시장 데이터를 불러오는 중
전체 종목
OP Bancorp - Common Stock 과거 주가
OP Bancorp - Common Stock · OPBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OP Bancorp - Common Stock · OPBK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,234 | ₩20,234 | ₩19,859 | ₩19,966 | -1.33% | 2.7만 |
| 2026.10.08 | ₩20,181 | ₩20,368 | ₩20,127 | ₩20,207 | +0.13% | 2.3만 |
| 2026.10.07 | ₩20,288 | ₩20,476 | ₩20,114 | ₩20,301 | +0.07% | 3.7만 |
| 2026.10.06 | ₩20,382 | ₩20,610 | ₩20,288 | ₩20,422 | +0.20% | 2.2만 |
| 2026.10.05 | ₩20,784 | ₩20,797 | ₩20,355 | ₩20,382 | -1.94% | 5.4만 |
| 2026.10.02 | ₩20,449 | ₩20,838 | ₩20,449 | ₩20,757 | +1.51% | 4.4만 |
| 2026.10.01 | ₩20,114 | ₩20,435 | ₩19,886 | ₩20,422 | +1.53% | 4.7만 |
| 2026.09.30 | ₩20,435 | ₩20,435 | ₩20,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,114 |
| -1.57% |
| 3.7만 |
| 2026.09.29 | ₩20,368 | ₩20,435 | ₩20,140 | ₩20,368 | 0.00% | 3.7만 |
|---|
| 2026.09.28 | ₩20,341 | ₩20,435 | ₩20,261 | ₩20,395 | +0.26% | 3.9만 |
|---|
| 2026.09.25 | ₩20,234 | ₩20,476 | ₩20,127 | ₩20,355 | +0.60% | 3.1만 |
|---|
| 2026.09.24 | ₩20,006 | ₩20,288 | ₩19,912 | ₩20,261 | +1.27% | 3.1만 |
|---|
| 2026.09.23 | ₩20,529 | ₩20,529 | ₩19,912 | ₩19,953 | -2.81% | 4.8만 |
|---|
| 2026.09.22 | ₩20,610 | ₩20,717 | ₩20,449 | ₩20,610 | 0.00% | 6만 |
|---|
| 2026.09.21 | ₩20,650 | ₩20,784 | ₩20,462 | ₩20,502 | -0.71% | 5.5만 |
|---|
| 2026.09.18 | ₩20,556 | ₩20,717 | ₩20,221 | ₩20,663 | +0.52% | 15만 |
|---|
| 2026.09.17 | ₩20,784 | ₩21,012 | ₩20,382 | ₩20,677 | -0.52% | 5.8만 |
|---|
| 2026.09.16 | ₩20,744 | ₩20,864 | ₩20,355 | ₩20,650 | -0.45% | 7.5만 |
|---|
| 2026.09.15 | ₩20,623 | ₩20,757 | ₩20,583 | ₩20,757 | +0.65% | 6.3만 |
|---|
| 2026.09.14 | ₩20,596 | ₩20,891 | ₩20,529 | ₩20,650 | +0.26% | 3.8만 |
|---|
| 2026.09.11 | ₩20,516 | ₩20,771 | ₩20,248 | ₩20,596 | +0.39% | 6.2만 |
|---|
| 2026.09.10 | ₩20,556 | ₩20,556 | ₩20,194 | ₩20,462 | -0.46% | 2.3만 |
|---|
| 2026.09.09 | ₩20,288 | ₩20,462 | ₩20,060 | ₩20,382 | +0.46% | 3.8만 |
|---|
| 2026.09.08 | ₩20,717 | ₩20,757 | ₩20,395 | ₩20,408 | -1.49% | 3.3만 |
|---|
| 2026.09.04 | ₩20,462 | ₩20,784 | ₩20,462 | ₩20,730 | +1.31% | 3.5만 |
|---|
| 2026.09.03 | ₩20,462 | ₩20,717 | ₩20,462 | ₩20,583 | +0.59% | 2만 |
|---|
| 2026.09.02 | ₩20,100 | ₩20,529 | ₩19,993 | ₩20,341 | +1.20% | 4.4만 |
|---|
| 2026.09.01 | ₩20,073 | ₩20,248 | ₩20,006 | ₩20,100 | +0.13% | 3.6만 |
|---|
| 2026.08.31 | ₩20,315 | ₩20,315 | ₩20,033 | ₩20,127 | -0.92% | 4.3만 |
|---|
| 2026.08.28 | ₩20,288 | ₩20,476 | ₩20,167 | ₩20,288 | 0.00% | 3.6만 |
|---|
| 2026.08.27 | ₩20,033 | ₩20,382 | ₩19,819 | ₩20,341 | +1.54% | 3.6만 |
|---|
| 2026.08.26 | ₩20,462 | ₩20,462 | ₩20,114 | ₩20,154 | -1.51% | 4.1만 |
|---|
| 2026.08.25 | ₩20,408 | ₩20,489 | ₩20,301 | ₩20,435 | +0.13% | 2.8만 |
|---|
| 2026.08.24 | ₩20,623 | ₩20,730 | ₩20,556 | ₩20,556 | -0.33% | 3.1만 |
|---|
| 2026.08.21 | ₩20,771 | ₩21,106 | ₩20,408 | ₩20,516 | -1.23% | 9만 |
|---|
| 2026.08.20 | ₩20,422 | ₩20,797 | ₩20,274 | ₩20,677 | +1.25% | 5만 |
|---|
| 2026.08.19 | ₩20,945 | ₩20,972 | ₩20,435 | ₩20,462 | -2.30% | 5.8만 |
|---|
| 2026.08.18 | ₩20,864 | ₩21,025 | ₩20,623 | ₩20,851 | -0.06% | 7.7만 |
|---|
| 2026.08.17 | ₩20,811 | ₩20,878 | ₩20,610 | ₩20,824 | +0.06% | 7.1만 |
|---|
| 2026.08.14 | ₩21,079 | ₩21,293 | ₩20,824 | ₩20,958 | -0.57% | 4.4만 |
|---|
| 2026.08.13 | ₩21,146 | ₩21,293 | ₩20,998 | ₩21,106 | -0.19% | 5만 |
|---|
| 2026.08.12 | ₩21,052 | ₩21,293 | ₩21,052 | ₩21,106 | +0.25% | 6.6만 |
|---|
| 2026.08.11 | ₩21,025 | ₩21,146 | ₩20,797 | ₩21,039 | +0.06% | 7.4만 |
|---|
| 2026.08.10 | ₩20,838 | ₩21,092 | ₩20,636 | ₩20,958 | +0.58% | 4.7만 |
|---|
| 2026.08.07 | ₩20,905 | ₩21,119 | ₩20,717 | ₩20,958 | +0.26% | 6.7만 |
|---|
| 2026.08.06 | ₩21,079 | ₩21,092 | ₩20,690 | ₩20,958 | -0.57% | 6.4만 |
|---|
| 2026.08.05 | ₩21,293 | ₩21,374 | ₩21,039 | ₩21,119 | -0.82% | 4.4만 |
|---|
| 2026.08.04 | ₩21,119 | ₩21,428 | ₩21,025 | ₩21,133 | +0.06% | 6.7만 |
|---|
| 2026.08.03 | ₩21,253 | ₩22,567 | ₩21,226 | ₩21,293 | +0.19% | 7.7만 |
|---|
| 2026.07.31 | ₩21,052 | ₩21,387 | ₩20,784 | ₩20,918 | -0.64% | 5.9만 |
|---|
| 2026.07.30 | ₩21,240 | ₩21,709 | ₩21,052 | ₩21,133 | -0.51% | 5.2만 |
|---|
| 2026.07.29 | ₩21,615 | ₩21,615 | ₩21,039 | ₩21,119 | -2.30% | 3.8만 |
|---|
| 2026.07.28 | ₩20,945 | ₩22,527 | ₩20,945 | ₩21,669 | +3.46% | 9.1만 |
|---|
| 2026.07.27 | ₩20,972 | ₩21,159 | ₩19,966 | ₩20,851 | -0.58% | 5.1만 |
|---|
| 2026.07.24 | ₩20,114 | ₩21,454 | ₩19,979 | ₩20,998 | +4.40% | 7.5만 |
|---|
| 2026.07.23 | ₩19,510 | ₩20,073 | ₩19,376 | ₩19,832 | +1.65% | 2.6만 |
|---|
| 2026.07.22 | ₩19,979 | ₩19,979 | ₩19,376 | ₩19,751 | -1.14% | 3.5만 |
|---|
| 2026.07.21 | ₩19,899 | ₩20,127 | ₩19,430 | ₩20,060 | +0.81% | 5.5만 |
|---|
| 2026.07.20 | ₩20,207 | ₩20,221 | ₩19,644 | ₩19,899 | -1.53% | 3만 |
|---|
| 2026.07.17 | ₩20,395 | ₩20,636 | ₩20,006 | ₩20,087 | -1.51% | 3.9만 |
|---|
| 2026.07.16 | ₩20,046 | ₩20,757 | ₩19,966 | ₩20,489 | +2.21% | 4.5만 |
|---|
| 2026.07.15 | ₩19,751 | ₩20,261 | ₩19,751 | ₩20,020 | +1.36% | 3만 |
|---|
| 2026.07.14 | ₩20,100 | ₩20,181 | ₩19,738 | ₩19,738 | -1.80% | 2.3만 |
|---|
| 2026.07.13 | ₩19,939 | ₩20,248 | ₩19,886 | ₩20,060 | +0.61% | 3.7만 |
|---|
| 2026.07.10 | ₩19,591 | ₩19,953 | ₩19,564 | ₩19,926 | +1.71% | 1.7만 |
|---|
| 2026.07.09 | ₩19,510 | ₩19,765 | ₩19,108 | ₩19,671 | +0.82% | 2.1만 |
|---|
| 2026.07.08 | ₩19,859 | ₩19,859 | ₩19,497 | ₩19,497 | -1.82% | 3.1만 |
|---|
| 2026.07.07 | ₩20,248 | ₩20,248 | ₩19,684 | ₩19,832 | -2.05% | 2.8만 |
|---|
| 2026.07.06 | ₩20,650 | ₩20,663 | ₩20,114 | ₩20,140 | -2.47% | 3.9만 |
|---|
| 2026.07.02 | ₩20,610 | ₩20,610 | ₩20,301 | ₩20,301 | -1.50% | 3.9만 |
|---|
| 2026.07.01 | ₩20,073 | ₩20,784 | ₩20,073 | ₩20,636 | +2.81% | 6.9만 |
|---|
| 2026.06.30 | ₩20,033 | ₩20,234 | ₩19,872 | ₩20,100 | +0.33% | 4.1만 |
|---|
| 2026.06.29 | ₩20,529 | ₩20,529 | ₩20,006 | ₩20,087 | -2.16% | 6.9만 |
|---|
| 2026.06.26 | ₩20,087 | ₩21,092 | ₩19,845 | ₩20,636 | +2.74% | 41.9만 |
|---|
| 2026.06.25 | ₩20,114 | ₩20,341 | ₩19,872 | ₩20,046 | -0.33% | 3.5만 |
|---|
| 2026.06.24 | ₩19,738 | ₩20,382 | ₩19,564 | ₩20,181 | +2.24% | 6만 |
|---|
| 2026.06.23 | ₩19,430 | ₩19,845 | ₩19,296 | ₩19,698 | +1.38% | 4.3만 |
|---|
| 2026.06.22 | ₩19,255 | ₩19,403 | ₩18,920 | ₩19,322 | +0.35% | 5.8만 |
|---|
| 2026.06.18 | ₩19,121 | ₩19,389 | ₩18,813 | ₩19,255 | +0.70% | 12.1만 |
|---|
| 2026.06.17 | ₩18,732 | ₩19,296 | ₩18,732 | ₩19,014 | +1.50% | 4.7만 |
|---|
| 2026.06.16 | ₩18,813 | ₩19,041 | ₩18,639 | ₩18,773 | -0.21% | 4.6만 |
|---|
| 2026.06.15 | ₩19,175 | ₩19,443 | ₩18,759 | ₩18,773 | -2.10% | 2.3만 |
|---|
| 2026.06.12 | ₩18,746 | ₩19,188 | ₩18,746 | ₩19,068 | +1.72% | 2.9만 |
|---|
| 2026.06.11 | ₩19,121 | ₩19,121 | ₩18,719 | ₩18,759 | -1.89% | 3.1만 |
|---|
| 2026.06.10 | ₩19,175 | ₩19,497 | ₩19,027 | ₩19,094 | -0.42% | 4.2만 |
|---|
| 2026.06.09 | ₩18,974 | ₩19,376 | ₩18,974 | ₩19,094 | +0.64% | 4.4만 |
|---|
| 2026.06.08 | ₩18,907 | ₩19,336 | ₩18,880 | ₩18,974 | +0.35% | 3.9만 |
|---|
| 2026.06.05 | ₩18,813 | ₩19,121 | ₩18,786 | ₩18,920 | +0.57% | 2.1만 |
|---|
| 2026.06.04 | ₩18,357 | ₩19,001 | ₩18,357 | ₩18,826 | +2.56% | 1.7만 |
|---|
| 2026.06.03 | ₩18,759 | ₩18,786 | ₩18,276 | ₩18,290 | -2.50% | 3.4만 |
|---|
| 2026.06.02 | ₩18,652 | ₩19,001 | ₩18,652 | ₩18,934 | +1.51% | 1.9만 |
|---|
| 2026.06.01 | ₩18,639 | ₩19,161 | ₩18,639 | ₩18,746 | +0.58% | 2.8만 |
|---|
| 2026.05.29 | ₩18,773 | ₩19,081 | ₩18,773 | ₩18,853 | +0.43% | 2.4만 |
|---|
| 2026.05.28 | ₩18,786 | ₩18,880 | ₩18,209 | ₩18,853 | +0.36% | 3.3만 |
|---|
| 2026.05.27 | ₩18,799 | ₩19,054 | ₩18,799 | ₩18,934 | +0.71% | 2.3만 |
|---|
| 2026.05.26 | ₩18,987 | ₩19,349 | ₩18,826 | ₩18,920 | -0.35% | 2.3만 |
|---|
| 2026.05.22 | ₩19,001 | ₩19,161 | ₩18,813 | ₩18,960 | -0.21% | 2.9만 |
|---|
| 2026.05.21 | ₩18,612 | ₩19,054 | ₩18,598 | ₩19,014 | +2.16% | 2.3만 |
|---|
| 2026.05.20 | ₩18,639 | ₩19,094 | ₩18,639 | ₩18,786 | +0.79% | 3.2만 |
|---|
| 2026.05.19 | ₩18,571 | ₩18,773 | ₩18,330 | ₩18,639 | +0.36% | 3.4만 |
|---|
| 2026.05.18 | ₩18,317 | ₩18,853 | ₩18,317 | ₩18,706 | +2.12% | 2.6만 |
|---|
| 2026.05.15 | ₩18,786 | ₩18,786 | ₩18,236 | ₩18,317 | -2.50% | 1.8만 |
|---|
| 2026.05.14 | ₩18,652 | ₩18,974 | ₩18,625 | ₩18,866 | +1.15% | 2.2만 |
|---|
| 2026.05.13 | ₩18,826 | ₩18,907 | ₩18,585 | ₩18,706 | -0.64% | 2.3만 |
|---|
| 2026.05.12 | ₩18,746 | ₩18,866 | ₩18,276 | ₩18,773 | +0.14% | 4.9만 |
|---|
| 2026.05.11 | ₩19,336 | ₩19,336 | ₩18,773 | ₩18,813 | -2.70% | 4.7만 |
|---|
| 2026.05.08 | ₩19,483 | ₩19,604 | ₩19,349 | ₩19,376 | -0.55% | 2.7만 |
|---|
| 2026.05.07 | ₩19,336 | ₩19,631 | ₩19,336 | ₩19,564 | +1.18% | 3.2만 |
|---|
| 2026.05.06 | ₩19,644 | ₩19,912 | ₩19,537 | ₩19,671 | +0.14% | 3.8만 |
|---|
| 2026.05.05 | ₩19,269 | ₩19,617 | ₩19,094 | ₩19,470 | +1.04% | 3.2만 |
|---|
| 2026.05.04 | ₩19,537 | ₩19,658 | ₩19,121 | ₩19,269 | -1.37% | 4.2만 |
|---|
| 2026.05.01 | ₩19,255 | ₩19,698 | ₩19,161 | ₩19,671 | +2.16% | 3.4만 |
|---|
| 2026.04.30 | ₩19,148 | ₩19,363 | ₩19,148 | ₩19,229 | +0.42% | 3만 |
|---|
| 2026.04.29 | ₩20,100 | ₩20,100 | ₩19,255 | ₩19,349 | -3.74% | 3.6만 |
|---|
| 2026.04.28 | ₩19,242 | ₩20,114 | ₩18,987 | ₩20,114 | +4.53% | 6.8만 |
|---|
| 2026.04.27 | ₩19,296 | ₩19,430 | ₩19,215 | ₩19,215 | -0.42% | 5.2만 |
|---|
| 2026.04.24 | ₩19,242 | ₩19,443 | ₩19,001 | ₩19,242 | 0.00% | 4.1만 |
|---|
| 2026.04.23 | ₩19,041 | ₩19,229 | ₩18,853 | ₩18,920 | -0.63% | 1.6만 |
|---|
| 2026.04.22 | ₩18,960 | ₩19,108 | ₩18,907 | ₩19,001 | +0.21% | 2.2만 |
|---|
| 2026.04.21 | ₩19,054 | ₩19,108 | ₩18,866 | ₩18,934 | -0.63% | 2.5만 |
|---|
| 2026.04.20 | ₩19,108 | ₩19,242 | ₩18,947 | ₩19,135 | +0.14% | 3.1만 |
|---|
| 2026.04.17 | ₩19,108 | ₩19,322 | ₩19,081 | ₩19,121 | +0.07% | 6.6만 |
|---|
| 2026.04.16 | ₩18,799 | ₩19,094 | ₩18,786 | ₩19,068 | +1.43% | 2.8만 |
|---|
| 2026.04.15 | ₩18,974 | ₩19,027 | ₩18,759 | ₩18,934 | -0.21% | 1.8만 |
|---|
| 2026.04.14 | ₩18,987 | ₩19,121 | ₩18,746 | ₩19,001 | +0.07% | 2.3만 |
|---|
| 2026.04.13 | ₩19,094 | ₩19,282 | ₩18,880 | ₩19,108 | +0.07% | 2.8만 |
|---|
| 2026.04.10 | ₩19,108 | ₩19,215 | ₩18,759 | ₩19,108 | 0.00% | 7.8만 |
|---|
| 2026.04.09 | ₩18,679 | ₩19,094 | ₩18,504 | ₩18,987 | +1.65% | 14.2만 |
|---|
| 2026.04.08 | ₩18,598 | ₩18,907 | ₩18,384 | ₩18,746 | +0.79% | 3.7만 |
|---|
| 2026.04.07 | ₩18,344 | ₩18,491 | ₩18,263 | ₩18,357 | +0.07% | 2.7만 |
|---|
| 2026.04.06 | ₩18,263 | ₩18,478 | ₩18,263 | ₩18,357 | +0.51% | 2.8만 |
|---|
| 2026.04.02 | ₩17,914 | ₩18,290 | ₩17,874 | ₩18,236 | +1.80% | 1.7만 |
|---|
| 2026.04.01 | ₩17,995 | ₩18,330 | ₩17,995 | ₩18,156 | +0.89% | 1.9만 |
|---|
| 2026.03.31 | ₩18,008 | ₩18,183 | ₩17,754 | ₩17,834 | -0.97% | 2.6만 |
|---|
| 2026.03.30 | ₩17,794 | ₩17,955 | ₩17,459 | ₩17,941 | +0.83% | 3.9만 |
|---|
| 2026.03.27 | ₩17,713 | ₩17,888 | ₩17,539 | ₩17,606 | -0.61% | 1만 |
|---|
| 2026.03.26 | ₩17,727 | ₩17,955 | ₩17,700 | ₩17,834 | +0.61% | 2.7만 |
|---|
| 2026.03.25 | ₩17,847 | ₩18,035 | ₩17,539 | ₩17,821 | -0.15% | 2.2만 |
|---|
| 2026.03.24 | ₩17,110 | ₩17,780 | ₩17,110 | ₩17,713 | +3.53% | 3.3만 |
|---|
| 2026.03.23 | ₩17,043 | ₩17,686 | ₩17,043 | ₩17,324 | +1.65% | 6.4만 |
|---|
| 2026.03.20 | ₩16,922 | ₩17,003 | ₩16,641 | ₩16,721 | -1.19% | 13.5만 |
|---|
| 2026.03.19 | ₩16,801 | ₩17,096 | ₩16,681 | ₩16,922 | +0.72% | 6만 |
|---|
| 2026.03.18 | ₩17,298 | ₩17,646 | ₩16,828 | ₩16,922 | -2.17% | 4.8만 |
|---|
| 2026.03.17 | ₩17,754 | ₩17,754 | ₩17,298 | ₩17,298 | -2.57% | 2.8만 |
|---|
| 2026.03.16 | ₩17,499 | ₩17,727 | ₩17,405 | ₩17,619 | +0.69% | 1.6만 |
|---|
| 2026.03.13 | ₩17,271 | ₩17,445 | ₩17,096 | ₩17,365 | +0.54% | 3.9만 |
|---|
| 2026.03.12 | ₩17,244 | ₩17,646 | ₩17,096 | ₩17,391 | +0.86% | 3.6만 |
|---|
| 2026.03.11 | ₩17,164 | ₩17,619 | ₩17,164 | ₩17,619 | +2.66% | 3.9만 |
|---|
| 2026.03.10 | ₩17,391 | ₩17,727 | ₩17,284 | ₩17,284 | -0.62% | 2만 |
|---|
| 2026.03.09 | ₩17,311 | ₩17,526 | ₩16,815 | ₩17,526 | +1.24% | 4.5만 |
|---|
| 2026.03.06 | ₩17,566 | ₩17,633 | ₩17,164 | ₩17,606 | +0.23% | 5.5만 |
|---|
| 2026.03.05 | ₩18,102 | ₩18,639 | ₩17,633 | ₩17,821 | -1.56% | 4.8만 |
|---|
| 2026.03.04 | ₩18,196 | ₩18,491 | ₩17,847 | ₩18,169 | -0.15% | 1.8만 |
|---|
| 2026.03.03 | ₩18,183 | ₩18,437 | ₩17,754 | ₩17,955 | -1.25% | 3만 |
|---|
| 2026.03.02 | ₩17,807 | ₩18,545 | ₩17,700 | ₩18,344 | +3.01% | 3만 |
|---|
| 2026.02.27 | ₩18,223 | ₩18,424 | ₩17,807 | ₩17,914 | -1.69% | 5.4만 |
|---|
| 2026.02.26 | ₩18,424 | ₩18,639 | ₩18,116 | ₩18,451 | +0.15% | 2.1만 |
|---|
| 2026.02.25 | ₩17,834 | ₩18,330 | ₩17,794 | ₩18,317 | +2.71% | 3.5만 |
|---|
| 2026.02.24 | ₩17,968 | ₩18,290 | ₩17,807 | ₩17,807 | -0.90% | 2.6만 |
|---|
| 2026.02.23 | ₩18,571 | ₩18,612 | ₩17,928 | ₩17,955 | -3.32% | 3.9만 |
|---|
| 2026.02.20 | ₩18,719 | ₩19,027 | ₩18,625 | ₩18,893 | +0.93% | 1.4만 |
|---|
| 2026.02.19 | ₩18,545 | ₩18,947 | ₩18,491 | ₩18,719 | +0.94% | 1.7만 |
|---|
| 2026.02.18 | ₩19,027 | ₩19,081 | ₩18,598 | ₩18,706 | -1.69% | 2.7만 |
|---|
| 2026.02.17 | ₩18,826 | ₩19,027 | ₩18,773 | ₩18,974 | +0.78% | 2.3만 |
|---|
| 2026.02.13 | ₩18,799 | ₩18,907 | ₩18,706 | ₩18,840 | +0.21% | 1.1만 |
|---|
| 2026.02.12 | ₩18,947 | ₩18,987 | ₩18,504 | ₩18,893 | -0.28% | 3만 |
|---|
| 2026.02.11 | ₩18,974 | ₩18,974 | ₩18,411 | ₩18,786 | -0.99% | 2만 |
|---|
| 2026.02.10 | ₩18,907 | ₩19,014 | ₩18,692 | ₩18,786 | -0.64% | 2.4만 |
|---|
| 2026.02.09 | ₩19,121 | ₩19,121 | ₩18,799 | ₩18,907 | -1.12% | 2만 |
|---|
| 2026.02.06 | ₩19,175 | ₩19,349 | ₩19,027 | ₩19,041 | -0.70% | 2.2만 |
|---|
| 2026.02.05 | ₩19,269 | ₩19,269 | ₩18,934 | ₩19,068 | -1.04% | 3.8만 |
|---|
| 2026.02.04 | ₩19,711 | ₩19,926 | ₩19,309 | ₩19,403 | -1.56% | 3.7만 |
|---|
| 2026.02.03 | ₩19,309 | ₩19,671 | ₩19,242 | ₩19,497 | +0.97% | 4만 |
|---|
| 2026.02.02 | ₩18,773 | ₩19,644 | ₩18,746 | ₩19,443 | +3.57% | 7.1만 |
|---|
| 2026.01.30 | ₩18,585 | ₩18,974 | ₩18,236 | ₩18,746 | +0.87% | 5.9만 |
|---|
| 2026.01.29 | ₩18,209 | ₩18,598 | ₩18,102 | ₩18,598 | +2.14% | 3.4만 |
|---|
| 2026.01.28 | ₩18,397 | ₩18,518 | ₩18,035 | ₩18,276 | -0.66% | 3.7만 |
|---|
| 2026.01.27 | ₩18,531 | ₩18,531 | ₩18,236 | ₩18,370 | -0.87% | 2.3만 |
|---|
| 2026.01.26 | ₩18,424 | ₩18,491 | ₩17,928 | ₩18,183 | -1.31% | 6.8만 |
|---|
| 2026.01.23 | ₩19,617 | ₩19,738 | ₩18,665 | ₩18,665 | -4.85% | 4.8만 |
|---|
| 2026.01.22 | ₩19,778 | ₩20,288 | ₩19,751 | ₩19,845 | +0.34% | 2.7만 |
|---|
| 2026.01.21 | ₩19,309 | ₩20,114 | ₩19,309 | ₩20,060 | +3.89% | 5.1만 |
|---|
| 2026.01.20 | ₩19,644 | ₩19,644 | ₩19,094 | ₩19,202 | -2.25% | 2.8만 |
|---|
| 2026.01.16 | ₩19,765 | ₩20,154 | ₩19,765 | ₩19,859 | +0.47% | 2.6만 |
|---|
| 2026.01.15 | ₩19,389 | ₩20,087 | ₩19,389 | ₩19,792 | +2.07% | 2.3만 |
|---|
| 2026.01.14 | ₩18,960 | ₩19,389 | ₩18,960 | ₩19,389 | +2.26% | 2.8만 |
|---|
| 2026.01.13 | ₩19,094 | ₩19,202 | ₩18,880 | ₩18,947 | -0.77% | 2.8만 |
|---|
| 2026.01.12 | ₩18,960 | ₩19,269 | ₩18,853 | ₩18,974 | +0.07% | 2.3만 |
|---|
| 2026.01.09 | ₩19,416 | ₩19,416 | ₩19,054 | ₩19,054 | -1.86% | 2.7만 |
|---|
| 2026.01.08 | ₩18,652 | ₩19,456 | ₩18,652 | ₩19,416 | +4.10% | 5.1만 |
|---|
| 2026.01.07 | ₩19,014 | ₩19,108 | ₩18,612 | ₩18,786 | -1.20% | 5.6만 |
|---|
| 2026.01.06 | ₩19,081 | ₩19,255 | ₩18,880 | ₩19,175 | +0.49% | 3.8만 |
|---|
| 2026.01.05 | ₩18,840 | ₩19,470 | ₩18,840 | ₩19,175 | +1.78% | 4.3만 |
|---|
| 2026.01.02 | ₩18,866 | ₩18,947 | ₩18,652 | ₩18,746 | -0.64% | 3.4만 |
|---|
| 2025.12.31 | ₩19,322 | ₩19,363 | ₩18,853 | ₩18,934 | -2.01% | 3.1만 |
|---|
| 2025.12.30 | ₩18,987 | ₩19,188 | ₩18,840 | ₩19,094 | +0.56% | 3.4만 |
|---|
| 2025.12.29 | ₩19,068 | ₩19,068 | ₩18,853 | ₩19,027 | -0.21% | 3만 |
|---|
| 2025.12.26 | ₩19,363 | ₩19,550 | ₩19,027 | ₩19,121 | -1.25% | 2.9만 |
|---|
| 2025.12.24 | ₩19,282 | ₩19,470 | ₩19,255 | ₩19,389 | +0.56% | 1.2만 |
|---|
| 2025.12.23 | ₩19,322 | ₩19,430 | ₩19,322 | ₩19,363 | +0.21% | 2.6만 |
|---|
| 2025.12.22 | ₩20,020 | ₩20,127 | ₩19,309 | ₩19,322 | -3.48% | 5.5만 |
|---|
| 2025.12.19 | ₩20,476 | ₩20,476 | ₩19,658 | ₩19,966 | -2.49% | 9.7만 |
|---|
| 2025.12.18 | ₩20,100 | ₩20,382 | ₩20,020 | ₩20,181 | +0.40% | 7.4만 |
|---|
| 2025.12.17 | ₩19,939 | ₩20,114 | ₩19,939 | ₩19,966 | +0.13% | 3.6만 |
|---|
| 2025.12.16 | ₩19,859 | ₩20,020 | ₩19,832 | ₩19,832 | -0.14% | 3.3만 |
|---|
| 2025.12.15 | ₩19,926 | ₩19,993 | ₩19,778 | ₩19,953 | +0.13% | 4.6만 |
|---|
| 2025.12.12 | ₩19,819 | ₩19,859 | ₩19,591 | ₩19,805 | -0.07% | 4.5만 |
|---|
| 2025.12.11 | ₩19,577 | ₩19,792 | ₩19,470 | ₩19,711 | +0.68% | 7.9만 |
|---|
| 2025.12.10 | ₩18,652 | ₩19,671 | ₩18,652 | ₩19,591 | +5.03% | 14.3만 |
|---|
| 2025.12.09 | ₩18,571 | ₩18,679 | ₩18,571 | ₩18,585 | +0.07% | 2.4만 |
|---|
| 2025.12.08 | ₩18,598 | ₩18,719 | ₩18,437 | ₩18,437 | -0.87% | 2.5만 |
|---|
| 2025.12.05 | ₩18,370 | ₩18,545 | ₩18,209 | ₩18,464 | +0.51% | 3.4만 |
|---|
| 2025.12.04 | ₩18,330 | ₩18,585 | ₩18,263 | ₩18,290 | -0.22% | 9만 |
|---|
| 2025.12.03 | ₩18,035 | ₩18,357 | ₩18,035 | ₩18,344 | +1.71% | 4.4만 |
|---|
| 2025.12.02 | ₩18,102 | ₩18,156 | ₩17,941 | ₩17,981 | -0.67% | 2.4만 |
|---|
| 2025.12.01 | ₩17,807 | ₩18,169 | ₩17,740 | ₩18,049 | +1.36% | 2.9만 |
|---|
| 2025.11.28 | ₩18,303 | ₩18,303 | ₩17,995 | ₩18,035 | -1.47% | 2만 |
|---|
| 2025.11.26 | ₩18,022 | ₩18,196 | ₩17,995 | ₩18,183 | +0.89% | 2.7만 |
|---|
| 2025.11.25 | ₩17,888 | ₩18,209 | ₩17,888 | ₩18,129 | +1.35% | 4.3만 |
|---|
| 2025.11.24 | ₩17,593 | ₩17,821 | ₩17,579 | ₩17,660 | +0.38% | 4.1만 |
|---|
| 2025.11.21 | ₩17,123 | ₩17,606 | ₩17,123 | ₩17,579 | +2.66% | 5.2만 |
|---|
| 2025.11.20 | ₩17,150 | ₩17,378 | ₩16,962 | ₩17,096 | -0.31% | 4.8만 |
|---|
| 2025.11.19 | ₩17,110 | ₩17,365 | ₩16,936 | ₩16,936 | -1.02% | 3.2만 |
|---|
| 2025.11.18 | ₩16,989 | ₩17,070 | ₩16,949 | ₩16,989 | 0.00% | 2.2만 |
|---|
| 2025.11.17 | ₩17,807 | ₩17,847 | ₩16,949 | ₩16,962 | -4.74% | 3.3만 |
|---|
| 2025.11.14 | ₩17,767 | ₩17,767 | ₩17,552 | ₩17,700 | -0.38% | 1.6만 |
|---|
| 2025.11.13 | ₩17,700 | ₩17,888 | ₩17,686 | ₩17,861 | +0.91% | 2.4만 |
|---|
| 2025.11.12 | ₩17,807 | ₩18,022 | ₩17,754 | ₩17,847 | +0.23% | 2.5만 |
|---|
| 2025.11.11 | ₩17,754 | ₩17,834 | ₩17,606 | ₩17,673 | -0.45% | 3.1만 |
|---|
| 2025.11.10 | ₩17,338 | ₩17,834 | ₩17,338 | ₩17,767 | +2.47% | 7.3만 |
|---|
| 2025.11.07 | ₩17,566 | ₩17,700 | ₩17,351 | ₩17,566 | 0.00% | 11.9만 |
|---|
| 2025.11.06 | ₩17,713 | ₩17,754 | ₩17,512 | ₩17,566 | -0.83% | 1.5만 |
|---|
| 2025.11.05 | ₩17,767 | ₩18,169 | ₩17,767 | ₩18,102 | +1.89% | 5.4만 |
|---|
| 2025.11.04 | ₩17,767 | ₩17,955 | ₩17,727 | ₩17,821 | +0.30% | 3만 |
|---|
| 2025.11.03 | ₩17,861 | ₩17,928 | ₩17,660 | ₩17,914 | +0.30% | 3.5만 |
|---|
| 2025.10.31 | ₩17,807 | ₩17,955 | ₩17,700 | ₩17,901 | +0.53% | 2.6만 |
|---|
| 2025.10.30 | ₩17,968 | ₩18,236 | ₩17,941 | ₩17,955 | -0.07% | 3.8만 |
|---|
| 2025.10.29 | ₩18,290 | ₩18,424 | ₩17,834 | ₩17,968 | -1.76% | 4만 |
|---|
| 2025.10.28 | ₩18,344 | ₩18,464 | ₩18,236 | ₩18,370 | +0.15% | 5만 |
|---|
| 2025.10.27 | ₩18,464 | ₩18,531 | ₩18,276 | ₩18,344 | -0.65% | 3.2만 |
|---|
| 2025.10.24 | ₩17,968 | ₩18,344 | ₩17,968 | ₩18,290 | +1.79% | 2.2만 |
|---|
| 2025.10.23 | ₩18,075 | ₩18,089 | ₩17,888 | ₩17,955 | -0.67% | 2.4만 |
|---|
| 2025.10.22 | ₩18,223 | ₩18,330 | ₩18,022 | ₩18,209 | -0.07% | 3.1만 |
|---|
| 2025.10.21 | ₩18,116 | ₩18,236 | ₩18,075 | ₩18,156 | +0.22% | 7.9만 |
|---|
| 2025.10.20 | ₩17,740 | ₩18,049 | ₩17,740 | ₩18,035 | +1.66% | 4.8만 |
|---|
| 2025.10.17 | ₩17,713 | ₩17,914 | ₩17,365 | ₩17,593 | -0.68% | 4.5만 |
|---|
| 2025.10.16 | ₩18,116 | ₩18,116 | ₩17,432 | ₩17,606 | -2.81% | 4.3만 |
|---|
| 2025.10.15 | ₩18,464 | ₩18,464 | ₩18,116 | ₩18,236 | -1.23% | 3만 |
|---|
| 2025.10.14 | ₩17,700 | ₩18,411 | ₩17,700 | ₩18,330 | +3.56% | 2.2만 |
|---|
| 2025.10.13 | ₩17,727 | ₩17,981 | ₩17,499 | ₩17,914 | +1.06% | 3.4만 |
|---|
| 2025.10.10 | ₩18,263 | ₩18,330 | ₩17,512 | ₩17,512 | -4.11% | 2.9만 |
|---|