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 | ₩20,207 | ₩20,207 | ₩19,832 | ₩19,939 | -1.33% | 2.7만 |
| 2026.10.08 | ₩20,153 | ₩20,341 | ₩20,100 | ₩20,180 | +0.13% | 2.3만 |
| 2026.10.07 | ₩20,260 | ₩20,448 | ₩20,086 | ₩20,274 | +0.07% | 3.7만 |
| 2026.10.06 | ₩20,354 | ₩20,582 | ₩20,260 | ₩20,394 | +0.20% | 2.2만 |
| 2026.10.05 | ₩20,756 | ₩20,769 | ₩20,327 | ₩20,354 | -1.94% | 5.4만 |
| 2026.10.02 | ₩20,421 | ₩20,809 | ₩20,421 | ₩20,729 | +1.51% | 4.4만 |
| 2026.10.01 | ₩20,086 | ₩20,408 | ₩19,859 | ₩20,394 | +1.53% | 4.7만 |
| 2026.09.30 | ₩20,408 | ₩20,408 | ₩20,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,086 |
| -1.57% |
| 3.7만 |
| 2026.09.29 | ₩20,341 | ₩20,408 | ₩20,113 | ₩20,341 | 0.00% | 3.7만 |
|---|
| 2026.09.28 | ₩20,314 | ₩20,408 | ₩20,233 | ₩20,367 | +0.26% | 3.9만 |
|---|
| 2026.09.25 | ₩20,207 | ₩20,448 | ₩20,100 | ₩20,327 | +0.60% | 3.1만 |
|---|
| 2026.09.24 | ₩19,979 | ₩20,260 | ₩19,885 | ₩20,233 | +1.27% | 3.1만 |
|---|
| 2026.09.23 | ₩20,501 | ₩20,501 | ₩19,885 | ₩19,926 | -2.81% | 4.8만 |
|---|
| 2026.09.22 | ₩20,582 | ₩20,689 | ₩20,421 | ₩20,582 | 0.00% | 6만 |
|---|
| 2026.09.21 | ₩20,622 | ₩20,756 | ₩20,434 | ₩20,475 | -0.71% | 5.5만 |
|---|
| 2026.09.18 | ₩20,528 | ₩20,689 | ₩20,193 | ₩20,635 | +0.52% | 15만 |
|---|
| 2026.09.17 | ₩20,756 | ₩20,983 | ₩20,354 | ₩20,649 | -0.52% | 5.8만 |
|---|
| 2026.09.16 | ₩20,716 | ₩20,836 | ₩20,327 | ₩20,622 | -0.45% | 7.5만 |
|---|
| 2026.09.15 | ₩20,595 | ₩20,729 | ₩20,555 | ₩20,729 | +0.65% | 6.3만 |
|---|
| 2026.09.14 | ₩20,568 | ₩20,863 | ₩20,501 | ₩20,622 | +0.26% | 3.8만 |
|---|
| 2026.09.11 | ₩20,488 | ₩20,742 | ₩20,220 | ₩20,568 | +0.39% | 6.2만 |
|---|
| 2026.09.10 | ₩20,528 | ₩20,528 | ₩20,167 | ₩20,434 | -0.46% | 2.3만 |
|---|
| 2026.09.09 | ₩20,260 | ₩20,434 | ₩20,033 | ₩20,354 | +0.46% | 3.8만 |
|---|
| 2026.09.08 | ₩20,689 | ₩20,729 | ₩20,367 | ₩20,381 | -1.49% | 3.3만 |
|---|
| 2026.09.04 | ₩20,434 | ₩20,756 | ₩20,434 | ₩20,702 | +1.31% | 3.5만 |
|---|
| 2026.09.03 | ₩20,434 | ₩20,689 | ₩20,434 | ₩20,555 | +0.59% | 2만 |
|---|
| 2026.09.02 | ₩20,073 | ₩20,501 | ₩19,966 | ₩20,314 | +1.20% | 4.4만 |
|---|
| 2026.09.01 | ₩20,046 | ₩20,220 | ₩19,979 | ₩20,073 | +0.13% | 3.6만 |
|---|
| 2026.08.31 | ₩20,287 | ₩20,287 | ₩20,006 | ₩20,100 | -0.92% | 4.3만 |
|---|
| 2026.08.28 | ₩20,260 | ₩20,448 | ₩20,140 | ₩20,260 | 0.00% | 3.6만 |
|---|
| 2026.08.27 | ₩20,006 | ₩20,354 | ₩19,792 | ₩20,314 | +1.54% | 3.6만 |
|---|
| 2026.08.26 | ₩20,434 | ₩20,434 | ₩20,086 | ₩20,126 | -1.51% | 4.1만 |
|---|
| 2026.08.25 | ₩20,381 | ₩20,461 | ₩20,274 | ₩20,408 | +0.13% | 2.8만 |
|---|
| 2026.08.24 | ₩20,595 | ₩20,702 | ₩20,528 | ₩20,528 | -0.33% | 3.1만 |
|---|
| 2026.08.21 | ₩20,742 | ₩21,077 | ₩20,381 | ₩20,488 | -1.23% | 9만 |
|---|
| 2026.08.20 | ₩20,394 | ₩20,769 | ₩20,247 | ₩20,649 | +1.25% | 5만 |
|---|
| 2026.08.19 | ₩20,916 | ₩20,943 | ₩20,408 | ₩20,434 | -2.30% | 5.8만 |
|---|
| 2026.08.18 | ₩20,836 | ₩20,997 | ₩20,595 | ₩20,823 | -0.06% | 7.7만 |
|---|
| 2026.08.17 | ₩20,783 | ₩20,849 | ₩20,582 | ₩20,796 | +0.06% | 7.1만 |
|---|
| 2026.08.14 | ₩21,050 | ₩21,265 | ₩20,796 | ₩20,930 | -0.57% | 4.4만 |
|---|
| 2026.08.13 | ₩21,117 | ₩21,265 | ₩20,970 | ₩21,077 | -0.19% | 5만 |
|---|
| 2026.08.12 | ₩21,024 | ₩21,265 | ₩21,024 | ₩21,077 | +0.25% | 6.6만 |
|---|
| 2026.08.11 | ₩20,997 | ₩21,117 | ₩20,769 | ₩21,010 | +0.06% | 7.4만 |
|---|
| 2026.08.10 | ₩20,809 | ₩21,064 | ₩20,608 | ₩20,930 | +0.58% | 4.7만 |
|---|
| 2026.08.07 | ₩20,876 | ₩21,091 | ₩20,689 | ₩20,930 | +0.26% | 6.7만 |
|---|
| 2026.08.06 | ₩21,050 | ₩21,064 | ₩20,662 | ₩20,930 | -0.57% | 6.4만 |
|---|
| 2026.08.05 | ₩21,265 | ₩21,345 | ₩21,010 | ₩21,091 | -0.82% | 4.4만 |
|---|
| 2026.08.04 | ₩21,091 | ₩21,398 | ₩20,997 | ₩21,104 | +0.06% | 6.7만 |
|---|
| 2026.08.03 | ₩21,224 | ₩22,537 | ₩21,198 | ₩21,265 | +0.19% | 7.7만 |
|---|
| 2026.07.31 | ₩21,024 | ₩21,358 | ₩20,756 | ₩20,890 | -0.64% | 5.9만 |
|---|
| 2026.07.30 | ₩21,211 | ₩21,680 | ₩21,024 | ₩21,104 | -0.51% | 5.2만 |
|---|
| 2026.07.29 | ₩21,586 | ₩21,586 | ₩21,010 | ₩21,091 | -2.30% | 3.8만 |
|---|
| 2026.07.28 | ₩20,916 | ₩22,497 | ₩20,916 | ₩21,640 | +3.46% | 9.1만 |
|---|
| 2026.07.27 | ₩20,943 | ₩21,131 | ₩19,939 | ₩20,823 | -0.58% | 5.1만 |
|---|
| 2026.07.24 | ₩20,086 | ₩21,425 | ₩19,952 | ₩20,970 | +4.40% | 7.5만 |
|---|
| 2026.07.23 | ₩19,484 | ₩20,046 | ₩19,350 | ₩19,805 | +1.65% | 2.6만 |
|---|
| 2026.07.22 | ₩19,952 | ₩19,952 | ₩19,350 | ₩19,725 | -1.14% | 3.5만 |
|---|
| 2026.07.21 | ₩19,872 | ₩20,100 | ₩19,403 | ₩20,033 | +0.81% | 5.5만 |
|---|
| 2026.07.20 | ₩20,180 | ₩20,193 | ₩19,618 | ₩19,872 | -1.53% | 3만 |
|---|
| 2026.07.17 | ₩20,367 | ₩20,608 | ₩19,979 | ₩20,059 | -1.51% | 3.9만 |
|---|
| 2026.07.16 | ₩20,019 | ₩20,729 | ₩19,939 | ₩20,461 | +2.21% | 4.5만 |
|---|
| 2026.07.15 | ₩19,725 | ₩20,233 | ₩19,725 | ₩19,992 | +1.36% | 3만 |
|---|
| 2026.07.14 | ₩20,073 | ₩20,153 | ₩19,711 | ₩19,711 | -1.80% | 2.3만 |
|---|
| 2026.07.13 | ₩19,912 | ₩20,220 | ₩19,859 | ₩20,033 | +0.61% | 3.7만 |
|---|
| 2026.07.10 | ₩19,564 | ₩19,926 | ₩19,537 | ₩19,899 | +1.71% | 1.7만 |
|---|
| 2026.07.09 | ₩19,484 | ₩19,738 | ₩19,082 | ₩19,644 | +0.82% | 2.1만 |
|---|
| 2026.07.08 | ₩19,832 | ₩19,832 | ₩19,470 | ₩19,470 | -1.82% | 3.1만 |
|---|
| 2026.07.07 | ₩20,220 | ₩20,220 | ₩19,658 | ₩19,805 | -2.05% | 2.8만 |
|---|
| 2026.07.06 | ₩20,622 | ₩20,635 | ₩20,086 | ₩20,113 | -2.47% | 3.9만 |
|---|
| 2026.07.02 | ₩20,582 | ₩20,582 | ₩20,274 | ₩20,274 | -1.50% | 3.9만 |
|---|
| 2026.07.01 | ₩20,046 | ₩20,756 | ₩20,046 | ₩20,608 | +2.81% | 6.9만 |
|---|
| 2026.06.30 | ₩20,006 | ₩20,207 | ₩19,845 | ₩20,073 | +0.33% | 4.1만 |
|---|
| 2026.06.29 | ₩20,501 | ₩20,501 | ₩19,979 | ₩20,059 | -2.16% | 6.9만 |
|---|
| 2026.06.26 | ₩20,059 | ₩21,064 | ₩19,818 | ₩20,608 | +2.74% | 41.9만 |
|---|
| 2026.06.25 | ₩20,086 | ₩20,314 | ₩19,845 | ₩20,019 | -0.33% | 3.5만 |
|---|
| 2026.06.24 | ₩19,711 | ₩20,354 | ₩19,537 | ₩20,153 | +2.24% | 6만 |
|---|
| 2026.06.23 | ₩19,403 | ₩19,818 | ₩19,269 | ₩19,671 | +1.38% | 4.3만 |
|---|
| 2026.06.22 | ₩19,229 | ₩19,376 | ₩18,894 | ₩19,296 | +0.35% | 5.8만 |
|---|
| 2026.06.18 | ₩19,095 | ₩19,363 | ₩18,787 | ₩19,229 | +0.70% | 12.1만 |
|---|
| 2026.06.17 | ₩18,707 | ₩19,269 | ₩18,707 | ₩18,988 | +1.50% | 4.7만 |
|---|
| 2026.06.16 | ₩18,787 | ₩19,015 | ₩18,613 | ₩18,747 | -0.21% | 4.6만 |
|---|
| 2026.06.15 | ₩19,149 | ₩19,417 | ₩18,734 | ₩18,747 | -2.10% | 2.3만 |
|---|
| 2026.06.12 | ₩18,720 | ₩19,162 | ₩18,720 | ₩19,042 | +1.72% | 2.9만 |
|---|
| 2026.06.11 | ₩19,095 | ₩19,095 | ₩18,694 | ₩18,734 | -1.89% | 3.1만 |
|---|
| 2026.06.10 | ₩19,149 | ₩19,470 | ₩19,002 | ₩19,068 | -0.42% | 4.2만 |
|---|
| 2026.06.09 | ₩18,948 | ₩19,350 | ₩18,948 | ₩19,068 | +0.64% | 4.4만 |
|---|
| 2026.06.08 | ₩18,881 | ₩19,310 | ₩18,854 | ₩18,948 | +0.35% | 3.9만 |
|---|
| 2026.06.05 | ₩18,787 | ₩19,095 | ₩18,761 | ₩18,894 | +0.57% | 2.1만 |
|---|
| 2026.06.04 | ₩18,332 | ₩18,975 | ₩18,332 | ₩18,801 | +2.56% | 1.7만 |
|---|
| 2026.06.03 | ₩18,734 | ₩18,761 | ₩18,252 | ₩18,265 | -2.50% | 3.4만 |
|---|
| 2026.06.02 | ₩18,627 | ₩18,975 | ₩18,627 | ₩18,908 | +1.51% | 1.9만 |
|---|
| 2026.06.01 | ₩18,613 | ₩19,135 | ₩18,613 | ₩18,720 | +0.58% | 2.8만 |
|---|
| 2026.05.29 | ₩18,747 | ₩19,055 | ₩18,747 | ₩18,827 | +0.43% | 2.4만 |
|---|
| 2026.05.28 | ₩18,761 | ₩18,854 | ₩18,185 | ₩18,827 | +0.36% | 3.3만 |
|---|
| 2026.05.27 | ₩18,774 | ₩19,028 | ₩18,774 | ₩18,908 | +0.71% | 2.3만 |
|---|
| 2026.05.26 | ₩18,961 | ₩19,323 | ₩18,801 | ₩18,894 | -0.35% | 2.3만 |
|---|
| 2026.05.22 | ₩18,975 | ₩19,135 | ₩18,787 | ₩18,935 | -0.21% | 2.9만 |
|---|
| 2026.05.21 | ₩18,586 | ₩19,028 | ₩18,573 | ₩18,988 | +2.16% | 2.3만 |
|---|
| 2026.05.20 | ₩18,613 | ₩19,068 | ₩18,613 | ₩18,761 | +0.79% | 3.2만 |
|---|
| 2026.05.19 | ₩18,546 | ₩18,747 | ₩18,305 | ₩18,613 | +0.36% | 3.4만 |
|---|
| 2026.05.18 | ₩18,292 | ₩18,827 | ₩18,292 | ₩18,680 | +2.12% | 2.6만 |
|---|
| 2026.05.15 | ₩18,761 | ₩18,761 | ₩18,211 | ₩18,292 | -2.50% | 1.8만 |
|---|
| 2026.05.14 | ₩18,627 | ₩18,948 | ₩18,600 | ₩18,841 | +1.15% | 2.2만 |
|---|
| 2026.05.13 | ₩18,801 | ₩18,881 | ₩18,560 | ₩18,680 | -0.64% | 2.3만 |
|---|
| 2026.05.12 | ₩18,720 | ₩18,841 | ₩18,252 | ₩18,747 | +0.14% | 4.9만 |
|---|
| 2026.05.11 | ₩19,310 | ₩19,310 | ₩18,747 | ₩18,787 | -2.70% | 4.7만 |
|---|
| 2026.05.08 | ₩19,457 | ₩19,577 | ₩19,323 | ₩19,350 | -0.55% | 2.7만 |
|---|
| 2026.05.07 | ₩19,310 | ₩19,604 | ₩19,310 | ₩19,537 | +1.18% | 3.2만 |
|---|
| 2026.05.06 | ₩19,618 | ₩19,885 | ₩19,510 | ₩19,644 | +0.14% | 3.8만 |
|---|
| 2026.05.05 | ₩19,243 | ₩19,591 | ₩19,068 | ₩19,443 | +1.04% | 3.2만 |
|---|
| 2026.05.04 | ₩19,510 | ₩19,631 | ₩19,095 | ₩19,243 | -1.37% | 4.2만 |
|---|
| 2026.05.01 | ₩19,229 | ₩19,671 | ₩19,135 | ₩19,644 | +2.16% | 3.4만 |
|---|
| 2026.04.30 | ₩19,122 | ₩19,336 | ₩19,122 | ₩19,202 | +0.42% | 3만 |
|---|
| 2026.04.29 | ₩20,073 | ₩20,073 | ₩19,229 | ₩19,323 | -3.74% | 3.6만 |
|---|
| 2026.04.28 | ₩19,216 | ₩20,086 | ₩18,961 | ₩20,086 | +4.53% | 6.8만 |
|---|
| 2026.04.27 | ₩19,269 | ₩19,403 | ₩19,189 | ₩19,189 | -0.42% | 5.2만 |
|---|
| 2026.04.24 | ₩19,216 | ₩19,417 | ₩18,975 | ₩19,216 | 0.00% | 4.1만 |
|---|
| 2026.04.23 | ₩19,015 | ₩19,202 | ₩18,827 | ₩18,894 | -0.63% | 1.6만 |
|---|
| 2026.04.22 | ₩18,935 | ₩19,082 | ₩18,881 | ₩18,975 | +0.21% | 2.2만 |
|---|
| 2026.04.21 | ₩19,028 | ₩19,082 | ₩18,841 | ₩18,908 | -0.63% | 2.5만 |
|---|
| 2026.04.20 | ₩19,082 | ₩19,216 | ₩18,921 | ₩19,109 | +0.14% | 3.1만 |
|---|
| 2026.04.17 | ₩19,082 | ₩19,296 | ₩19,055 | ₩19,095 | +0.07% | 6.6만 |
|---|
| 2026.04.16 | ₩18,774 | ₩19,068 | ₩18,761 | ₩19,042 | +1.43% | 2.8만 |
|---|
| 2026.04.15 | ₩18,948 | ₩19,002 | ₩18,734 | ₩18,908 | -0.21% | 1.8만 |
|---|
| 2026.04.14 | ₩18,961 | ₩19,095 | ₩18,720 | ₩18,975 | +0.07% | 2.3만 |
|---|
| 2026.04.13 | ₩19,068 | ₩19,256 | ₩18,854 | ₩19,082 | +0.07% | 2.8만 |
|---|
| 2026.04.10 | ₩19,082 | ₩19,189 | ₩18,734 | ₩19,082 | 0.00% | 7.8만 |
|---|
| 2026.04.09 | ₩18,653 | ₩19,068 | ₩18,479 | ₩18,961 | +1.65% | 14.2만 |
|---|
| 2026.04.08 | ₩18,573 | ₩18,881 | ₩18,359 | ₩18,720 | +0.79% | 3.7만 |
|---|
| 2026.04.07 | ₩18,319 | ₩18,466 | ₩18,238 | ₩18,332 | +0.07% | 2.7만 |
|---|
| 2026.04.06 | ₩18,238 | ₩18,453 | ₩18,238 | ₩18,332 | +0.51% | 2.8만 |
|---|
| 2026.04.02 | ₩17,890 | ₩18,265 | ₩17,850 | ₩18,211 | +1.80% | 1.7만 |
|---|
| 2026.04.01 | ₩17,970 | ₩18,305 | ₩17,970 | ₩18,131 | +0.89% | 1.9만 |
|---|
| 2026.03.31 | ₩17,984 | ₩18,158 | ₩17,729 | ₩17,810 | -0.97% | 2.6만 |
|---|
| 2026.03.30 | ₩17,770 | ₩17,930 | ₩17,435 | ₩17,917 | +0.83% | 3.9만 |
|---|
| 2026.03.27 | ₩17,689 | ₩17,863 | ₩17,515 | ₩17,582 | -0.61% | 1만 |
|---|
| 2026.03.26 | ₩17,703 | ₩17,930 | ₩17,676 | ₩17,810 | +0.61% | 2.7만 |
|---|
| 2026.03.25 | ₩17,823 | ₩18,011 | ₩17,515 | ₩17,796 | -0.15% | 2.2만 |
|---|
| 2026.03.24 | ₩17,087 | ₩17,756 | ₩17,087 | ₩17,689 | +3.53% | 3.3만 |
|---|
| 2026.03.23 | ₩17,020 | ₩17,662 | ₩17,020 | ₩17,301 | +1.65% | 6.4만 |
|---|
| 2026.03.20 | ₩16,899 | ₩16,980 | ₩16,618 | ₩16,698 | -1.19% | 13.5만 |
|---|
| 2026.03.19 | ₩16,779 | ₩17,073 | ₩16,658 | ₩16,899 | +0.72% | 6만 |
|---|
| 2026.03.18 | ₩17,274 | ₩17,622 | ₩16,805 | ₩16,899 | -2.17% | 4.8만 |
|---|
| 2026.03.17 | ₩17,729 | ₩17,729 | ₩17,274 | ₩17,274 | -2.57% | 2.8만 |
|---|
| 2026.03.16 | ₩17,475 | ₩17,703 | ₩17,381 | ₩17,596 | +0.69% | 1.6만 |
|---|
| 2026.03.13 | ₩17,247 | ₩17,421 | ₩17,073 | ₩17,341 | +0.54% | 3.9만 |
|---|
| 2026.03.12 | ₩17,221 | ₩17,622 | ₩17,073 | ₩17,368 | +0.86% | 3.6만 |
|---|
| 2026.03.11 | ₩17,140 | ₩17,596 | ₩17,140 | ₩17,596 | +2.66% | 3.9만 |
|---|
| 2026.03.10 | ₩17,368 | ₩17,703 | ₩17,261 | ₩17,261 | -0.62% | 2만 |
|---|
| 2026.03.09 | ₩17,288 | ₩17,502 | ₩16,792 | ₩17,502 | +1.24% | 4.5만 |
|---|
| 2026.03.06 | ₩17,542 | ₩17,609 | ₩17,140 | ₩17,582 | +0.23% | 5.5만 |
|---|
| 2026.03.05 | ₩18,078 | ₩18,613 | ₩17,609 | ₩17,796 | -1.56% | 4.8만 |
|---|
| 2026.03.04 | ₩18,171 | ₩18,466 | ₩17,823 | ₩18,145 | -0.15% | 1.8만 |
|---|
| 2026.03.03 | ₩18,158 | ₩18,412 | ₩17,729 | ₩17,930 | -1.25% | 3만 |
|---|
| 2026.03.02 | ₩17,783 | ₩18,519 | ₩17,676 | ₩18,319 | +3.01% | 3만 |
|---|
| 2026.02.27 | ₩18,198 | ₩18,399 | ₩17,783 | ₩17,890 | -1.69% | 5.4만 |
|---|
| 2026.02.26 | ₩18,399 | ₩18,613 | ₩18,091 | ₩18,426 | +0.15% | 2.1만 |
|---|
| 2026.02.25 | ₩17,810 | ₩18,305 | ₩17,770 | ₩18,292 | +2.71% | 3.5만 |
|---|
| 2026.02.24 | ₩17,944 | ₩18,265 | ₩17,783 | ₩17,783 | -0.90% | 2.6만 |
|---|
| 2026.02.23 | ₩18,546 | ₩18,586 | ₩17,903 | ₩17,930 | -3.32% | 3.9만 |
|---|
| 2026.02.20 | ₩18,694 | ₩19,002 | ₩18,600 | ₩18,868 | +0.93% | 1.4만 |
|---|
| 2026.02.19 | ₩18,519 | ₩18,921 | ₩18,466 | ₩18,694 | +0.94% | 1.7만 |
|---|
| 2026.02.18 | ₩19,002 | ₩19,055 | ₩18,573 | ₩18,680 | -1.69% | 2.7만 |
|---|
| 2026.02.17 | ₩18,801 | ₩19,002 | ₩18,747 | ₩18,948 | +0.78% | 2.3만 |
|---|
| 2026.02.13 | ₩18,774 | ₩18,881 | ₩18,680 | ₩18,814 | +0.21% | 1.1만 |
|---|
| 2026.02.12 | ₩18,921 | ₩18,961 | ₩18,479 | ₩18,868 | -0.28% | 3만 |
|---|
| 2026.02.11 | ₩18,948 | ₩18,948 | ₩18,386 | ₩18,761 | -0.99% | 2만 |
|---|
| 2026.02.10 | ₩18,881 | ₩18,988 | ₩18,667 | ₩18,761 | -0.64% | 2.4만 |
|---|
| 2026.02.09 | ₩19,095 | ₩19,095 | ₩18,774 | ₩18,881 | -1.12% | 2만 |
|---|
| 2026.02.06 | ₩19,149 | ₩19,323 | ₩19,002 | ₩19,015 | -0.70% | 2.2만 |
|---|
| 2026.02.05 | ₩19,243 | ₩19,243 | ₩18,908 | ₩19,042 | -1.04% | 3.8만 |
|---|
| 2026.02.04 | ₩19,684 | ₩19,899 | ₩19,283 | ₩19,376 | -1.56% | 3.7만 |
|---|
| 2026.02.03 | ₩19,283 | ₩19,644 | ₩19,216 | ₩19,470 | +0.97% | 4만 |
|---|
| 2026.02.02 | ₩18,747 | ₩19,618 | ₩18,720 | ₩19,417 | +3.57% | 7.1만 |
|---|
| 2026.01.30 | ₩18,560 | ₩18,948 | ₩18,211 | ₩18,720 | +0.87% | 5.9만 |
|---|
| 2026.01.29 | ₩18,185 | ₩18,573 | ₩18,078 | ₩18,573 | +2.14% | 3.4만 |
|---|
| 2026.01.28 | ₩18,372 | ₩18,493 | ₩18,011 | ₩18,252 | -0.66% | 3.7만 |
|---|
| 2026.01.27 | ₩18,506 | ₩18,506 | ₩18,211 | ₩18,345 | -0.87% | 2.3만 |
|---|
| 2026.01.26 | ₩18,399 | ₩18,466 | ₩17,903 | ₩18,158 | -1.31% | 6.8만 |
|---|
| 2026.01.23 | ₩19,591 | ₩19,711 | ₩18,640 | ₩18,640 | -4.85% | 4.8만 |
|---|
| 2026.01.22 | ₩19,751 | ₩20,260 | ₩19,725 | ₩19,818 | +0.34% | 2.7만 |
|---|
| 2026.01.21 | ₩19,283 | ₩20,086 | ₩19,283 | ₩20,033 | +3.89% | 5.1만 |
|---|
| 2026.01.20 | ₩19,618 | ₩19,618 | ₩19,068 | ₩19,176 | -2.25% | 2.8만 |
|---|
| 2026.01.16 | ₩19,738 | ₩20,126 | ₩19,738 | ₩19,832 | +0.47% | 2.6만 |
|---|
| 2026.01.15 | ₩19,363 | ₩20,059 | ₩19,363 | ₩19,765 | +2.07% | 2.3만 |
|---|
| 2026.01.14 | ₩18,935 | ₩19,363 | ₩18,935 | ₩19,363 | +2.26% | 2.8만 |
|---|
| 2026.01.13 | ₩19,068 | ₩19,176 | ₩18,854 | ₩18,921 | -0.77% | 2.8만 |
|---|
| 2026.01.12 | ₩18,935 | ₩19,243 | ₩18,827 | ₩18,948 | +0.07% | 2.3만 |
|---|
| 2026.01.09 | ₩19,390 | ₩19,390 | ₩19,028 | ₩19,028 | -1.86% | 2.7만 |
|---|
| 2026.01.08 | ₩18,627 | ₩19,430 | ₩18,627 | ₩19,390 | +4.10% | 5.1만 |
|---|
| 2026.01.07 | ₩18,988 | ₩19,082 | ₩18,586 | ₩18,761 | -1.20% | 5.6만 |
|---|
| 2026.01.06 | ₩19,055 | ₩19,229 | ₩18,854 | ₩19,149 | +0.49% | 3.8만 |
|---|
| 2026.01.05 | ₩18,814 | ₩19,443 | ₩18,814 | ₩19,149 | +1.78% | 4.3만 |
|---|
| 2026.01.02 | ₩18,841 | ₩18,921 | ₩18,627 | ₩18,720 | -0.64% | 3.4만 |
|---|
| 2025.12.31 | ₩19,296 | ₩19,336 | ₩18,827 | ₩18,908 | -2.01% | 3.1만 |
|---|
| 2025.12.30 | ₩18,961 | ₩19,162 | ₩18,814 | ₩19,068 | +0.56% | 3.4만 |
|---|
| 2025.12.29 | ₩19,042 | ₩19,042 | ₩18,827 | ₩19,002 | -0.21% | 3만 |
|---|
| 2025.12.26 | ₩19,336 | ₩19,524 | ₩19,002 | ₩19,095 | -1.25% | 2.9만 |
|---|
| 2025.12.24 | ₩19,256 | ₩19,443 | ₩19,229 | ₩19,363 | +0.56% | 1.2만 |
|---|
| 2025.12.23 | ₩19,296 | ₩19,403 | ₩19,296 | ₩19,336 | +0.21% | 2.6만 |
|---|
| 2025.12.22 | ₩19,992 | ₩20,100 | ₩19,283 | ₩19,296 | -3.48% | 5.5만 |
|---|
| 2025.12.19 | ₩20,448 | ₩20,448 | ₩19,631 | ₩19,939 | -2.49% | 9.7만 |
|---|
| 2025.12.18 | ₩20,073 | ₩20,354 | ₩19,992 | ₩20,153 | +0.40% | 7.4만 |
|---|
| 2025.12.17 | ₩19,912 | ₩20,086 | ₩19,912 | ₩19,939 | +0.13% | 3.6만 |
|---|
| 2025.12.16 | ₩19,832 | ₩19,992 | ₩19,805 | ₩19,805 | -0.14% | 3.3만 |
|---|
| 2025.12.15 | ₩19,899 | ₩19,966 | ₩19,751 | ₩19,926 | +0.13% | 4.6만 |
|---|
| 2025.12.12 | ₩19,792 | ₩19,832 | ₩19,564 | ₩19,778 | -0.07% | 4.5만 |
|---|
| 2025.12.11 | ₩19,551 | ₩19,765 | ₩19,443 | ₩19,684 | +0.68% | 7.9만 |
|---|
| 2025.12.10 | ₩18,627 | ₩19,644 | ₩18,627 | ₩19,564 | +5.03% | 14.3만 |
|---|
| 2025.12.09 | ₩18,546 | ₩18,653 | ₩18,546 | ₩18,560 | +0.07% | 2.4만 |
|---|
| 2025.12.08 | ₩18,573 | ₩18,694 | ₩18,412 | ₩18,412 | -0.87% | 2.5만 |
|---|
| 2025.12.05 | ₩18,345 | ₩18,519 | ₩18,185 | ₩18,439 | +0.51% | 3.4만 |
|---|
| 2025.12.04 | ₩18,305 | ₩18,560 | ₩18,238 | ₩18,265 | -0.22% | 9만 |
|---|
| 2025.12.03 | ₩18,011 | ₩18,332 | ₩18,011 | ₩18,319 | +1.71% | 4.4만 |
|---|
| 2025.12.02 | ₩18,078 | ₩18,131 | ₩17,917 | ₩17,957 | -0.67% | 2.4만 |
|---|
| 2025.12.01 | ₩17,783 | ₩18,145 | ₩17,716 | ₩18,024 | +1.36% | 2.9만 |
|---|
| 2025.11.28 | ₩18,278 | ₩18,278 | ₩17,970 | ₩18,011 | -1.47% | 2만 |
|---|
| 2025.11.26 | ₩17,997 | ₩18,171 | ₩17,970 | ₩18,158 | +0.89% | 2.7만 |
|---|
| 2025.11.25 | ₩17,863 | ₩18,185 | ₩17,863 | ₩18,104 | +1.35% | 4.3만 |
|---|
| 2025.11.24 | ₩17,569 | ₩17,796 | ₩17,555 | ₩17,636 | +0.38% | 4.1만 |
|---|
| 2025.11.21 | ₩17,100 | ₩17,582 | ₩17,100 | ₩17,555 | +2.66% | 5.2만 |
|---|
| 2025.11.20 | ₩17,127 | ₩17,354 | ₩16,939 | ₩17,073 | -0.31% | 4.8만 |
|---|
| 2025.11.19 | ₩17,087 | ₩17,341 | ₩16,913 | ₩16,913 | -1.02% | 3.2만 |
|---|
| 2025.11.18 | ₩16,966 | ₩17,046 | ₩16,926 | ₩16,966 | 0.00% | 2.2만 |
|---|
| 2025.11.17 | ₩17,783 | ₩17,823 | ₩16,926 | ₩16,939 | -4.74% | 3.3만 |
|---|
| 2025.11.14 | ₩17,743 | ₩17,743 | ₩17,529 | ₩17,676 | -0.38% | 1.6만 |
|---|
| 2025.11.13 | ₩17,676 | ₩17,863 | ₩17,662 | ₩17,837 | +0.91% | 2.4만 |
|---|
| 2025.11.12 | ₩17,783 | ₩17,997 | ₩17,729 | ₩17,823 | +0.23% | 2.5만 |
|---|
| 2025.11.11 | ₩17,729 | ₩17,810 | ₩17,582 | ₩17,649 | -0.45% | 3.1만 |
|---|
| 2025.11.10 | ₩17,314 | ₩17,810 | ₩17,314 | ₩17,743 | +2.47% | 7.3만 |
|---|
| 2025.11.07 | ₩17,542 | ₩17,676 | ₩17,328 | ₩17,542 | 0.00% | 11.9만 |
|---|
| 2025.11.06 | ₩17,689 | ₩17,729 | ₩17,488 | ₩17,542 | -0.83% | 1.5만 |
|---|
| 2025.11.05 | ₩17,743 | ₩18,145 | ₩17,743 | ₩18,078 | +1.89% | 5.4만 |
|---|
| 2025.11.04 | ₩17,743 | ₩17,930 | ₩17,703 | ₩17,796 | +0.30% | 3만 |
|---|
| 2025.11.03 | ₩17,837 | ₩17,903 | ₩17,636 | ₩17,890 | +0.30% | 3.5만 |
|---|
| 2025.10.31 | ₩17,783 | ₩17,930 | ₩17,676 | ₩17,877 | +0.53% | 2.6만 |
|---|
| 2025.10.30 | ₩17,944 | ₩18,211 | ₩17,917 | ₩17,930 | -0.07% | 3.8만 |
|---|
| 2025.10.29 | ₩18,265 | ₩18,399 | ₩17,810 | ₩17,944 | -1.76% | 4만 |
|---|
| 2025.10.28 | ₩18,319 | ₩18,439 | ₩18,211 | ₩18,345 | +0.15% | 5만 |
|---|
| 2025.10.27 | ₩18,439 | ₩18,506 | ₩18,252 | ₩18,319 | -0.65% | 3.2만 |
|---|
| 2025.10.24 | ₩17,944 | ₩18,319 | ₩17,944 | ₩18,265 | +1.79% | 2.2만 |
|---|
| 2025.10.23 | ₩18,051 | ₩18,064 | ₩17,863 | ₩17,930 | -0.67% | 2.4만 |
|---|
| 2025.10.22 | ₩18,198 | ₩18,305 | ₩17,997 | ₩18,185 | -0.07% | 3.1만 |
|---|
| 2025.10.21 | ₩18,091 | ₩18,211 | ₩18,051 | ₩18,131 | +0.22% | 7.9만 |
|---|
| 2025.10.20 | ₩17,716 | ₩18,024 | ₩17,716 | ₩18,011 | +1.66% | 4.8만 |
|---|
| 2025.10.17 | ₩17,689 | ₩17,890 | ₩17,341 | ₩17,569 | -0.68% | 4.5만 |
|---|
| 2025.10.16 | ₩18,091 | ₩18,091 | ₩17,408 | ₩17,582 | -2.81% | 4.3만 |
|---|
| 2025.10.15 | ₩18,439 | ₩18,439 | ₩18,091 | ₩18,211 | -1.23% | 3만 |
|---|
| 2025.10.14 | ₩17,676 | ₩18,386 | ₩17,676 | ₩18,305 | +3.56% | 2.2만 |
|---|
| 2025.10.13 | ₩17,703 | ₩17,957 | ₩17,475 | ₩17,890 | +1.06% | 3.4만 |
|---|
| 2025.10.10 | ₩18,238 | ₩18,305 | ₩17,488 | ₩17,488 | -4.11% | 2.9만 |
|---|