시장 데이터를 불러오는 중
전체 종목
오라슈어 테크놀로지스 과거 주가
OraSure Technologies, Inc. - Common Stock · OSUR · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OraSure Technologies, Inc. - Common Stock · OSUR · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,050 | ₩5,250 | ₩5,050 | ₩5,210 | +3.17% | 44.7만 |
| 2026.10.08 | ₩4,943 | ₩5,156 | ₩4,943 | ₩5,076 | +2.70% | 58.4만 |
| 2026.10.07 | ₩4,996 | ₩5,156 | ₩4,849 | ₩4,983 | -0.27% | 43.5만 |
| 2026.10.06 | ₩5,490 | ₩5,517 | ₩5,036 | ₩5,036 | -8.27% | 53.4만 |
| 2026.10.05 | ₩5,277 | ₩5,504 | ₩5,277 | ₩5,490 | +4.05% | 42.3만 |
| 2026.10.02 | ₩5,250 | ₩5,357 | ₩5,170 | ₩5,303 | +1.02% | 42.1만 |
| 2026.10.01 | ₩5,237 | ₩5,277 | ₩5,170 | ₩5,183 | -1.02% | 48.1만 |
| 2026.09.30 | ₩5,116 | ₩5,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,237 |
| +2.35% |
| 83.8만 |
| 2026.09.29 | ₩5,263 | ₩5,303 | ₩5,063 | ₩5,103 | -3.05% | 53.8만 |
|---|
| 2026.09.28 | ₩5,223 | ₩5,370 | ₩5,223 | ₩5,277 | +1.02% | 84.8만 |
|---|
| 2026.09.25 | ₩5,263 | ₩5,343 | ₩5,050 | ₩5,250 | -0.25% | 47.5만 |
|---|
| 2026.09.24 | ₩5,330 | ₩5,504 | ₩5,250 | ₩5,250 | -1.50% | 69.3만 |
|---|
| 2026.09.23 | ₩5,303 | ₩5,357 | ₩5,130 | ₩5,330 | +0.50% | 38.4만 |
|---|
| 2026.09.22 | ₩4,943 | ₩5,370 | ₩4,943 | ₩5,330 | +7.84% | 68.6만 |
|---|
| 2026.09.21 | ₩4,769 | ₩4,996 | ₩4,769 | ₩4,929 | +3.36% | 62.5만 |
|---|
| 2026.09.18 | ₩4,662 | ₩4,782 | ₩4,595 | ₩4,756 | +2.01% | 134만 |
|---|
| 2026.09.17 | ₩4,702 | ₩4,729 | ₩4,595 | ₩4,662 | -0.85% | 35.6만 |
|---|
| 2026.09.16 | ₩4,635 | ₩4,729 | ₩4,635 | ₩4,649 | +0.29% | 41.5만 |
|---|
| 2026.09.15 | ₩4,502 | ₩4,649 | ₩4,475 | ₩4,622 | +2.67% | 147.8만 |
|---|
| 2026.09.14 | ₩4,342 | ₩4,515 | ₩4,301 | ₩4,502 | +3.69% | 76.6만 |
|---|
| 2026.09.11 | ₩4,368 | ₩4,382 | ₩4,275 | ₩4,342 | -0.61% | 46.7만 |
|---|
| 2026.09.10 | ₩4,448 | ₩4,448 | ₩4,208 | ₩4,315 | -3.00% | 100.8만 |
|---|
| 2026.09.09 | ₩4,475 | ₩4,529 | ₩4,448 | ₩4,488 | +0.30% | 41.3만 |
|---|
| 2026.09.08 | ₩4,622 | ₩4,649 | ₩4,515 | ₩4,529 | -2.02% | 35.4만 |
|---|
| 2026.09.04 | ₩4,742 | ₩4,863 | ₩4,635 | ₩4,649 | -1.97% | 30.5만 |
|---|
| 2026.09.03 | ₩4,863 | ₩4,876 | ₩4,702 | ₩4,782 | -1.65% | 21.1만 |
|---|
| 2026.09.02 | ₩4,716 | ₩4,916 | ₩4,716 | ₩4,822 | +2.27% | 34.5만 |
|---|
| 2026.09.01 | ₩4,796 | ₩4,889 | ₩4,702 | ₩4,716 | -1.67% | 32.9만 |
|---|
| 2026.08.31 | ₩4,822 | ₩4,876 | ₩4,729 | ₩4,796 | -0.55% | 32.6만 |
|---|
| 2026.08.28 | ₩4,943 | ₩4,983 | ₩4,782 | ₩4,809 | -2.70% | 25만 |
|---|
| 2026.08.27 | ₩4,996 | ₩4,996 | ₩4,876 | ₩4,929 | -1.34% | 25.5만 |
|---|
| 2026.08.26 | ₩5,036 | ₩5,063 | ₩4,929 | ₩4,956 | -1.59% | 25만 |
|---|
| 2026.08.25 | ₩5,116 | ₩5,130 | ₩5,009 | ₩5,050 | -1.31% | 27.5만 |
|---|
| 2026.08.24 | ₩5,183 | ₩5,250 | ₩5,036 | ₩5,103 | -1.55% | 34.8만 |
|---|
| 2026.08.21 | ₩5,050 | ₩5,210 | ₩4,969 | ₩5,183 | +2.65% | 76.9만 |
|---|
| 2026.08.20 | ₩4,903 | ₩5,063 | ₩4,876 | ₩4,996 | +1.91% | 64.7만 |
|---|
| 2026.08.19 | ₩5,063 | ₩5,156 | ₩4,943 | ₩4,943 | -2.37% | 41.9만 |
|---|
| 2026.08.18 | ₩5,090 | ₩5,130 | ₩4,969 | ₩5,009 | -1.57% | 46만 |
|---|
| 2026.08.17 | ₩5,130 | ₩5,156 | ₩5,036 | ₩5,090 | -0.78% | 35.8만 |
|---|
| 2026.08.14 | ₩5,370 | ₩5,370 | ₩5,130 | ₩5,130 | -4.48% | 58.2만 |
|---|
| 2026.08.13 | ₩5,036 | ₩5,410 | ₩5,036 | ₩5,370 | +6.63% | 70.9만 |
|---|
| 2026.08.12 | ₩5,103 | ₩5,103 | ₩4,929 | ₩5,009 | -1.83% | 62만 |
|---|
| 2026.08.11 | ₩5,384 | ₩5,384 | ₩5,183 | ₩5,183 | -3.72% | 31.1만 |
|---|
| 2026.08.10 | ₩5,343 | ₩5,477 | ₩5,250 | ₩5,343 | 0.00% | 40.5만 |
|---|
| 2026.08.07 | ₩5,317 | ₩5,464 | ₩5,303 | ₩5,410 | +1.76% | 52.4만 |
|---|
| 2026.08.06 | ₩5,544 | ₩5,664 | ₩5,116 | ₩5,343 | -3.61% | 122.2만 |
|---|
| 2026.08.05 | ₩5,597 | ₩5,637 | ₩5,490 | ₩5,544 | -0.95% | 23.9만 |
|---|
| 2026.08.04 | ₩5,557 | ₩5,611 | ₩5,410 | ₩5,571 | +0.24% | 23.1만 |
|---|
| 2026.08.03 | ₩5,477 | ₩5,637 | ₩5,330 | ₩5,557 | +1.46% | 47.3만 |
|---|
| 2026.07.31 | ₩5,317 | ₩5,450 | ₩5,170 | ₩5,410 | +1.76% | 43.5만 |
|---|
| 2026.07.30 | ₩5,303 | ₩5,370 | ₩5,250 | ₩5,303 | 0.00% | 16.7만 |
|---|
| 2026.07.29 | ₩5,343 | ₩5,424 | ₩5,263 | ₩5,303 | -0.75% | 32.1만 |
|---|
| 2026.07.28 | ₩5,290 | ₩5,397 | ₩5,250 | ₩5,370 | +1.52% | 23.7만 |
|---|
| 2026.07.27 | ₩5,370 | ₩5,504 | ₩5,250 | ₩5,290 | -1.49% | 27.9만 |
|---|
| 2026.07.24 | ₩5,397 | ₩5,477 | ₩5,290 | ₩5,303 | -1.73% | 29.8만 |
|---|
| 2026.07.23 | ₩5,009 | ₩5,384 | ₩4,983 | ₩5,384 | +7.47% | 45만 |
|---|
| 2026.07.22 | ₩5,090 | ₩5,317 | ₩4,983 | ₩5,063 | -0.52% | 60.6만 |
|---|
| 2026.07.21 | ₩5,143 | ₩5,237 | ₩4,956 | ₩5,076 | -1.30% | 49.2만 |
|---|
| 2026.07.20 | ₩5,183 | ₩5,210 | ₩5,076 | ₩5,143 | -0.77% | 18.9만 |
|---|
| 2026.07.17 | ₩5,210 | ₩5,317 | ₩5,103 | ₩5,170 | -0.77% | 52.4만 |
|---|
| 2026.07.16 | ₩5,664 | ₩5,771 | ₩5,277 | ₩5,290 | -6.60% | 42.3만 |
|---|
| 2026.07.15 | ₩5,704 | ₩5,784 | ₩5,611 | ₩5,677 | -0.47% | 29.6만 |
|---|
| 2026.07.14 | ₩5,771 | ₩5,824 | ₩5,677 | ₩5,691 | -1.39% | 37.7만 |
|---|
| 2026.07.13 | ₩5,717 | ₩5,798 | ₩5,664 | ₩5,744 | +0.47% | 26.7만 |
|---|
| 2026.07.10 | ₩5,677 | ₩5,758 | ₩5,611 | ₩5,744 | +1.18% | 23.5만 |
|---|
| 2026.07.09 | ₩5,677 | ₩5,811 | ₩5,611 | ₩5,731 | +0.94% | 29.9만 |
|---|
| 2026.07.08 | ₩5,744 | ₩5,744 | ₩5,597 | ₩5,677 | -1.16% | 33.7만 |
|---|
| 2026.07.07 | ₩5,851 | ₩5,878 | ₩5,624 | ₩5,771 | -1.37% | 49.6만 |
|---|
| 2026.07.06 | ₩5,771 | ₩5,958 | ₩5,771 | ₩5,838 | +1.16% | 49.1만 |
|---|
| 2026.07.02 | ₩5,811 | ₩5,971 | ₩5,784 | ₩5,811 | 0.00% | 43.2만 |
|---|
| 2026.07.01 | ₩5,945 | ₩6,025 | ₩5,744 | ₩5,771 | -2.92% | 46.1만 |
|---|
| 2026.06.30 | ₩6,025 | ₩6,025 | ₩5,758 | ₩5,958 | -1.11% | 57.3만 |
|---|
| 2026.06.29 | ₩5,958 | ₩6,065 | ₩5,811 | ₩6,011 | +0.90% | 98.4만 |
|---|
| 2026.06.26 | ₩5,905 | ₩6,011 | ₩5,838 | ₩5,958 | +0.90% | 87.1만 |
|---|
| 2026.06.25 | ₩5,811 | ₩5,918 | ₩5,798 | ₩5,891 | +1.38% | 57.7만 |
|---|
| 2026.06.24 | ₩5,651 | ₩5,905 | ₩5,624 | ₩5,798 | +2.60% | 65.3만 |
|---|
| 2026.06.23 | ₩5,504 | ₩5,731 | ₩5,490 | ₩5,664 | +2.91% | 56.4만 |
|---|
| 2026.06.22 | ₩5,651 | ₩5,758 | ₩5,477 | ₩5,557 | -1.65% | 62.2만 |
|---|
| 2026.06.18 | ₩6,011 | ₩6,078 | ₩5,584 | ₩5,677 | -5.56% | 132만 |
|---|
| 2026.06.17 | ₩5,691 | ₩6,118 | ₩5,691 | ₩5,971 | +4.93% | 74.4만 |
|---|
| 2026.06.16 | ₩5,597 | ₩5,824 | ₩5,357 | ₩5,771 | +3.10% | 65.8만 |
|---|
| 2026.06.15 | ₩5,597 | ₩5,651 | ₩5,464 | ₩5,571 | -0.48% | 52.2만 |
|---|
| 2026.06.12 | ₩5,597 | ₩5,677 | ₩5,517 | ₩5,584 | -0.24% | 50.6만 |
|---|
| 2026.06.11 | ₩5,437 | ₩5,717 | ₩5,343 | ₩5,597 | +2.95% | 77.6만 |
|---|
| 2026.06.10 | ₩5,691 | ₩5,744 | ₩5,370 | ₩5,384 | -5.40% | 71.7만 |
|---|
| 2026.06.09 | ₩5,584 | ₩5,704 | ₩5,504 | ₩5,664 | +1.44% | 74.8만 |
|---|
| 2026.06.08 | ₩5,464 | ₩5,597 | ₩5,410 | ₩5,544 | +1.47% | 80.9만 |
|---|
| 2026.06.05 | ₩5,571 | ₩5,637 | ₩5,357 | ₩5,397 | -3.12% | 55.5만 |
|---|
| 2026.06.04 | ₩5,196 | ₩5,597 | ₩5,196 | ₩5,571 | +7.20% | 72만 |
|---|
| 2026.06.03 | ₩5,357 | ₩5,477 | ₩5,250 | ₩5,277 | -1.50% | 81.8만 |
|---|
| 2026.06.02 | ₩5,384 | ₩5,557 | ₩5,277 | ₩5,343 | -0.74% | 123.7만 |
|---|
| 2026.06.01 | ₩5,597 | ₩5,731 | ₩5,384 | ₩5,464 | -2.39% | 89.9만 |
|---|
| 2026.05.29 | ₩5,597 | ₩5,784 | ₩5,571 | ₩5,744 | +2.63% | 78.1만 |
|---|
| 2026.05.28 | ₩5,303 | ₩5,784 | ₩5,223 | ₩5,651 | +6.55% | 113.6만 |
|---|
| 2026.05.27 | ₩5,237 | ₩5,517 | ₩5,143 | ₩5,317 | +1.53% | 97.7만 |
|---|
| 2026.05.26 | ₩5,250 | ₩5,384 | ₩4,889 | ₩5,263 | +0.25% | 154.3만 |
|---|
| 2026.05.22 | ₩4,395 | ₩4,876 | ₩4,395 | ₩4,822 | +9.73% | 93.1만 |
|---|
| 2026.05.21 | ₩4,074 | ₩4,408 | ₩4,048 | ₩4,395 | +7.87% | 62.6만 |
|---|
| 2026.05.20 | ₩4,101 | ₩4,208 | ₩4,088 | ₩4,101 | 0.00% | 56.6만 |
|---|
| 2026.05.19 | ₩4,008 | ₩4,141 | ₩3,954 | ₩4,114 | +2.67% | 39만 |
|---|
| 2026.05.18 | ₩4,021 | ₩4,088 | ₩3,994 | ₩4,021 | 0.00% | 51만 |
|---|
| 2026.05.15 | ₩4,021 | ₩4,261 | ₩3,954 | ₩4,008 | -0.33% | 138.9만 |
|---|
| 2026.05.14 | ₩4,074 | ₩4,128 | ₩3,901 | ₩3,941 | -3.28% | 86.8만 |
|---|
| 2026.05.13 | ₩3,981 | ₩4,088 | ₩3,981 | ₩4,061 | +2.01% | 109.7만 |
|---|
| 2026.05.12 | ₩4,034 | ₩4,088 | ₩3,847 | ₩3,968 | -1.66% | 83.6만 |
|---|
| 2026.05.11 | ₩4,088 | ₩4,128 | ₩4,008 | ₩4,034 | -1.31% | 85만 |
|---|
| 2026.05.08 | ₩4,181 | ₩4,195 | ₩4,021 | ₩4,088 | -2.24% | 86.9만 |
|---|
| 2026.05.07 | ₩3,954 | ₩4,328 | ₩3,941 | ₩4,181 | +5.74% | 159.5만 |
|---|
| 2026.05.06 | ₩4,034 | ₩4,168 | ₩3,941 | ₩4,008 | -0.66% | 58.4만 |
|---|
| 2026.05.05 | ₩3,941 | ₩4,074 | ₩3,941 | ₩4,008 | +1.69% | 28.5만 |
|---|
| 2026.05.04 | ₩3,927 | ₩3,968 | ₩3,901 | ₩3,941 | +0.34% | 36만 |
|---|
| 2026.05.01 | ₩4,034 | ₩4,061 | ₩3,887 | ₩3,941 | -2.32% | 30.5만 |
|---|
| 2026.04.30 | ₩3,954 | ₩4,074 | ₩3,941 | ₩4,061 | +2.70% | 27.8만 |
|---|
| 2026.04.29 | ₩3,981 | ₩4,034 | ₩3,874 | ₩3,954 | -0.67% | 33.5만 |
|---|
| 2026.04.28 | ₩4,048 | ₩4,181 | ₩3,981 | ₩4,021 | -0.66% | 54.7만 |
|---|
| 2026.04.27 | ₩4,008 | ₩4,074 | ₩3,914 | ₩4,021 | +0.33% | 50.1만 |
|---|
| 2026.04.24 | ₩4,048 | ₩4,074 | ₩3,914 | ₩4,008 | -0.99% | 48.2만 |
|---|
| 2026.04.23 | ₩4,155 | ₩4,181 | ₩4,074 | ₩4,074 | -1.93% | 35.2만 |
|---|
| 2026.04.22 | ₩4,248 | ₩4,315 | ₩4,141 | ₩4,168 | -1.89% | 36.5만 |
|---|
| 2026.04.21 | ₩4,301 | ₩4,342 | ₩4,195 | ₩4,221 | -1.86% | 24.6만 |
|---|
| 2026.04.20 | ₩4,221 | ₩4,368 | ₩4,221 | ₩4,261 | +0.95% | 30만 |
|---|
| 2026.04.17 | ₩4,342 | ₩4,368 | ₩4,221 | ₩4,221 | -2.77% | 30.6만 |
|---|
| 2026.04.16 | ₩4,328 | ₩4,328 | ₩4,235 | ₩4,288 | -0.93% | 22.3만 |
|---|
| 2026.04.15 | ₩4,275 | ₩4,342 | ₩4,248 | ₩4,328 | +1.25% | 22.4만 |
|---|
| 2026.04.14 | ₩4,114 | ₩4,301 | ₩4,114 | ₩4,288 | +4.22% | 26.4만 |
|---|
| 2026.04.13 | ₩3,954 | ₩4,168 | ₩3,941 | ₩4,114 | +4.05% | 39만 |
|---|
| 2026.04.10 | ₩4,088 | ₩4,155 | ₩3,901 | ₩3,954 | -3.27% | 25.1만 |
|---|
| 2026.04.09 | ₩4,128 | ₩4,128 | ₩4,048 | ₩4,088 | -0.97% | 19.7만 |
|---|
| 2026.04.08 | ₩4,195 | ₩4,248 | ₩4,074 | ₩4,114 | -1.91% | 27만 |
|---|
| 2026.04.07 | ₩4,114 | ₩4,114 | ₩4,021 | ₩4,088 | -0.65% | 30.4만 |
|---|
| 2026.04.06 | ₩4,101 | ₩4,181 | ₩4,088 | ₩4,114 | +0.33% | 60.1만 |
|---|
| 2026.04.02 | ₩4,021 | ₩4,141 | ₩3,981 | ₩4,114 | +2.33% | 46.1만 |
|---|
| 2026.04.01 | ₩3,780 | ₩4,155 | ₩3,780 | ₩4,074 | +7.77% | 30.1만 |
|---|
| 2026.03.31 | ₩3,954 | ₩4,034 | ₩3,901 | ₩4,008 | +1.35% | 34.6만 |
|---|
| 2026.03.30 | ₩3,994 | ₩3,994 | ₩3,874 | ₩3,901 | -2.34% | 40.3만 |
|---|
| 2026.03.27 | ₩4,061 | ₩4,155 | ₩3,968 | ₩4,008 | -1.32% | 39.1만 |
|---|
| 2026.03.26 | ₩4,155 | ₩4,208 | ₩4,074 | ₩4,101 | -1.29% | 23.8만 |
|---|
| 2026.03.25 | ₩4,181 | ₩4,248 | ₩4,101 | ₩4,195 | +0.32% | 42.5만 |
|---|
| 2026.03.24 | ₩4,275 | ₩4,355 | ₩3,994 | ₩4,088 | -4.38% | 108.3만 |
|---|
| 2026.03.23 | ₩4,114 | ₩4,248 | ₩4,074 | ₩4,114 | 0.00% | 78만 |
|---|
| 2026.03.20 | ₩3,887 | ₩3,981 | ₩3,821 | ₩3,941 | +1.37% | 121.5만 |
|---|
| 2026.03.19 | ₩3,834 | ₩3,941 | ₩3,807 | ₩3,887 | +1.39% | 41만 |
|---|
| 2026.03.18 | ₩3,927 | ₩3,968 | ₩3,714 | ₩3,874 | -1.36% | 75.5만 |
|---|
| 2026.03.17 | ₩4,475 | ₩4,609 | ₩3,968 | ₩3,981 | -11.04% | 99만 |
|---|
| 2026.03.16 | ₩3,927 | ₩4,208 | ₩3,927 | ₩4,181 | +6.46% | 42.9만 |
|---|
| 2026.03.13 | ₩4,141 | ₩4,208 | ₩3,901 | ₩3,968 | -4.19% | 64.6만 |
|---|
| 2026.03.12 | ₩4,195 | ₩4,248 | ₩4,034 | ₩4,128 | -1.59% | 45.4만 |
|---|
| 2026.03.11 | ₩4,114 | ₩4,288 | ₩4,114 | ₩4,248 | +3.25% | 39.6만 |
|---|
| 2026.03.10 | ₩4,208 | ₩4,275 | ₩4,141 | ₩4,181 | -0.63% | 41만 |
|---|
| 2026.03.09 | ₩4,208 | ₩4,315 | ₩4,141 | ₩4,275 | +1.59% | 43.6만 |
|---|
| 2026.03.06 | ₩3,847 | ₩4,288 | ₩3,847 | ₩4,261 | +10.76% | 64.8만 |
|---|
| 2026.03.05 | ₩3,994 | ₩4,061 | ₩3,887 | ₩3,994 | 0.00% | 46.9만 |
|---|
| 2026.03.04 | ₩4,034 | ₩4,114 | ₩3,954 | ₩4,021 | -0.33% | 34.8만 |
|---|
| 2026.03.03 | ₩3,834 | ₩4,101 | ₩3,821 | ₩3,981 | +3.83% | 49.3만 |
|---|
| 2026.03.02 | ₩4,168 | ₩4,235 | ₩3,901 | ₩3,954 | -5.13% | 81.8만 |
|---|
| 2026.02.27 | ₩4,088 | ₩4,301 | ₩4,088 | ₩4,208 | +2.94% | 58.1만 |
|---|
| 2026.02.26 | ₩3,353 | ₩4,195 | ₩3,353 | ₩4,114 | +22.71% | 104.8만 |
|---|
| 2026.02.25 | ₩3,767 | ₩3,807 | ₩3,700 | ₩3,740 | -0.71% | 54만 |
|---|
| 2026.02.24 | ₩3,674 | ₩3,780 | ₩3,674 | ₩3,767 | +2.55% | 36만 |
|---|
| 2026.02.23 | ₩3,647 | ₩3,714 | ₩3,567 | ₩3,674 | +0.73% | 40.1만 |
|---|
| 2026.02.20 | ₩3,767 | ₩3,767 | ₩3,647 | ₩3,674 | -2.48% | 24만 |
|---|
| 2026.02.19 | ₩3,740 | ₩3,807 | ₩3,727 | ₩3,780 | +1.07% | 38.1만 |
|---|
| 2026.02.18 | ₩3,687 | ₩3,887 | ₩3,674 | ₩3,807 | +3.26% | 30.3만 |
|---|
| 2026.02.17 | ₩3,647 | ₩3,727 | ₩3,580 | ₩3,674 | +0.73% | 38.8만 |
|---|
| 2026.02.13 | ₩3,740 | ₩3,821 | ₩3,674 | ₩3,674 | -1.79% | 35.9만 |
|---|
| 2026.02.12 | ₩3,780 | ₩3,821 | ₩3,634 | ₩3,740 | -1.06% | 48.2만 |
|---|
| 2026.02.11 | ₩3,780 | ₩3,847 | ₩3,660 | ₩3,767 | -0.35% | 39.2만 |
|---|
| 2026.02.10 | ₩3,740 | ₩3,874 | ₩3,700 | ₩3,754 | +0.36% | 26만 |
|---|
| 2026.02.09 | ₩3,607 | ₩3,794 | ₩3,527 | ₩3,767 | +4.44% | 39.2만 |
|---|
| 2026.02.06 | ₩3,700 | ₩3,754 | ₩3,607 | ₩3,620 | -2.17% | 45.3만 |
|---|
| 2026.02.05 | ₩3,861 | ₩3,874 | ₩3,607 | ₩3,647 | -5.54% | 87.3만 |
|---|
| 2026.02.04 | ₩3,847 | ₩3,927 | ₩3,821 | ₩3,874 | +0.69% | 40.1만 |
|---|
| 2026.02.03 | ₩3,901 | ₩4,021 | ₩3,740 | ₩3,821 | -2.05% | 50.6만 |
|---|
| 2026.02.02 | ₩3,714 | ₩3,968 | ₩3,634 | ₩3,901 | +5.04% | 79.3만 |
|---|
| 2026.01.30 | ₩3,660 | ₩3,807 | ₩3,620 | ₩3,727 | +1.82% | 46.8만 |
|---|
| 2026.01.29 | ₩3,620 | ₩3,754 | ₩3,540 | ₩3,727 | +2.95% | 66만 |
|---|
| 2026.01.28 | ₩3,620 | ₩3,674 | ₩3,567 | ₩3,607 | -0.37% | 48.4만 |
|---|
| 2026.01.27 | ₩3,607 | ₩3,727 | ₩3,607 | ₩3,647 | +1.11% | 43.6만 |
|---|
| 2026.01.26 | ₩3,620 | ₩3,687 | ₩3,527 | ₩3,620 | 0.00% | 40.7만 |
|---|
| 2026.01.23 | ₩3,620 | ₩3,687 | ₩3,527 | ₩3,567 | -1.48% | 47.5만 |
|---|
| 2026.01.22 | ₩3,727 | ₩3,754 | ₩3,634 | ₩3,634 | -2.51% | 45.1만 |
|---|
| 2026.01.21 | ₩3,487 | ₩3,754 | ₩3,487 | ₩3,714 | +6.51% | 79.6만 |
|---|
| 2026.01.20 | ₩3,500 | ₩3,620 | ₩3,460 | ₩3,460 | -1.15% | 41.9만 |
|---|
| 2026.01.16 | ₩3,660 | ₩3,687 | ₩3,593 | ₩3,593 | -1.82% | 31.4만 |
|---|
| 2026.01.15 | ₩3,567 | ₩3,754 | ₩3,567 | ₩3,660 | +2.62% | 75만 |
|---|
| 2026.01.14 | ₩3,473 | ₩3,607 | ₩3,433 | ₩3,607 | +3.85% | 43.8만 |
|---|
| 2026.01.13 | ₩3,593 | ₩3,593 | ₩3,406 | ₩3,473 | -3.35% | 45.5만 |
|---|
| 2026.01.12 | ₩3,527 | ₩3,620 | ₩3,460 | ₩3,593 | +1.89% | 85.5만 |
|---|
| 2026.01.09 | ₩3,567 | ₩3,580 | ₩3,500 | ₩3,513 | -1.50% | 21.4만 |
|---|
| 2026.01.08 | ₩3,326 | ₩3,660 | ₩3,326 | ₩3,553 | +6.83% | 100.9만 |
|---|
| 2026.01.07 | ₩3,326 | ₩3,366 | ₩3,246 | ₩3,353 | +0.80% | 65.1만 |
|---|
| 2026.01.06 | ₩3,353 | ₩3,353 | ₩3,259 | ₩3,313 | -1.20% | 50.1만 |
|---|
| 2026.01.05 | ₩3,179 | ₩3,326 | ₩3,179 | ₩3,300 | +3.78% | 67.3만 |
|---|
| 2026.01.02 | ₩3,246 | ₩3,286 | ₩3,113 | ₩3,179 | -2.06% | 74만 |
|---|
| 2025.12.31 | ₩3,300 | ₩3,300 | ₩3,166 | ₩3,233 | -2.02% | 94.7만 |
|---|
| 2025.12.30 | ₩3,259 | ₩3,340 | ₩3,206 | ₩3,300 | +1.23% | 70만 |
|---|
| 2025.12.29 | ₩3,233 | ₩3,286 | ₩3,233 | ₩3,246 | +0.41% | 60.5만 |
|---|
| 2025.12.26 | ₩3,206 | ₩3,246 | ₩3,166 | ₩3,233 | +0.83% | 36.2만 |
|---|
| 2025.12.24 | ₩3,166 | ₩3,286 | ₩3,166 | ₩3,246 | +2.53% | 37.9만 |
|---|
| 2025.12.23 | ₩3,206 | ₩3,246 | ₩3,139 | ₩3,166 | -1.25% | 81.7만 |
|---|
| 2025.12.22 | ₩3,206 | ₩3,326 | ₩3,139 | ₩3,219 | +0.42% | 91.1만 |
|---|
| 2025.12.19 | ₩3,259 | ₩3,313 | ₩3,153 | ₩3,193 | -2.05% | 153.3만 |
|---|
| 2025.12.18 | ₩3,300 | ₩3,380 | ₩3,259 | ₩3,273 | -0.81% | 47.7만 |
|---|
| 2025.12.17 | ₩3,233 | ₩3,340 | ₩3,233 | ₩3,286 | +1.65% | 57.1만 |
|---|
| 2025.12.16 | ₩3,340 | ₩3,353 | ₩3,219 | ₩3,233 | -3.20% | 61.6만 |
|---|
| 2025.12.15 | ₩3,380 | ₩3,393 | ₩3,300 | ₩3,340 | -1.19% | 46.2만 |
|---|
| 2025.12.12 | ₩3,447 | ₩3,447 | ₩3,326 | ₩3,326 | -3.49% | 39.2만 |
|---|
| 2025.12.11 | ₩3,366 | ₩3,540 | ₩3,340 | ₩3,433 | +1.98% | 82.2만 |
|---|
| 2025.12.10 | ₩3,273 | ₩3,460 | ₩3,233 | ₩3,406 | +4.08% | 88.2만 |
|---|
| 2025.12.09 | ₩3,286 | ₩3,353 | ₩3,259 | ₩3,300 | +0.41% | 69.2만 |
|---|
| 2025.12.08 | ₩3,326 | ₩3,366 | ₩3,273 | ₩3,286 | -1.20% | 50.3만 |
|---|
| 2025.12.05 | ₩3,460 | ₩3,473 | ₩3,259 | ₩3,326 | -3.86% | 49.9만 |
|---|
| 2025.12.04 | ₩3,406 | ₩3,460 | ₩3,353 | ₩3,433 | +0.78% | 78.9만 |
|---|
| 2025.12.03 | ₩3,406 | ₩3,487 | ₩3,300 | ₩3,406 | 0.00% | 103.1만 |
|---|
| 2025.12.02 | ₩3,219 | ₩3,353 | ₩3,179 | ₩3,340 | +3.73% | 65.9만 |
|---|
| 2025.12.01 | ₩3,166 | ₩3,286 | ₩3,153 | ₩3,219 | +1.69% | 54.1만 |
|---|
| 2025.11.28 | ₩3,206 | ₩3,273 | ₩3,113 | ₩3,179 | -0.83% | 18.4만 |
|---|
| 2025.11.26 | ₩3,246 | ₩3,286 | ₩3,126 | ₩3,179 | -2.06% | 64.5만 |
|---|
| 2025.11.25 | ₩3,246 | ₩3,300 | ₩3,126 | ₩3,273 | +0.82% | 73만 |
|---|
| 2025.11.24 | ₩3,046 | ₩3,273 | ₩3,046 | ₩3,233 | +6.14% | 116.2만 |
|---|
| 2025.11.21 | ₩2,819 | ₩3,113 | ₩2,779 | ₩3,032 | +7.58% | 187.4만 |
|---|
| 2025.11.20 | ₩2,966 | ₩2,992 | ₩2,805 | ₩2,819 | -4.95% | 118.1만 |
|---|
| 2025.11.19 | ₩2,832 | ₩2,952 | ₩2,805 | ₩2,926 | +3.30% | 144.4만 |
|---|
| 2025.11.18 | ₩3,032 | ₩3,126 | ₩2,805 | ₩2,832 | -6.61% | 88.7만 |
|---|
| 2025.11.17 | ₩3,086 | ₩3,139 | ₩3,006 | ₩3,006 | -2.60% | 78.5만 |
|---|
| 2025.11.14 | ₩3,019 | ₩3,099 | ₩2,939 | ₩3,086 | +2.21% | 104.6만 |
|---|
| 2025.11.13 | ₩3,300 | ₩3,326 | ₩3,032 | ₩3,046 | -7.69% | 73.8만 |
|---|
| 2025.11.12 | ₩3,246 | ₩3,326 | ₩3,246 | ₩3,300 | +1.65% | 56.4만 |
|---|
| 2025.11.11 | ₩3,099 | ₩3,353 | ₩3,086 | ₩3,286 | +6.03% | 52.2만 |
|---|
| 2025.11.10 | ₩3,206 | ₩3,259 | ₩3,086 | ₩3,113 | -2.92% | 109.4만 |
|---|
| 2025.11.07 | ₩3,193 | ₩3,246 | ₩3,153 | ₩3,206 | +0.42% | 47.4만 |
|---|
| 2025.11.06 | ₩3,286 | ₩3,300 | ₩3,072 | ₩3,206 | -2.44% | 85.1만 |
|---|
| 2025.11.05 | ₩3,433 | ₩3,487 | ₩3,380 | ₩3,433 | 0.00% | 44.4만 |
|---|
| 2025.11.04 | ₩3,540 | ₩3,634 | ₩3,420 | ₩3,433 | -3.02% | 50.1만 |
|---|
| 2025.11.03 | ₩3,660 | ₩3,674 | ₩3,540 | ₩3,567 | -2.55% | 33.6만 |
|---|
| 2025.10.31 | ₩3,593 | ₩3,687 | ₩3,567 | ₩3,660 | +1.86% | 57.3만 |
|---|
| 2025.10.30 | ₩3,714 | ₩3,740 | ₩3,580 | ₩3,607 | -2.88% | 38.1만 |
|---|
| 2025.10.29 | ₩3,834 | ₩3,847 | ₩3,727 | ₩3,727 | -2.79% | 58.7만 |
|---|
| 2025.10.28 | ₩3,874 | ₩3,901 | ₩3,821 | ₩3,834 | -1.03% | 43.5만 |
|---|
| 2025.10.27 | ₩3,954 | ₩4,008 | ₩3,861 | ₩3,861 | -2.36% | 54만 |
|---|
| 2025.10.24 | ₩3,847 | ₩3,981 | ₩3,834 | ₩3,954 | +2.78% | 51.2만 |
|---|
| 2025.10.23 | ₩3,834 | ₩3,954 | ₩3,821 | ₩3,847 | +0.35% | 35.4만 |
|---|
| 2025.10.22 | ₩3,968 | ₩3,994 | ₩3,821 | ₩3,834 | -3.37% | 73.1만 |
|---|
| 2025.10.21 | ₩4,061 | ₩4,088 | ₩3,927 | ₩3,968 | -2.30% | 61.4만 |
|---|
| 2025.10.20 | ₩4,101 | ₩4,128 | ₩4,034 | ₩4,061 | -0.98% | 52.6만 |
|---|
| 2025.10.17 | ₩4,074 | ₩4,141 | ₩4,021 | ₩4,034 | -0.98% | 51만 |
|---|
| 2025.10.16 | ₩4,114 | ₩4,195 | ₩4,021 | ₩4,088 | -0.65% | 39.1만 |
|---|
| 2025.10.15 | ₩4,128 | ₩4,181 | ₩4,034 | ₩4,088 | -0.97% | 52.1만 |
|---|
| 2025.10.14 | ₩3,981 | ₩4,101 | ₩3,954 | ₩4,074 | +2.35% | 32.4만 |
|---|
| 2025.10.13 | ₩3,981 | ₩4,061 | ₩3,927 | ₩4,021 | +1.01% | 54.1만 |
|---|
| 2025.10.10 | ₩4,168 | ₩4,181 | ₩3,941 | ₩3,941 | -5.45% | 57.4만 |
|---|