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 | ₩5,048 | ₩5,249 | ₩5,048 | ₩5,208 | +3.17% | 44.7만 |
| 2026.10.08 | ₩4,941 | ₩5,155 | ₩4,941 | ₩5,075 | +2.70% | 58.4만 |
| 2026.10.07 | ₩4,995 | ₩5,155 | ₩4,848 | ₩4,981 | -0.27% | 43.5만 |
| 2026.10.06 | ₩5,489 | ₩5,516 | ₩5,035 | ₩5,035 | -8.27% | 53.4만 |
| 2026.10.05 | ₩5,275 | ₩5,502 | ₩5,275 | ₩5,489 | +4.05% | 42.3만 |
| 2026.10.02 | ₩5,249 | ₩5,355 | ₩5,168 | ₩5,302 | +1.02% | 42.1만 |
| 2026.10.01 | ₩5,235 | ₩5,275 | ₩5,168 | ₩5,182 | -1.02% | 48.1만 |
| 2026.09.30 | ₩5,115 | ₩5,262 | ₩5,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,235 |
| +2.35% |
| 83.8만 |
| 2026.09.29 | ₩5,262 | ₩5,302 | ₩5,062 | ₩5,102 | -3.05% | 53.8만 |
|---|
| 2026.09.28 | ₩5,222 | ₩5,369 | ₩5,222 | ₩5,275 | +1.02% | 84.8만 |
|---|
| 2026.09.25 | ₩5,262 | ₩5,342 | ₩5,048 | ₩5,249 | -0.25% | 47.5만 |
|---|
| 2026.09.24 | ₩5,329 | ₩5,502 | ₩5,249 | ₩5,249 | -1.50% | 69.3만 |
|---|
| 2026.09.23 | ₩5,302 | ₩5,355 | ₩5,128 | ₩5,329 | +0.50% | 38.4만 |
|---|
| 2026.09.22 | ₩4,941 | ₩5,369 | ₩4,941 | ₩5,329 | +7.84% | 68.6만 |
|---|
| 2026.09.21 | ₩4,768 | ₩4,995 | ₩4,768 | ₩4,928 | +3.36% | 62.5만 |
|---|
| 2026.09.18 | ₩4,661 | ₩4,781 | ₩4,594 | ₩4,754 | +2.01% | 134만 |
|---|
| 2026.09.17 | ₩4,701 | ₩4,728 | ₩4,594 | ₩4,661 | -0.85% | 35.6만 |
|---|
| 2026.09.16 | ₩4,634 | ₩4,728 | ₩4,634 | ₩4,648 | +0.29% | 41.5만 |
|---|
| 2026.09.15 | ₩4,501 | ₩4,648 | ₩4,474 | ₩4,621 | +2.67% | 147.8만 |
|---|
| 2026.09.14 | ₩4,340 | ₩4,514 | ₩4,300 | ₩4,501 | +3.69% | 76.6만 |
|---|
| 2026.09.11 | ₩4,367 | ₩4,380 | ₩4,274 | ₩4,340 | -0.61% | 46.7만 |
|---|
| 2026.09.10 | ₩4,447 | ₩4,447 | ₩4,207 | ₩4,314 | -3.00% | 100.8만 |
|---|
| 2026.09.09 | ₩4,474 | ₩4,527 | ₩4,447 | ₩4,487 | +0.30% | 41.3만 |
|---|
| 2026.09.08 | ₩4,621 | ₩4,648 | ₩4,514 | ₩4,527 | -2.02% | 35.4만 |
|---|
| 2026.09.04 | ₩4,741 | ₩4,861 | ₩4,634 | ₩4,648 | -1.97% | 30.5만 |
|---|
| 2026.09.03 | ₩4,861 | ₩4,875 | ₩4,701 | ₩4,781 | -1.65% | 21.1만 |
|---|
| 2026.09.02 | ₩4,714 | ₩4,915 | ₩4,714 | ₩4,821 | +2.27% | 34.5만 |
|---|
| 2026.09.01 | ₩4,794 | ₩4,888 | ₩4,701 | ₩4,714 | -1.67% | 32.9만 |
|---|
| 2026.08.31 | ₩4,821 | ₩4,875 | ₩4,728 | ₩4,794 | -0.55% | 32.6만 |
|---|
| 2026.08.28 | ₩4,941 | ₩4,981 | ₩4,781 | ₩4,808 | -2.70% | 25만 |
|---|
| 2026.08.27 | ₩4,995 | ₩4,995 | ₩4,875 | ₩4,928 | -1.34% | 25.5만 |
|---|
| 2026.08.26 | ₩5,035 | ₩5,062 | ₩4,928 | ₩4,955 | -1.59% | 25만 |
|---|
| 2026.08.25 | ₩5,115 | ₩5,128 | ₩5,008 | ₩5,048 | -1.31% | 27.5만 |
|---|
| 2026.08.24 | ₩5,182 | ₩5,249 | ₩5,035 | ₩5,102 | -1.55% | 34.8만 |
|---|
| 2026.08.21 | ₩5,048 | ₩5,208 | ₩4,968 | ₩5,182 | +2.65% | 76.9만 |
|---|
| 2026.08.20 | ₩4,901 | ₩5,062 | ₩4,875 | ₩4,995 | +1.91% | 64.7만 |
|---|
| 2026.08.19 | ₩5,062 | ₩5,155 | ₩4,941 | ₩4,941 | -2.37% | 41.9만 |
|---|
| 2026.08.18 | ₩5,088 | ₩5,128 | ₩4,968 | ₩5,008 | -1.57% | 46만 |
|---|
| 2026.08.17 | ₩5,128 | ₩5,155 | ₩5,035 | ₩5,088 | -0.78% | 35.8만 |
|---|
| 2026.08.14 | ₩5,369 | ₩5,369 | ₩5,128 | ₩5,128 | -4.48% | 58.2만 |
|---|
| 2026.08.13 | ₩5,035 | ₩5,409 | ₩5,035 | ₩5,369 | +6.63% | 70.9만 |
|---|
| 2026.08.12 | ₩5,102 | ₩5,102 | ₩4,928 | ₩5,008 | -1.83% | 62만 |
|---|
| 2026.08.11 | ₩5,382 | ₩5,382 | ₩5,182 | ₩5,182 | -3.72% | 31.1만 |
|---|
| 2026.08.10 | ₩5,342 | ₩5,476 | ₩5,249 | ₩5,342 | 0.00% | 40.5만 |
|---|
| 2026.08.07 | ₩5,315 | ₩5,462 | ₩5,302 | ₩5,409 | +1.76% | 52.4만 |
|---|
| 2026.08.06 | ₩5,542 | ₩5,663 | ₩5,115 | ₩5,342 | -3.61% | 122.2만 |
|---|
| 2026.08.05 | ₩5,596 | ₩5,636 | ₩5,489 | ₩5,542 | -0.95% | 23.9만 |
|---|
| 2026.08.04 | ₩5,556 | ₩5,609 | ₩5,409 | ₩5,569 | +0.24% | 23.1만 |
|---|
| 2026.08.03 | ₩5,476 | ₩5,636 | ₩5,329 | ₩5,556 | +1.46% | 47.3만 |
|---|
| 2026.07.31 | ₩5,315 | ₩5,449 | ₩5,168 | ₩5,409 | +1.76% | 43.5만 |
|---|
| 2026.07.30 | ₩5,302 | ₩5,369 | ₩5,249 | ₩5,302 | 0.00% | 16.7만 |
|---|
| 2026.07.29 | ₩5,342 | ₩5,422 | ₩5,262 | ₩5,302 | -0.75% | 32.1만 |
|---|
| 2026.07.28 | ₩5,289 | ₩5,395 | ₩5,249 | ₩5,369 | +1.52% | 23.7만 |
|---|
| 2026.07.27 | ₩5,369 | ₩5,502 | ₩5,249 | ₩5,289 | -1.49% | 27.9만 |
|---|
| 2026.07.24 | ₩5,395 | ₩5,476 | ₩5,289 | ₩5,302 | -1.73% | 29.8만 |
|---|
| 2026.07.23 | ₩5,008 | ₩5,382 | ₩4,981 | ₩5,382 | +7.47% | 45만 |
|---|
| 2026.07.22 | ₩5,088 | ₩5,315 | ₩4,981 | ₩5,062 | -0.52% | 60.6만 |
|---|
| 2026.07.21 | ₩5,142 | ₩5,235 | ₩4,955 | ₩5,075 | -1.30% | 49.2만 |
|---|
| 2026.07.20 | ₩5,182 | ₩5,208 | ₩5,075 | ₩5,142 | -0.77% | 18.9만 |
|---|
| 2026.07.17 | ₩5,208 | ₩5,315 | ₩5,102 | ₩5,168 | -0.77% | 52.4만 |
|---|
| 2026.07.16 | ₩5,663 | ₩5,769 | ₩5,275 | ₩5,289 | -6.60% | 42.3만 |
|---|
| 2026.07.15 | ₩5,703 | ₩5,783 | ₩5,609 | ₩5,676 | -0.47% | 29.6만 |
|---|
| 2026.07.14 | ₩5,769 | ₩5,823 | ₩5,676 | ₩5,689 | -1.39% | 37.7만 |
|---|
| 2026.07.13 | ₩5,716 | ₩5,796 | ₩5,663 | ₩5,743 | +0.47% | 26.7만 |
|---|
| 2026.07.10 | ₩5,676 | ₩5,756 | ₩5,609 | ₩5,743 | +1.18% | 23.5만 |
|---|
| 2026.07.09 | ₩5,676 | ₩5,809 | ₩5,609 | ₩5,729 | +0.94% | 29.9만 |
|---|
| 2026.07.08 | ₩5,743 | ₩5,743 | ₩5,596 | ₩5,676 | -1.16% | 33.7만 |
|---|
| 2026.07.07 | ₩5,850 | ₩5,876 | ₩5,622 | ₩5,769 | -1.37% | 49.6만 |
|---|
| 2026.07.06 | ₩5,769 | ₩5,956 | ₩5,769 | ₩5,836 | +1.16% | 49.1만 |
|---|
| 2026.07.02 | ₩5,809 | ₩5,970 | ₩5,783 | ₩5,809 | 0.00% | 43.2만 |
|---|
| 2026.07.01 | ₩5,943 | ₩6,023 | ₩5,743 | ₩5,769 | -2.92% | 46.1만 |
|---|
| 2026.06.30 | ₩6,023 | ₩6,023 | ₩5,756 | ₩5,956 | -1.11% | 57.3만 |
|---|
| 2026.06.29 | ₩5,956 | ₩6,063 | ₩5,809 | ₩6,010 | +0.90% | 98.4만 |
|---|
| 2026.06.26 | ₩5,903 | ₩6,010 | ₩5,836 | ₩5,956 | +0.90% | 87.1만 |
|---|
| 2026.06.25 | ₩5,809 | ₩5,916 | ₩5,796 | ₩5,890 | +1.38% | 57.7만 |
|---|
| 2026.06.24 | ₩5,649 | ₩5,903 | ₩5,622 | ₩5,796 | +2.60% | 65.3만 |
|---|
| 2026.06.23 | ₩5,502 | ₩5,729 | ₩5,489 | ₩5,663 | +2.91% | 56.4만 |
|---|
| 2026.06.22 | ₩5,649 | ₩5,756 | ₩5,476 | ₩5,556 | -1.65% | 62.2만 |
|---|
| 2026.06.18 | ₩6,010 | ₩6,077 | ₩5,582 | ₩5,676 | -5.56% | 132만 |
|---|
| 2026.06.17 | ₩5,689 | ₩6,117 | ₩5,689 | ₩5,970 | +4.93% | 74.4만 |
|---|
| 2026.06.16 | ₩5,596 | ₩5,823 | ₩5,355 | ₩5,769 | +3.10% | 65.8만 |
|---|
| 2026.06.15 | ₩5,596 | ₩5,649 | ₩5,462 | ₩5,569 | -0.48% | 52.2만 |
|---|
| 2026.06.12 | ₩5,596 | ₩5,676 | ₩5,516 | ₩5,582 | -0.24% | 50.6만 |
|---|
| 2026.06.11 | ₩5,436 | ₩5,716 | ₩5,342 | ₩5,596 | +2.95% | 77.6만 |
|---|
| 2026.06.10 | ₩5,689 | ₩5,743 | ₩5,369 | ₩5,382 | -5.40% | 71.7만 |
|---|
| 2026.06.09 | ₩5,582 | ₩5,703 | ₩5,502 | ₩5,663 | +1.44% | 74.8만 |
|---|
| 2026.06.08 | ₩5,462 | ₩5,596 | ₩5,409 | ₩5,542 | +1.47% | 80.9만 |
|---|
| 2026.06.05 | ₩5,569 | ₩5,636 | ₩5,355 | ₩5,395 | -3.12% | 55.5만 |
|---|
| 2026.06.04 | ₩5,195 | ₩5,596 | ₩5,195 | ₩5,569 | +7.20% | 72만 |
|---|
| 2026.06.03 | ₩5,355 | ₩5,476 | ₩5,249 | ₩5,275 | -1.50% | 81.8만 |
|---|
| 2026.06.02 | ₩5,382 | ₩5,556 | ₩5,275 | ₩5,342 | -0.74% | 123.7만 |
|---|
| 2026.06.01 | ₩5,596 | ₩5,729 | ₩5,382 | ₩5,462 | -2.39% | 89.9만 |
|---|
| 2026.05.29 | ₩5,596 | ₩5,783 | ₩5,569 | ₩5,743 | +2.63% | 78.1만 |
|---|
| 2026.05.28 | ₩5,302 | ₩5,783 | ₩5,222 | ₩5,649 | +6.55% | 113.6만 |
|---|
| 2026.05.27 | ₩5,235 | ₩5,516 | ₩5,142 | ₩5,315 | +1.53% | 97.7만 |
|---|
| 2026.05.26 | ₩5,249 | ₩5,382 | ₩4,888 | ₩5,262 | +0.25% | 154.3만 |
|---|
| 2026.05.22 | ₩4,394 | ₩4,875 | ₩4,394 | ₩4,821 | +9.73% | 93.1만 |
|---|
| 2026.05.21 | ₩4,073 | ₩4,407 | ₩4,047 | ₩4,394 | +7.87% | 62.6만 |
|---|
| 2026.05.20 | ₩4,100 | ₩4,207 | ₩4,087 | ₩4,100 | 0.00% | 56.6만 |
|---|
| 2026.05.19 | ₩4,007 | ₩4,140 | ₩3,953 | ₩4,113 | +2.67% | 39만 |
|---|
| 2026.05.18 | ₩4,020 | ₩4,087 | ₩3,993 | ₩4,020 | 0.00% | 51만 |
|---|
| 2026.05.15 | ₩4,020 | ₩4,260 | ₩3,953 | ₩4,007 | -0.33% | 138.9만 |
|---|
| 2026.05.14 | ₩4,073 | ₩4,127 | ₩3,900 | ₩3,940 | -3.28% | 86.8만 |
|---|
| 2026.05.13 | ₩3,980 | ₩4,087 | ₩3,980 | ₩4,060 | +2.01% | 109.7만 |
|---|
| 2026.05.12 | ₩4,033 | ₩4,087 | ₩3,846 | ₩3,966 | -1.66% | 83.6만 |
|---|
| 2026.05.11 | ₩4,087 | ₩4,127 | ₩4,007 | ₩4,033 | -1.31% | 85만 |
|---|
| 2026.05.08 | ₩4,180 | ₩4,194 | ₩4,020 | ₩4,087 | -2.24% | 86.9만 |
|---|
| 2026.05.07 | ₩3,953 | ₩4,327 | ₩3,940 | ₩4,180 | +5.74% | 159.5만 |
|---|
| 2026.05.06 | ₩4,033 | ₩4,167 | ₩3,940 | ₩4,007 | -0.66% | 58.4만 |
|---|
| 2026.05.05 | ₩3,940 | ₩4,073 | ₩3,940 | ₩4,007 | +1.69% | 28.5만 |
|---|
| 2026.05.04 | ₩3,926 | ₩3,966 | ₩3,900 | ₩3,940 | +0.34% | 36만 |
|---|
| 2026.05.01 | ₩4,033 | ₩4,060 | ₩3,886 | ₩3,940 | -2.32% | 30.5만 |
|---|
| 2026.04.30 | ₩3,953 | ₩4,073 | ₩3,940 | ₩4,060 | +2.70% | 27.8만 |
|---|
| 2026.04.29 | ₩3,980 | ₩4,033 | ₩3,873 | ₩3,953 | -0.67% | 33.5만 |
|---|
| 2026.04.28 | ₩4,047 | ₩4,180 | ₩3,980 | ₩4,020 | -0.66% | 54.7만 |
|---|
| 2026.04.27 | ₩4,007 | ₩4,073 | ₩3,913 | ₩4,020 | +0.33% | 50.1만 |
|---|
| 2026.04.24 | ₩4,047 | ₩4,073 | ₩3,913 | ₩4,007 | -0.99% | 48.2만 |
|---|
| 2026.04.23 | ₩4,153 | ₩4,180 | ₩4,073 | ₩4,073 | -1.93% | 35.2만 |
|---|
| 2026.04.22 | ₩4,247 | ₩4,314 | ₩4,140 | ₩4,167 | -1.89% | 36.5만 |
|---|
| 2026.04.21 | ₩4,300 | ₩4,340 | ₩4,194 | ₩4,220 | -1.86% | 24.6만 |
|---|
| 2026.04.20 | ₩4,220 | ₩4,367 | ₩4,220 | ₩4,260 | +0.95% | 30만 |
|---|
| 2026.04.17 | ₩4,340 | ₩4,367 | ₩4,220 | ₩4,220 | -2.77% | 30.6만 |
|---|
| 2026.04.16 | ₩4,327 | ₩4,327 | ₩4,234 | ₩4,287 | -0.93% | 22.3만 |
|---|
| 2026.04.15 | ₩4,274 | ₩4,340 | ₩4,247 | ₩4,327 | +1.25% | 22.4만 |
|---|
| 2026.04.14 | ₩4,113 | ₩4,300 | ₩4,113 | ₩4,287 | +4.22% | 26.4만 |
|---|
| 2026.04.13 | ₩3,953 | ₩4,167 | ₩3,940 | ₩4,113 | +4.05% | 39만 |
|---|
| 2026.04.10 | ₩4,087 | ₩4,153 | ₩3,900 | ₩3,953 | -3.27% | 25.1만 |
|---|
| 2026.04.09 | ₩4,127 | ₩4,127 | ₩4,047 | ₩4,087 | -0.97% | 19.7만 |
|---|
| 2026.04.08 | ₩4,194 | ₩4,247 | ₩4,073 | ₩4,113 | -1.91% | 27만 |
|---|
| 2026.04.07 | ₩4,113 | ₩4,113 | ₩4,020 | ₩4,087 | -0.65% | 30.4만 |
|---|
| 2026.04.06 | ₩4,100 | ₩4,180 | ₩4,087 | ₩4,113 | +0.33% | 60.1만 |
|---|
| 2026.04.02 | ₩4,020 | ₩4,140 | ₩3,980 | ₩4,113 | +2.33% | 46.1만 |
|---|
| 2026.04.01 | ₩3,779 | ₩4,153 | ₩3,779 | ₩4,073 | +7.77% | 30.1만 |
|---|
| 2026.03.31 | ₩3,953 | ₩4,033 | ₩3,900 | ₩4,007 | +1.35% | 34.6만 |
|---|
| 2026.03.30 | ₩3,993 | ₩3,993 | ₩3,873 | ₩3,900 | -2.34% | 40.3만 |
|---|
| 2026.03.27 | ₩4,060 | ₩4,153 | ₩3,966 | ₩4,007 | -1.32% | 39.1만 |
|---|
| 2026.03.26 | ₩4,153 | ₩4,207 | ₩4,073 | ₩4,100 | -1.29% | 23.8만 |
|---|
| 2026.03.25 | ₩4,180 | ₩4,247 | ₩4,100 | ₩4,194 | +0.32% | 42.5만 |
|---|
| 2026.03.24 | ₩4,274 | ₩4,354 | ₩3,993 | ₩4,087 | -4.38% | 108.3만 |
|---|
| 2026.03.23 | ₩4,113 | ₩4,247 | ₩4,073 | ₩4,113 | 0.00% | 78만 |
|---|
| 2026.03.20 | ₩3,886 | ₩3,980 | ₩3,820 | ₩3,940 | +1.37% | 121.5만 |
|---|
| 2026.03.19 | ₩3,833 | ₩3,940 | ₩3,806 | ₩3,886 | +1.39% | 41만 |
|---|
| 2026.03.18 | ₩3,926 | ₩3,966 | ₩3,713 | ₩3,873 | -1.36% | 75.5만 |
|---|
| 2026.03.17 | ₩4,474 | ₩4,608 | ₩3,966 | ₩3,980 | -11.04% | 99만 |
|---|
| 2026.03.16 | ₩3,926 | ₩4,207 | ₩3,926 | ₩4,180 | +6.46% | 42.9만 |
|---|
| 2026.03.13 | ₩4,140 | ₩4,207 | ₩3,900 | ₩3,966 | -4.19% | 64.6만 |
|---|
| 2026.03.12 | ₩4,194 | ₩4,247 | ₩4,033 | ₩4,127 | -1.59% | 45.4만 |
|---|
| 2026.03.11 | ₩4,113 | ₩4,287 | ₩4,113 | ₩4,247 | +3.25% | 39.6만 |
|---|
| 2026.03.10 | ₩4,207 | ₩4,274 | ₩4,140 | ₩4,180 | -0.63% | 41만 |
|---|
| 2026.03.09 | ₩4,207 | ₩4,314 | ₩4,140 | ₩4,274 | +1.59% | 43.6만 |
|---|
| 2026.03.06 | ₩3,846 | ₩4,287 | ₩3,846 | ₩4,260 | +10.76% | 64.8만 |
|---|
| 2026.03.05 | ₩3,993 | ₩4,060 | ₩3,886 | ₩3,993 | 0.00% | 46.9만 |
|---|
| 2026.03.04 | ₩4,033 | ₩4,113 | ₩3,953 | ₩4,020 | -0.33% | 34.8만 |
|---|
| 2026.03.03 | ₩3,833 | ₩4,100 | ₩3,820 | ₩3,980 | +3.83% | 49.3만 |
|---|
| 2026.03.02 | ₩4,167 | ₩4,234 | ₩3,900 | ₩3,953 | -5.13% | 81.8만 |
|---|
| 2026.02.27 | ₩4,087 | ₩4,300 | ₩4,087 | ₩4,207 | +2.94% | 58.1만 |
|---|
| 2026.02.26 | ₩3,352 | ₩4,194 | ₩3,352 | ₩4,113 | +22.71% | 104.8만 |
|---|
| 2026.02.25 | ₩3,766 | ₩3,806 | ₩3,699 | ₩3,739 | -0.71% | 54만 |
|---|
| 2026.02.24 | ₩3,673 | ₩3,779 | ₩3,673 | ₩3,766 | +2.55% | 36만 |
|---|
| 2026.02.23 | ₩3,646 | ₩3,713 | ₩3,566 | ₩3,673 | +0.73% | 40.1만 |
|---|
| 2026.02.20 | ₩3,766 | ₩3,766 | ₩3,646 | ₩3,673 | -2.48% | 24만 |
|---|
| 2026.02.19 | ₩3,739 | ₩3,806 | ₩3,726 | ₩3,779 | +1.07% | 38.1만 |
|---|
| 2026.02.18 | ₩3,686 | ₩3,886 | ₩3,673 | ₩3,806 | +3.26% | 30.3만 |
|---|
| 2026.02.17 | ₩3,646 | ₩3,726 | ₩3,579 | ₩3,673 | +0.73% | 38.8만 |
|---|
| 2026.02.13 | ₩3,739 | ₩3,820 | ₩3,673 | ₩3,673 | -1.79% | 35.9만 |
|---|
| 2026.02.12 | ₩3,779 | ₩3,820 | ₩3,633 | ₩3,739 | -1.06% | 48.2만 |
|---|
| 2026.02.11 | ₩3,779 | ₩3,846 | ₩3,659 | ₩3,766 | -0.35% | 39.2만 |
|---|
| 2026.02.10 | ₩3,739 | ₩3,873 | ₩3,699 | ₩3,753 | +0.36% | 26만 |
|---|
| 2026.02.09 | ₩3,606 | ₩3,793 | ₩3,526 | ₩3,766 | +4.44% | 39.2만 |
|---|
| 2026.02.06 | ₩3,699 | ₩3,753 | ₩3,606 | ₩3,619 | -2.17% | 45.3만 |
|---|
| 2026.02.05 | ₩3,860 | ₩3,873 | ₩3,606 | ₩3,646 | -5.54% | 87.3만 |
|---|
| 2026.02.04 | ₩3,846 | ₩3,926 | ₩3,820 | ₩3,873 | +0.69% | 40.1만 |
|---|
| 2026.02.03 | ₩3,900 | ₩4,020 | ₩3,739 | ₩3,820 | -2.05% | 50.6만 |
|---|
| 2026.02.02 | ₩3,713 | ₩3,966 | ₩3,633 | ₩3,900 | +5.04% | 79.3만 |
|---|
| 2026.01.30 | ₩3,659 | ₩3,806 | ₩3,619 | ₩3,726 | +1.82% | 46.8만 |
|---|
| 2026.01.29 | ₩3,619 | ₩3,753 | ₩3,539 | ₩3,726 | +2.95% | 66만 |
|---|
| 2026.01.28 | ₩3,619 | ₩3,673 | ₩3,566 | ₩3,606 | -0.37% | 48.4만 |
|---|
| 2026.01.27 | ₩3,606 | ₩3,726 | ₩3,606 | ₩3,646 | +1.11% | 43.6만 |
|---|
| 2026.01.26 | ₩3,619 | ₩3,686 | ₩3,526 | ₩3,619 | 0.00% | 40.7만 |
|---|
| 2026.01.23 | ₩3,619 | ₩3,686 | ₩3,526 | ₩3,566 | -1.48% | 47.5만 |
|---|
| 2026.01.22 | ₩3,726 | ₩3,753 | ₩3,633 | ₩3,633 | -2.51% | 45.1만 |
|---|
| 2026.01.21 | ₩3,486 | ₩3,753 | ₩3,486 | ₩3,713 | +6.51% | 79.6만 |
|---|
| 2026.01.20 | ₩3,499 | ₩3,619 | ₩3,459 | ₩3,459 | -1.15% | 41.9만 |
|---|
| 2026.01.16 | ₩3,659 | ₩3,686 | ₩3,593 | ₩3,593 | -1.82% | 31.4만 |
|---|
| 2026.01.15 | ₩3,566 | ₩3,753 | ₩3,566 | ₩3,659 | +2.62% | 75만 |
|---|
| 2026.01.14 | ₩3,472 | ₩3,606 | ₩3,432 | ₩3,606 | +3.85% | 43.8만 |
|---|
| 2026.01.13 | ₩3,593 | ₩3,593 | ₩3,406 | ₩3,472 | -3.35% | 45.5만 |
|---|
| 2026.01.12 | ₩3,526 | ₩3,619 | ₩3,459 | ₩3,593 | +1.89% | 85.5만 |
|---|
| 2026.01.09 | ₩3,566 | ₩3,579 | ₩3,499 | ₩3,512 | -1.50% | 21.4만 |
|---|
| 2026.01.08 | ₩3,325 | ₩3,659 | ₩3,325 | ₩3,552 | +6.83% | 100.9만 |
|---|
| 2026.01.07 | ₩3,325 | ₩3,365 | ₩3,245 | ₩3,352 | +0.80% | 65.1만 |
|---|
| 2026.01.06 | ₩3,352 | ₩3,352 | ₩3,259 | ₩3,312 | -1.20% | 50.1만 |
|---|
| 2026.01.05 | ₩3,179 | ₩3,325 | ₩3,179 | ₩3,299 | +3.78% | 67.3만 |
|---|
| 2026.01.02 | ₩3,245 | ₩3,285 | ₩3,112 | ₩3,179 | -2.06% | 74만 |
|---|
| 2025.12.31 | ₩3,299 | ₩3,299 | ₩3,165 | ₩3,232 | -2.02% | 94.7만 |
|---|
| 2025.12.30 | ₩3,259 | ₩3,339 | ₩3,205 | ₩3,299 | +1.23% | 70만 |
|---|
| 2025.12.29 | ₩3,232 | ₩3,285 | ₩3,232 | ₩3,245 | +0.41% | 60.5만 |
|---|
| 2025.12.26 | ₩3,205 | ₩3,245 | ₩3,165 | ₩3,232 | +0.83% | 36.2만 |
|---|
| 2025.12.24 | ₩3,165 | ₩3,285 | ₩3,165 | ₩3,245 | +2.53% | 37.9만 |
|---|
| 2025.12.23 | ₩3,205 | ₩3,245 | ₩3,138 | ₩3,165 | -1.25% | 81.7만 |
|---|
| 2025.12.22 | ₩3,205 | ₩3,325 | ₩3,138 | ₩3,219 | +0.42% | 91.1만 |
|---|
| 2025.12.19 | ₩3,259 | ₩3,312 | ₩3,152 | ₩3,192 | -2.05% | 153.3만 |
|---|
| 2025.12.18 | ₩3,299 | ₩3,379 | ₩3,259 | ₩3,272 | -0.81% | 47.7만 |
|---|
| 2025.12.17 | ₩3,232 | ₩3,339 | ₩3,232 | ₩3,285 | +1.65% | 57.1만 |
|---|
| 2025.12.16 | ₩3,339 | ₩3,352 | ₩3,219 | ₩3,232 | -3.20% | 61.6만 |
|---|
| 2025.12.15 | ₩3,379 | ₩3,392 | ₩3,299 | ₩3,339 | -1.19% | 46.2만 |
|---|
| 2025.12.12 | ₩3,446 | ₩3,446 | ₩3,325 | ₩3,325 | -3.49% | 39.2만 |
|---|
| 2025.12.11 | ₩3,365 | ₩3,539 | ₩3,339 | ₩3,432 | +1.98% | 82.2만 |
|---|
| 2025.12.10 | ₩3,272 | ₩3,459 | ₩3,232 | ₩3,406 | +4.08% | 88.2만 |
|---|
| 2025.12.09 | ₩3,285 | ₩3,352 | ₩3,259 | ₩3,299 | +0.41% | 69.2만 |
|---|
| 2025.12.08 | ₩3,325 | ₩3,365 | ₩3,272 | ₩3,285 | -1.20% | 50.3만 |
|---|
| 2025.12.05 | ₩3,459 | ₩3,472 | ₩3,259 | ₩3,325 | -3.86% | 49.9만 |
|---|
| 2025.12.04 | ₩3,406 | ₩3,459 | ₩3,352 | ₩3,432 | +0.78% | 78.9만 |
|---|
| 2025.12.03 | ₩3,406 | ₩3,486 | ₩3,299 | ₩3,406 | 0.00% | 103.1만 |
|---|
| 2025.12.02 | ₩3,219 | ₩3,352 | ₩3,179 | ₩3,339 | +3.73% | 65.9만 |
|---|
| 2025.12.01 | ₩3,165 | ₩3,285 | ₩3,152 | ₩3,219 | +1.69% | 54.1만 |
|---|
| 2025.11.28 | ₩3,205 | ₩3,272 | ₩3,112 | ₩3,179 | -0.83% | 18.4만 |
|---|
| 2025.11.26 | ₩3,245 | ₩3,285 | ₩3,125 | ₩3,179 | -2.06% | 64.5만 |
|---|
| 2025.11.25 | ₩3,245 | ₩3,299 | ₩3,125 | ₩3,272 | +0.82% | 73만 |
|---|
| 2025.11.24 | ₩3,045 | ₩3,272 | ₩3,045 | ₩3,232 | +6.14% | 116.2만 |
|---|
| 2025.11.21 | ₩2,818 | ₩3,112 | ₩2,778 | ₩3,032 | +7.58% | 187.4만 |
|---|
| 2025.11.20 | ₩2,965 | ₩2,992 | ₩2,805 | ₩2,818 | -4.95% | 118.1만 |
|---|
| 2025.11.19 | ₩2,831 | ₩2,951 | ₩2,805 | ₩2,925 | +3.30% | 144.4만 |
|---|
| 2025.11.18 | ₩3,032 | ₩3,125 | ₩2,805 | ₩2,831 | -6.61% | 88.7만 |
|---|
| 2025.11.17 | ₩3,085 | ₩3,138 | ₩3,005 | ₩3,005 | -2.60% | 78.5만 |
|---|
| 2025.11.14 | ₩3,018 | ₩3,098 | ₩2,938 | ₩3,085 | +2.21% | 104.6만 |
|---|
| 2025.11.13 | ₩3,299 | ₩3,325 | ₩3,032 | ₩3,045 | -7.69% | 73.8만 |
|---|
| 2025.11.12 | ₩3,245 | ₩3,325 | ₩3,245 | ₩3,299 | +1.65% | 56.4만 |
|---|
| 2025.11.11 | ₩3,098 | ₩3,352 | ₩3,085 | ₩3,285 | +6.03% | 52.2만 |
|---|
| 2025.11.10 | ₩3,205 | ₩3,259 | ₩3,085 | ₩3,112 | -2.92% | 109.4만 |
|---|
| 2025.11.07 | ₩3,192 | ₩3,245 | ₩3,152 | ₩3,205 | +0.42% | 47.4만 |
|---|
| 2025.11.06 | ₩3,285 | ₩3,299 | ₩3,072 | ₩3,205 | -2.44% | 85.1만 |
|---|
| 2025.11.05 | ₩3,432 | ₩3,486 | ₩3,379 | ₩3,432 | 0.00% | 44.4만 |
|---|
| 2025.11.04 | ₩3,539 | ₩3,633 | ₩3,419 | ₩3,432 | -3.02% | 50.1만 |
|---|
| 2025.11.03 | ₩3,659 | ₩3,673 | ₩3,539 | ₩3,566 | -2.55% | 33.6만 |
|---|
| 2025.10.31 | ₩3,593 | ₩3,686 | ₩3,566 | ₩3,659 | +1.86% | 57.3만 |
|---|
| 2025.10.30 | ₩3,713 | ₩3,739 | ₩3,579 | ₩3,606 | -2.88% | 38.1만 |
|---|
| 2025.10.29 | ₩3,833 | ₩3,846 | ₩3,726 | ₩3,726 | -2.79% | 58.7만 |
|---|
| 2025.10.28 | ₩3,873 | ₩3,900 | ₩3,820 | ₩3,833 | -1.03% | 43.5만 |
|---|
| 2025.10.27 | ₩3,953 | ₩4,007 | ₩3,860 | ₩3,860 | -2.36% | 54만 |
|---|
| 2025.10.24 | ₩3,846 | ₩3,980 | ₩3,833 | ₩3,953 | +2.78% | 51.2만 |
|---|
| 2025.10.23 | ₩3,833 | ₩3,953 | ₩3,820 | ₩3,846 | +0.35% | 35.4만 |
|---|
| 2025.10.22 | ₩3,966 | ₩3,993 | ₩3,820 | ₩3,833 | -3.37% | 73.1만 |
|---|
| 2025.10.21 | ₩4,060 | ₩4,087 | ₩3,926 | ₩3,966 | -2.30% | 61.4만 |
|---|
| 2025.10.20 | ₩4,100 | ₩4,127 | ₩4,033 | ₩4,060 | -0.98% | 52.6만 |
|---|
| 2025.10.17 | ₩4,073 | ₩4,140 | ₩4,020 | ₩4,033 | -0.98% | 51만 |
|---|
| 2025.10.16 | ₩4,113 | ₩4,194 | ₩4,020 | ₩4,087 | -0.65% | 39.1만 |
|---|
| 2025.10.15 | ₩4,127 | ₩4,180 | ₩4,033 | ₩4,087 | -0.97% | 52.1만 |
|---|
| 2025.10.14 | ₩3,980 | ₩4,100 | ₩3,953 | ₩4,073 | +2.35% | 32.4만 |
|---|
| 2025.10.13 | ₩3,980 | ₩4,060 | ₩3,926 | ₩4,020 | +1.01% | 54.1만 |
|---|
| 2025.10.10 | ₩4,167 | ₩4,180 | ₩3,940 | ₩3,940 | -5.45% | 57.4만 |
|---|