시장 데이터를 불러오는 중
전체 종목
Orange County Bancorp, Inc. - Common Stock 과거 주가
Orange County Bancorp, Inc. - Common Stock · OBT · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Orange County Bancorp, Inc. - Common Stock · OBT · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,138 | ₩50,138 | ₩49,056 | ₩49,323 | -1.62% | 8.7만 |
| 2026.10.08 | ₩49,216 | ₩50,832 | ₩49,216 | ₩49,750 | +1.09% | 7.8만 |
| 2026.10.07 | ₩49,644 | ₩49,977 | ₩49,123 | ₩49,523 | -0.24% | 4.5만 |
| 2026.10.06 | ₩50,418 | ₩51,126 | ₩49,857 | ₩50,084 | -0.66% | 6.6만 |
| 2026.10.05 | ₩50,151 | ₩51,233 | ₩49,951 | ₩50,191 | +0.08% | 5.7만 |
| 2026.10.02 | ₩50,071 | ₩51,046 | ₩49,350 | ₩50,391 | +0.64% | 6.3만 |
| 2026.10.01 | ₩49,203 | ₩49,724 | ₩47,840 | ₩49,670 | +0.95% | 5.9만 |
| 2026.09.30 | ₩49,991 | ₩50,004 | ₩49,136 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,350 |
| -1.28% |
| 5.1만 |
| 2026.09.29 | ₩50,285 | ₩50,552 | ₩49,216 | ₩49,830 | -0.90% | 5.5만 |
|---|
| 2026.09.28 | ₩50,512 | ₩51,033 | ₩50,031 | ₩50,325 | -0.37% | 6.4만 |
|---|
| 2026.09.25 | ₩50,098 | ₩50,966 | ₩50,098 | ₩50,512 | +0.83% | 6만 |
|---|
| 2026.09.24 | ₩49,911 | ₩50,632 | ₩49,750 | ₩49,924 | +0.03% | 7만 |
|---|
| 2026.09.23 | ₩49,697 | ₩49,977 | ₩49,430 | ₩49,924 | +0.46% | 3.6만 |
|---|
| 2026.09.22 | ₩50,365 | ₩51,073 | ₩49,684 | ₩50,004 | -0.72% | 6.8만 |
|---|
| 2026.09.21 | ₩51,313 | ₩51,567 | ₩49,804 | ₩49,991 | -2.58% | 6.6만 |
|---|
| 2026.09.18 | ₩50,538 | ₩52,742 | ₩49,937 | ₩51,406 | +1.72% | 17.5만 |
|---|
| 2026.09.17 | ₩51,527 | ₩51,527 | ₩50,685 | ₩50,966 | -1.09% | 5.7만 |
|---|
| 2026.09.16 | ₩51,754 | ₩52,007 | ₩49,737 | ₩51,086 | -1.29% | 4.8만 |
|---|
| 2026.09.15 | ₩51,353 | ₩51,847 | ₩50,846 | ₩51,794 | +0.86% | 4.9만 |
|---|
| 2026.09.14 | ₩51,153 | ₩52,088 | ₩50,886 | ₩51,260 | +0.21% | 4.5만 |
|---|
| 2026.09.11 | ₩51,500 | ₩52,088 | ₩50,472 | ₩51,126 | -0.73% | 5.4만 |
|---|
| 2026.09.10 | ₩50,952 | ₩51,193 | ₩49,430 | ₩51,126 | +0.34% | 3.8만 |
|---|
| 2026.09.09 | ₩50,458 | ₩51,086 | ₩50,071 | ₩50,618 | +0.32% | 4.8만 |
|---|
| 2026.09.08 | ₩51,487 | ₩51,487 | ₩46,345 | ₩50,979 | -0.99% | 4.5만 |
|---|
| 2026.09.04 | ₩51,046 | ₩52,114 | ₩49,123 | ₩51,714 | +1.31% | 3.6만 |
|---|
| 2026.09.03 | ₩50,899 | ₩51,754 | ₩50,899 | ₩51,286 | +0.76% | 3.7만 |
|---|
| 2026.09.02 | ₩50,338 | ₩51,260 | ₩49,563 | ₩50,445 | +0.21% | 6만 |
|---|
| 2026.09.01 | ₩50,405 | ₩50,832 | ₩49,416 | ₩50,084 | -0.64% | 3.4만 |
|---|
| 2026.08.31 | ₩50,565 | ₩50,832 | ₩49,964 | ₩50,685 | +0.24% | 4.9만 |
|---|
| 2026.08.28 | ₩50,872 | ₩51,286 | ₩50,578 | ₩50,886 | +0.03% | 3.7만 |
|---|
| 2026.08.27 | ₩50,124 | ₩50,926 | ₩49,229 | ₩50,685 | +1.12% | 3.2만 |
|---|
| 2026.08.26 | ₩50,512 | ₩50,672 | ₩50,084 | ₩50,512 | 0.00% | 3.4만 |
|---|
| 2026.08.25 | ₩51,153 | ₩51,420 | ₩50,084 | ₩50,512 | -1.25% | 4만 |
|---|
| 2026.08.24 | ₩50,899 | ₩51,861 | ₩50,752 | ₩51,099 | +0.39% | 3.9만 |
|---|
| 2026.08.21 | ₩51,206 | ₩51,540 | ₩50,017 | ₩50,739 | -0.91% | 9.2만 |
|---|
| 2026.08.20 | ₩50,111 | ₩50,939 | ₩49,951 | ₩50,939 | +1.65% | 3.4만 |
|---|
| 2026.08.19 | ₩52,128 | ₩52,128 | ₩50,271 | ₩50,405 | -3.31% | 3.2만 |
|---|
| 2026.08.18 | ₩51,834 | ₩52,622 | ₩51,647 | ₩51,861 | +0.05% | 2.8만 |
|---|
| 2026.08.17 | ₩52,288 | ₩52,769 | ₩51,674 | ₩51,714 | -1.10% | 3.3만 |
|---|
| 2026.08.14 | ₩52,114 | ₩53,423 | ₩51,981 | ₩52,341 | +0.44% | 5만 |
|---|
| 2026.08.13 | ₩52,328 | ₩53,009 | ₩51,981 | ₩52,221 | -0.20% | 4.8만 |
|---|
| 2026.08.12 | ₩52,141 | ₩52,488 | ₩51,607 | ₩52,021 | -0.23% | 4.1만 |
|---|
| 2026.08.11 | ₩51,260 | ₩52,221 | ₩50,792 | ₩51,780 | +1.02% | 5.8만 |
|---|
| 2026.08.10 | ₩51,219 | ₩51,927 | ₩50,699 | ₩51,139 | -0.16% | 9만 |
|---|
| 2026.08.07 | ₩51,380 | ₩51,887 | ₩51,233 | ₩51,567 | +0.36% | 3.3만 |
|---|
| 2026.08.06 | ₩52,221 | ₩52,381 | ₩51,126 | ₩51,273 | -1.82% | 4.1만 |
|---|
| 2026.08.05 | ₩51,861 | ₩52,141 | ₩51,420 | ₩51,941 | +0.15% | 5.4만 |
|---|
| 2026.08.04 | ₩51,246 | ₩52,007 | ₩50,565 | ₩51,821 | +1.12% | 5.8만 |
|---|
| 2026.08.03 | ₩51,620 | ₩52,275 | ₩51,099 | ₩51,113 | -0.98% | 5.3만 |
|---|
| 2026.07.31 | ₩50,258 | ₩51,246 | ₩49,964 | ₩51,086 | +1.65% | 5.4만 |
|---|
| 2026.07.30 | ₩51,500 | ₩51,754 | ₩50,218 | ₩50,445 | -2.05% | 5.5만 |
|---|
| 2026.07.29 | ₩51,807 | ₩52,315 | ₩50,418 | ₩51,513 | -0.57% | 6.6만 |
|---|
| 2026.07.28 | ₩50,431 | ₩52,248 | ₩50,418 | ₩51,927 | +2.97% | 4.4만 |
|---|
| 2026.07.27 | ₩50,685 | ₩51,366 | ₩49,977 | ₩50,325 | -0.71% | 4.3만 |
|---|
| 2026.07.24 | ₩49,804 | ₩51,006 | ₩49,376 | ₩50,338 | +1.07% | 7.3만 |
|---|
| 2026.07.23 | ₩48,869 | ₩49,777 | ₩48,348 | ₩49,737 | +1.78% | 19.2만 |
|---|
| 2026.07.22 | ₩50,178 | ₩50,685 | ₩48,949 | ₩49,670 | -1.01% | 4.9만 |
|---|
| 2026.07.21 | ₩49,710 | ₩50,405 | ₩49,149 | ₩50,245 | +1.07% | 4.4만 |
|---|
| 2026.07.20 | ₩50,004 | ₩50,752 | ₩49,189 | ₩49,937 | -0.13% | 6.9만 |
|---|
| 2026.07.17 | ₩50,846 | ₩51,527 | ₩49,697 | ₩50,164 | -1.34% | 5.7만 |
|---|
| 2026.07.16 | ₩49,657 | ₩51,687 | ₩49,457 | ₩51,393 | +3.50% | 6.9만 |
|---|
| 2026.07.15 | ₩49,176 | ₩50,271 | ₩49,176 | ₩49,697 | +1.06% | 4만 |
|---|
| 2026.07.14 | ₩49,457 | ₩50,031 | ₩48,962 | ₩49,310 | -0.30% | 6.3만 |
|---|
| 2026.07.13 | ₩49,296 | ₩50,245 | ₩49,069 | ₩49,229 | -0.14% | 6.2만 |
|---|
| 2026.07.10 | ₩48,949 | ₩49,830 | ₩48,214 | ₩49,443 | +1.01% | 3만 |
|---|
| 2026.07.09 | ₩48,415 | ₩49,390 | ₩48,014 | ₩49,109 | +1.43% | 4.7만 |
|---|
| 2026.07.08 | ₩48,575 | ₩48,989 | ₩47,547 | ₩48,348 | -0.47% | 5.6만 |
|---|
| 2026.07.07 | ₩50,325 | ₩50,739 | ₩48,508 | ₩48,735 | -3.16% | 4만 |
|---|
| 2026.07.06 | ₩50,218 | ₩51,206 | ₩49,897 | ₩50,325 | +0.21% | 5.2만 |
|---|
| 2026.07.02 | ₩50,338 | ₩51,861 | ₩49,416 | ₩50,285 | -0.11% | 13.5만 |
|---|
| 2026.07.01 | ₩48,829 | ₩50,712 | ₩48,829 | ₩50,271 | +2.95% | 10.5만 |
|---|
| 2026.06.30 | ₩49,470 | ₩49,951 | ₩48,815 | ₩49,123 | -0.70% | 7.2만 |
|---|
| 2026.06.29 | ₩49,376 | ₩50,351 | ₩48,976 | ₩49,737 | +0.73% | 17.8만 |
|---|
| 2026.06.26 | ₩49,443 | ₩50,365 | ₩48,749 | ₩49,350 | -0.19% | 43.4만 |
|---|
| 2026.06.25 | ₩48,815 | ₩49,670 | ₩48,815 | ₩49,270 | +0.93% | 5.2만 |
|---|
| 2026.06.24 | ₩48,922 | ₩49,550 | ₩48,815 | ₩49,069 | +0.30% | 8만 |
|---|
| 2026.06.23 | ₩48,255 | ₩49,403 | ₩48,255 | ₩48,749 | +1.02% | 7.8만 |
|---|
| 2026.06.22 | ₩50,578 | ₩53,557 | ₩47,881 | ₩48,255 | -4.59% | 9.4만 |
|---|
| 2026.06.18 | ₩48,749 | ₩50,792 | ₩47,987 | ₩49,724 | +2.00% | 22.2만 |
|---|
| 2026.06.17 | ₩47,533 | ₩48,642 | ₩47,253 | ₩48,108 | +1.21% | 7.3만 |
|---|
| 2026.06.16 | ₩47,774 | ₩48,682 | ₩47,213 | ₩47,360 | -0.87% | 7.1만 |
|---|
| 2026.06.15 | ₩49,203 | ₩49,443 | ₩47,119 | ₩47,213 | -4.04% | 8.8만 |
|---|
| 2026.06.12 | ₩47,974 | ₩49,403 | ₩47,974 | ₩49,056 | +2.26% | 5.8만 |
|---|
| 2026.06.11 | ₩48,335 | ₩48,375 | ₩47,520 | ₩48,054 | -0.58% | 6만 |
|---|
| 2026.06.10 | ₩47,814 | ₩48,401 | ₩46,986 | ₩47,840 | +0.06% | 8.2만 |
|---|
| 2026.06.09 | ₩46,705 | ₩47,907 | ₩46,705 | ₩47,400 | +1.49% | 3.5만 |
|---|
| 2026.06.08 | ₩46,812 | ₩48,014 | ₩46,118 | ₩46,318 | -1.06% | 3.1만 |
|---|
| 2026.06.05 | ₩45,450 | ₩46,919 | ₩45,276 | ₩46,585 | +2.50% | 8.5만 |
|---|
| 2026.06.04 | ₩44,769 | ₩46,345 | ₩44,248 | ₩45,490 | +1.61% | 9.7만 |
|---|
| 2026.06.03 | ₩45,677 | ₩45,957 | ₩44,635 | ₩44,635 | -2.28% | 5만 |
|---|
| 2026.06.02 | ₩45,022 | ₩46,104 | ₩45,022 | ₩45,891 | +1.93% | 3.4만 |
|---|
| 2026.06.01 | ₩45,410 | ₩45,704 | ₩44,475 | ₩45,103 | -0.68% | 5.1만 |
|---|
| 2026.05.29 | ₩45,530 | ₩45,957 | ₩44,996 | ₩45,570 | +0.09% | 4.2만 |
|---|
| 2026.05.28 | ₩45,383 | ₩46,345 | ₩45,156 | ₩45,744 | +0.79% | 4.2만 |
|---|
| 2026.05.27 | ₩45,704 | ₩46,679 | ₩45,476 | ₩45,503 | -0.44% | 3만 |
|---|
| 2026.05.26 | ₩45,784 | ₩46,051 | ₩45,143 | ₩46,024 | +0.53% | 4.1만 |
|---|
| 2026.05.22 | ₩45,637 | ₩45,637 | ₩45,036 | ₩45,476 | -0.35% | 5만 |
|---|
| 2026.05.21 | ₩44,502 | ₩45,557 | ₩44,047 | ₩45,396 | +2.01% | 4.9만 |
|---|
| 2026.05.20 | ₩44,622 | ₩45,517 | ₩44,622 | ₩44,982 | +0.81% | 4만 |
|---|
| 2026.05.19 | ₩44,341 | ₩45,022 | ₩44,194 | ₩44,622 | +0.63% | 3.3만 |
|---|
| 2026.05.18 | ₩43,780 | ₩44,875 | ₩43,780 | ₩44,622 | +1.92% | 3만 |
|---|
| 2026.05.15 | ₩44,007 | ₩44,542 | ₩43,113 | ₩43,700 | -0.70% | 3.5만 |
|---|
| 2026.05.14 | ₩44,261 | ₩44,956 | ₩44,181 | ₩44,301 | +0.09% | 3.4만 |
|---|
| 2026.05.13 | ₩44,461 | ₩45,009 | ₩44,087 | ₩44,274 | -0.42% | 3.7만 |
|---|
| 2026.05.12 | ₩44,729 | ₩44,982 | ₩42,832 | ₩44,849 | +0.27% | 4.4만 |
|---|
| 2026.05.11 | ₩45,410 | ₩46,198 | ₩44,902 | ₩45,076 | -0.74% | 3.7만 |
|---|
| 2026.05.08 | ₩46,825 | ₩46,999 | ₩45,957 | ₩46,358 | -1.00% | 3만 |
|---|
| 2026.05.07 | ₩46,505 | ₩50,712 | ₩46,158 | ₩46,866 | +0.78% | 4.7만 |
|---|
| 2026.05.06 | ₩45,904 | ₩46,638 | ₩45,877 | ₩46,331 | +0.93% | 4.1만 |
|---|
| 2026.05.05 | ₩44,702 | ₩46,091 | ₩44,702 | ₩45,597 | +2.00% | 4.8만 |
|---|
| 2026.05.04 | ₩45,103 | ₩45,957 | ₩44,542 | ₩44,702 | -0.89% | 7만 |
|---|
| 2026.05.01 | ₩45,316 | ₩46,759 | ₩44,408 | ₩45,543 | +0.50% | 5.2만 |
|---|
| 2026.04.30 | ₩45,009 | ₩46,759 | ₩44,862 | ₩45,543 | +1.19% | 5.5만 |
|---|
| 2026.04.29 | ₩48,709 | ₩48,709 | ₩45,103 | ₩45,463 | -6.66% | 8.7만 |
|---|
| 2026.04.28 | ₩47,346 | ₩48,615 | ₩47,146 | ₩48,441 | +2.31% | 5만 |
|---|
| 2026.04.27 | ₩47,413 | ₩47,921 | ₩46,906 | ₩47,266 | -0.31% | 2.9만 |
|---|
| 2026.04.24 | ₩47,333 | ₩48,214 | ₩46,825 | ₩47,360 | +0.06% | 3.6만 |
|---|
| 2026.04.23 | ₩47,320 | ₩48,148 | ₩47,066 | ₩47,600 | +0.59% | 3.8만 |
|---|
| 2026.04.22 | ₩47,253 | ₩47,680 | ₩46,572 | ₩47,306 | +0.11% | 3.5만 |
|---|
| 2026.04.21 | ₩47,854 | ₩48,401 | ₩46,772 | ₩46,959 | -1.87% | 4.2만 |
|---|
| 2026.04.20 | ₩48,054 | ₩48,949 | ₩48,041 | ₩48,068 | +0.03% | 7.5만 |
|---|
| 2026.04.17 | ₩47,386 | ₩49,149 | ₩47,213 | ₩48,268 | +1.86% | 5.9만 |
|---|
| 2026.04.16 | ₩46,719 | ₩47,119 | ₩46,518 | ₩46,825 | +0.23% | 5.1만 |
|---|
| 2026.04.15 | ₩47,012 | ₩47,320 | ₩45,757 | ₩46,946 | -0.14% | 3.7만 |
|---|
| 2026.04.14 | ₩46,331 | ₩47,426 | ₩46,037 | ₩47,186 | +1.84% | 6.3만 |
|---|
| 2026.04.13 | ₩46,451 | ₩46,906 | ₩46,118 | ₩46,505 | +0.12% | 11.6만 |
|---|
| 2026.04.10 | ₩46,451 | ₩46,879 | ₩45,810 | ₩46,545 | +0.20% | 18.1만 |
|---|
| 2026.04.09 | ₩45,356 | ₩46,919 | ₩45,223 | ₩46,331 | +2.15% | 25.7만 |
|---|
| 2026.04.08 | ₩45,770 | ₩46,825 | ₩45,116 | ₩45,704 | -0.15% | 30.7만 |
|---|
| 2026.04.07 | ₩44,061 | ₩45,022 | ₩43,954 | ₩44,675 | +1.39% | 9.3만 |
|---|
| 2026.04.06 | ₩43,273 | ₩44,742 | ₩43,086 | ₩44,328 | +2.44% | 5.7만 |
|---|
| 2026.04.02 | ₩42,805 | ₩43,380 | ₩42,298 | ₩43,273 | +1.09% | 6.9만 |
|---|
| 2026.04.01 | ₩42,805 | ₩43,834 | ₩42,739 | ₩43,166 | +0.84% | 4만 |
|---|
| 2026.03.31 | ₩43,780 | ₩43,954 | ₩42,552 | ₩42,712 | -2.44% | 2.9만 |
|---|
| 2026.03.30 | ₩43,113 | ₩43,780 | ₩40,054 | ₩43,113 | 0.00% | 4만 |
|---|
| 2026.03.27 | ₩42,912 | ₩43,126 | ₩41,951 | ₩42,538 | -0.87% | 3.7만 |
|---|
| 2026.03.26 | ₩42,752 | ₩43,593 | ₩42,124 | ₩42,912 | +0.37% | 3.4만 |
|---|
| 2026.03.25 | ₩43,794 | ₩44,087 | ₩42,672 | ₩43,179 | -1.40% | 3.8만 |
|---|
| 2026.03.24 | ₩42,525 | ₩44,061 | ₩41,764 | ₩43,540 | +2.39% | 5.7만 |
|---|
| 2026.03.23 | ₩42,365 | ₩43,500 | ₩42,178 | ₩42,698 | +0.79% | 5.7만 |
|---|
| 2026.03.20 | ₩41,603 | ₩42,632 | ₩40,815 | ₩41,323 | -0.67% | 7만 |
|---|
| 2026.03.19 | ₩41,096 | ₩42,138 | ₩40,855 | ₩41,603 | +1.23% | 3만 |
|---|
| 2026.03.18 | ₩41,630 | ₩41,724 | ₩40,642 | ₩41,096 | -1.28% | 4.9만 |
|---|
| 2026.03.17 | ₩41,817 | ₩42,952 | ₩41,577 | ₩41,937 | +0.29% | 4.1만 |
|---|
| 2026.03.16 | ₩41,350 | ₩42,298 | ₩41,350 | ₩41,790 | +1.07% | 3만 |
|---|
| 2026.03.13 | ₩41,951 | ₩41,951 | ₩40,735 | ₩40,749 | -2.87% | 3.2만 |
|---|
| 2026.03.12 | ₩40,468 | ₩41,443 | ₩39,440 | ₩41,016 | +1.35% | 2.5만 |
|---|
| 2026.03.11 | ₩41,443 | ₩41,857 | ₩40,869 | ₩41,443 | 0.00% | 3.1만 |
|---|
| 2026.03.10 | ₩41,496 | ₩43,607 | ₩41,496 | ₩42,031 | +1.29% | 6.1만 |
|---|
| 2026.03.09 | ₩41,390 | ₩42,431 | ₩40,067 | ₩41,991 | +1.45% | 2.6만 |
|---|
| 2026.03.06 | ₩41,657 | ₩43,126 | ₩40,976 | ₩42,017 | +0.87% | 6.2만 |
|---|
| 2026.03.05 | ₩43,673 | ₩44,141 | ₩42,271 | ₩42,658 | -2.32% | 5.5만 |
|---|
| 2026.03.04 | ₩44,168 | ₩44,742 | ₩43,807 | ₩44,101 | -0.15% | 4.6만 |
|---|
| 2026.03.03 | ₩43,607 | ₩44,635 | ₩43,486 | ₩44,074 | +1.07% | 7.6만 |
|---|
| 2026.03.02 | ₩43,687 | ₩44,916 | ₩43,286 | ₩44,421 | +1.68% | 4.2만 |
|---|
| 2026.02.27 | ₩44,675 | ₩44,675 | ₩43,593 | ₩44,355 | -0.72% | 6.7만 |
|---|
| 2026.02.26 | ₩45,543 | ₩46,211 | ₩45,076 | ₩45,343 | -0.44% | 5.2만 |
|---|
| 2026.02.25 | ₩45,249 | ₩45,476 | ₩44,929 | ₩45,290 | +0.09% | 7.1만 |
|---|
| 2026.02.24 | ₩45,223 | ₩46,451 | ₩44,742 | ₩44,942 | -0.62% | 3.8만 |
|---|
| 2026.02.23 | ₩46,919 | ₩47,400 | ₩44,461 | ₩45,263 | -3.53% | 6만 |
|---|
| 2026.02.20 | ₩46,331 | ₩50,739 | ₩46,171 | ₩46,745 | +0.89% | 11.4만 |
|---|
| 2026.02.19 | ₩46,438 | ₩46,745 | ₩45,877 | ₩46,291 | -0.32% | 4.3만 |
|---|
| 2026.02.18 | ₩47,373 | ₩48,655 | ₩46,411 | ₩46,665 | -1.49% | 4.8만 |
|---|
| 2026.02.17 | ₩47,400 | ₩48,415 | ₩46,732 | ₩47,266 | -0.28% | 6.8만 |
|---|
| 2026.02.13 | ₩46,745 | ₩47,720 | ₩46,478 | ₩47,159 | +0.89% | 12.6만 |
|---|
| 2026.02.12 | ₩47,186 | ₩47,280 | ₩45,810 | ₩46,759 | -0.91% | 7.4만 |
|---|
| 2026.02.11 | ₩47,667 | ₩47,787 | ₩46,612 | ₩46,692 | -2.05% | 4.9만 |
|---|
| 2026.02.10 | ₩47,653 | ₩48,535 | ₩46,999 | ₩47,293 | -0.76% | 12.8만 |
|---|
| 2026.02.09 | ₩47,026 | ₩48,134 | ₩46,799 | ₩47,493 | +0.99% | 10.1만 |
|---|
| 2026.02.06 | ₩46,224 | ₩47,320 | ₩45,476 | ₩47,026 | +1.73% | 10.2만 |
|---|
| 2026.02.05 | ₩45,316 | ₩46,839 | ₩44,141 | ₩45,503 | +0.41% | 16.5만 |
|---|
| 2026.02.04 | ₩43,246 | ₩43,954 | ₩42,739 | ₩43,486 | +0.56% | 7만 |
|---|
| 2026.02.03 | ₩42,672 | ₩43,687 | ₩42,044 | ₩42,859 | +0.44% | 7.9만 |
|---|
| 2026.02.02 | ₩41,363 | ₩43,620 | ₩41,363 | ₩42,538 | +2.84% | 6.3만 |
|---|
| 2026.01.30 | ₩40,708 | ₩41,577 | ₩40,067 | ₩41,163 | +1.12% | 6.4만 |
|---|
| 2026.01.29 | ₩39,600 | ₩41,109 | ₩39,600 | ₩41,082 | +3.74% | 2.4만 |
|---|
| 2026.01.28 | ₩39,747 | ₩39,934 | ₩39,173 | ₩39,667 | -0.20% | 3.2만 |
|---|
| 2026.01.27 | ₩39,787 | ₩40,254 | ₩39,506 | ₩39,854 | +0.17% | 1.3만 |
|---|
| 2026.01.26 | ₩39,667 | ₩40,174 | ₩39,333 | ₩39,800 | +0.34% | 2.9만 |
|---|
| 2026.01.23 | ₩41,069 | ₩41,069 | ₩39,466 | ₩39,774 | -3.15% | 3.4만 |
|---|
| 2026.01.22 | ₩40,602 | ₩42,057 | ₩40,602 | ₩41,176 | +1.41% | 3만 |
|---|
| 2026.01.21 | ₩39,493 | ₩40,722 | ₩39,493 | ₩40,722 | +3.11% | 6.2만 |
|---|
| 2026.01.20 | ₩39,279 | ₩39,667 | ₩38,812 | ₩38,919 | -0.92% | 3.7만 |
|---|
| 2026.01.16 | ₩39,800 | ₩40,001 | ₩39,426 | ₩39,720 | -0.20% | 3.6만 |
|---|
| 2026.01.15 | ₩39,039 | ₩40,281 | ₩39,039 | ₩39,880 | +2.16% | 2.7만 |
|---|
| 2026.01.14 | ₩38,892 | ₩39,213 | ₩38,531 | ₩38,865 | -0.07% | 3.2만 |
|---|
| 2026.01.13 | ₩38,318 | ₩38,986 | ₩38,318 | ₩38,705 | +1.01% | 2.7만 |
|---|
| 2026.01.12 | ₩38,531 | ₩39,520 | ₩38,238 | ₩38,825 | +0.76% | 3.8만 |
|---|
| 2026.01.09 | ₩38,986 | ₩39,199 | ₩38,491 | ₩38,652 | -0.86% | 2.4만 |
|---|
| 2026.01.08 | ₩38,251 | ₩39,680 | ₩38,251 | ₩38,986 | +1.92% | 3.1만 |
|---|
| 2026.01.07 | ₩38,972 | ₩38,972 | ₩37,864 | ₩38,398 | -1.47% | 3.3만 |
|---|
| 2026.01.06 | ₩38,732 | ₩38,785 | ₩38,278 | ₩38,678 | -0.14% | 3.3만 |
|---|
| 2026.01.05 | ₩37,864 | ₩39,092 | ₩37,864 | ₩38,745 | +2.33% | 5.2만 |
|---|
| 2026.01.02 | ₩38,451 | ₩38,451 | ₩37,370 | ₩37,904 | -1.42% | 3.2만 |
|---|
| 2025.12.31 | ₩38,077 | ₩38,291 | ₩37,690 | ₩38,131 | +0.14% | 4만 |
|---|
| 2025.12.30 | ₩37,810 | ₩38,505 | ₩37,610 | ₩38,064 | +0.67% | 2.1만 |
|---|
| 2025.12.29 | ₩38,198 | ₩38,491 | ₩38,037 | ₩38,264 | +0.17% | 2.4만 |
|---|
| 2025.12.26 | ₩38,438 | ₩38,638 | ₩38,011 | ₩38,304 | -0.35% | 2만 |
|---|
| 2025.12.24 | ₩38,158 | ₩38,558 | ₩37,650 | ₩38,371 | +0.56% | 1.2만 |
|---|
| 2025.12.23 | ₩38,812 | ₩39,132 | ₩38,158 | ₩38,158 | -1.69% | 4.7만 |
|---|
| 2025.12.22 | ₩39,693 | ₩40,375 | ₩38,665 | ₩38,812 | -2.22% | 4만 |
|---|
| 2025.12.19 | ₩39,560 | ₩40,241 | ₩38,919 | ₩39,867 | +0.78% | 7.6만 |
|---|
| 2025.12.18 | ₩40,054 | ₩40,401 | ₩39,693 | ₩39,693 | -0.90% | 4.1만 |
|---|
| 2025.12.17 | ₩38,865 | ₩40,014 | ₩38,865 | ₩39,600 | +1.89% | 3.8만 |
|---|
| 2025.12.16 | ₩38,999 | ₩39,667 | ₩38,665 | ₩38,665 | -0.86% | 4.1만 |
|---|
| 2025.12.15 | ₩38,745 | ₩39,493 | ₩38,718 | ₩39,052 | +0.79% | 5.4만 |
|---|
| 2025.12.12 | ₩38,398 | ₩38,852 | ₩38,064 | ₩38,331 | -0.17% | 5.3만 |
|---|
| 2025.12.11 | ₩38,438 | ₩38,732 | ₩38,264 | ₩38,264 | -0.45% | 3.7만 |
|---|
| 2025.12.10 | ₩37,089 | ₩39,146 | ₩37,049 | ₩38,558 | +3.96% | 6.3만 |
|---|
| 2025.12.09 | ₩37,169 | ₩37,289 | ₩36,582 | ₩36,835 | -0.90% | 2.1만 |
|---|
| 2025.12.08 | ₩36,408 | ₩37,490 | ₩36,061 | ₩36,395 | -0.04% | 3.1만 |
|---|
| 2025.12.05 | ₩36,662 | ₩36,702 | ₩36,087 | ₩36,261 | -1.09% | 2.8만 |
|---|
| 2025.12.04 | ₩36,141 | ₩36,728 | ₩36,127 | ₩36,555 | +1.15% | 2.6만 |
|---|
| 2025.12.03 | ₩36,194 | ₩37,169 | ₩35,981 | ₩36,515 | +0.89% | 1.6만 |
|---|
| 2025.12.02 | ₩36,595 | ₩36,595 | ₩35,794 | ₩36,047 | -1.50% | 1.2만 |
|---|
| 2025.12.01 | ₩36,702 | ₩37,022 | ₩35,940 | ₩36,154 | -1.49% | 1.2만 |
|---|
| 2025.11.28 | ₩36,341 | ₩36,755 | ₩36,061 | ₩36,208 | -0.37% | 1.1만 |
|---|
| 2025.11.26 | ₩36,769 | ₩37,690 | ₩36,141 | ₩36,461 | -0.84% | 2.5만 |
|---|
| 2025.11.25 | ₩35,353 | ₩36,595 | ₩35,353 | ₩36,395 | +2.95% | 2.5만 |
|---|
| 2025.11.24 | ₩35,713 | ₩36,007 | ₩34,859 | ₩35,046 | -1.87% | 1.9만 |
|---|
| 2025.11.21 | ₩34,672 | ₩36,061 | ₩34,672 | ₩35,620 | +2.73% | 3.4만 |
|---|
| 2025.11.20 | ₩34,511 | ₩34,859 | ₩34,284 | ₩34,565 | +0.15% | 2.4만 |
|---|
| 2025.11.19 | ₩33,603 | ₩34,004 | ₩33,523 | ₩34,004 | +1.19% | 2.2만 |
|---|
| 2025.11.18 | ₩33,403 | ₩34,017 | ₩33,403 | ₩33,697 | +0.88% | 1.4만 |
|---|
| 2025.11.17 | ₩35,513 | ₩35,566 | ₩33,536 | ₩33,536 | -5.57% | 2만 |
|---|
| 2025.11.14 | ₩34,845 | ₩35,353 | ₩34,592 | ₩35,353 | +1.46% | 1.6만 |
|---|
| 2025.11.13 | ₩35,326 | ₩35,460 | ₩34,925 | ₩35,019 | -0.87% | 1.4만 |
|---|
| 2025.11.12 | ₩35,193 | ₩35,193 | ₩34,645 | ₩34,805 | -1.10% | 1.4만 |
|---|
| 2025.11.11 | ₩35,393 | ₩35,593 | ₩34,925 | ₩34,925 | -1.32% | 9.3천 |
|---|
| 2025.11.10 | ₩35,259 | ₩35,967 | ₩34,672 | ₩35,366 | +0.30% | 1.5만 |
|---|
| 2025.11.07 | ₩34,164 | ₩35,607 | ₩34,057 | ₩35,166 | +2.93% | 2.6만 |
|---|
| 2025.11.06 | ₩34,538 | ₩34,752 | ₩33,937 | ₩33,977 | -1.62% | 2.3만 |
|---|
| 2025.11.05 | ₩33,670 | ₩34,925 | ₩33,456 | ₩34,632 | +2.86% | 2.3만 |
|---|
| 2025.11.04 | ₩33,136 | ₩33,657 | ₩32,882 | ₩33,523 | +1.17% | 4만 |
|---|
| 2025.11.03 | ₩32,762 | ₩33,523 | ₩32,722 | ₩33,016 | +0.77% | 2만 |
|---|
| 2025.10.31 | ₩31,720 | ₩32,909 | ₩31,720 | ₩32,655 | +2.95% | 2.2만 |
|---|
| 2025.10.30 | ₩31,840 | ₩32,829 | ₩31,747 | ₩31,747 | -0.29% | 2.6만 |
|---|
| 2025.10.29 | ₩32,187 | ₩33,109 | ₩31,052 | ₩31,306 | -2.74% | 3.3만 |
|---|
| 2025.10.28 | ₩32,708 | ₩32,708 | ₩32,041 | ₩32,241 | -1.43% | 1.6만 |
|---|
| 2025.10.27 | ₩33,056 | ₩33,470 | ₩31,279 | ₩32,708 | -1.05% | 2.6만 |
|---|
| 2025.10.24 | ₩33,056 | ₩33,056 | ₩32,548 | ₩32,962 | -0.28% | 1.9만 |
|---|
| 2025.10.23 | ₩33,056 | ₩33,056 | ₩31,733 | ₩32,695 | -1.09% | 1.4만 |
|---|
| 2025.10.22 | ₩32,829 | ₩33,029 | ₩32,374 | ₩33,029 | +0.61% | 2.1만 |
|---|
| 2025.10.21 | ₩32,722 | ₩33,056 | ₩32,495 | ₩32,575 | -0.45% | 2.4만 |
|---|
| 2025.10.20 | ₩32,441 | ₩33,016 | ₩32,441 | ₩32,855 | +1.28% | 1.5만 |
|---|
| 2025.10.17 | ₩31,800 | ₩32,361 | ₩31,560 | ₩32,361 | +1.76% | 2.8만 |
|---|
| 2025.10.16 | ₩32,602 | ₩32,602 | ₩31,079 | ₩31,586 | -3.11% | 2만 |
|---|
| 2025.10.15 | ₩33,470 | ₩33,683 | ₩32,628 | ₩32,855 | -1.84% | 1.2만 |
|---|
| 2025.10.14 | ₩31,399 | ₩33,470 | ₩31,399 | ₩33,470 | +6.59% | 3만 |
|---|
| 2025.10.13 | ₩31,720 | ₩32,228 | ₩31,386 | ₩31,880 | +0.51% | 2.9만 |
|---|
| 2025.10.10 | ₩32,508 | ₩32,708 | ₩31,293 | ₩31,386 | -3.45% | 3.3만 |
|---|