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 | ₩20,177 | ₩20,177 | ₩19,802 | ₩19,909 | -1.33% | 2.7만 |
| 2026.10.08 | ₩20,123 | ₩20,310 | ₩20,070 | ₩20,150 | +0.13% | 2.3만 |
| 2026.10.07 | ₩20,230 | ₩20,417 | ₩20,056 | ₩20,243 | +0.07% | 3.7만 |
| 2026.10.06 | ₩20,324 | ₩20,551 | ₩20,230 | ₩20,364 | +0.20% | 2.2만 |
| 2026.10.05 | ₩20,725 | ₩20,738 | ₩20,297 | ₩20,324 | -1.94% | 5.4만 |
| 2026.10.02 | ₩20,390 | ₩20,778 | ₩20,390 | ₩20,698 | +1.51% | 4.4만 |
| 2026.10.01 | ₩20,056 | ₩20,377 | ₩19,829 | ₩20,364 | +1.53% | 4.7만 |
| 2026.09.30 | ₩20,377 | ₩20,377 | ₩19,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,056 |
| -1.57% |
| 3.7만 |
| 2026.09.29 | ₩20,310 | ₩20,377 | ₩20,083 | ₩20,310 | 0.00% | 3.7만 |
|---|
| 2026.09.28 | ₩20,284 | ₩20,377 | ₩20,203 | ₩20,337 | +0.26% | 3.9만 |
|---|
| 2026.09.25 | ₩20,177 | ₩20,417 | ₩20,070 | ₩20,297 | +0.60% | 3.1만 |
|---|
| 2026.09.24 | ₩19,949 | ₩20,230 | ₩19,856 | ₩20,203 | +1.27% | 3.1만 |
|---|
| 2026.09.23 | ₩20,471 | ₩20,471 | ₩19,856 | ₩19,896 | -2.81% | 4.8만 |
|---|
| 2026.09.22 | ₩20,551 | ₩20,658 | ₩20,390 | ₩20,551 | 0.00% | 6만 |
|---|
| 2026.09.21 | ₩20,591 | ₩20,725 | ₩20,404 | ₩20,444 | -0.71% | 5.5만 |
|---|
| 2026.09.18 | ₩20,497 | ₩20,658 | ₩20,163 | ₩20,604 | +0.52% | 15만 |
|---|
| 2026.09.17 | ₩20,725 | ₩20,952 | ₩20,324 | ₩20,618 | -0.52% | 5.8만 |
|---|
| 2026.09.16 | ₩20,685 | ₩20,805 | ₩20,297 | ₩20,591 | -0.45% | 7.5만 |
|---|
| 2026.09.15 | ₩20,564 | ₩20,698 | ₩20,524 | ₩20,698 | +0.65% | 6.3만 |
|---|
| 2026.09.14 | ₩20,538 | ₩20,832 | ₩20,471 | ₩20,591 | +0.26% | 3.8만 |
|---|
| 2026.09.11 | ₩20,457 | ₩20,711 | ₩20,190 | ₩20,538 | +0.39% | 6.2만 |
|---|
| 2026.09.10 | ₩20,497 | ₩20,497 | ₩20,136 | ₩20,404 | -0.46% | 2.3만 |
|---|
| 2026.09.09 | ₩20,230 | ₩20,404 | ₩20,003 | ₩20,324 | +0.46% | 3.8만 |
|---|
| 2026.09.08 | ₩20,658 | ₩20,698 | ₩20,337 | ₩20,350 | -1.49% | 3.3만 |
|---|
| 2026.09.04 | ₩20,404 | ₩20,725 | ₩20,404 | ₩20,671 | +1.31% | 3.5만 |
|---|
| 2026.09.03 | ₩20,404 | ₩20,658 | ₩20,404 | ₩20,524 | +0.59% | 2만 |
|---|
| 2026.09.02 | ₩20,043 | ₩20,471 | ₩19,936 | ₩20,284 | +1.20% | 4.4만 |
|---|
| 2026.09.01 | ₩20,016 | ₩20,190 | ₩19,949 | ₩20,043 | +0.13% | 3.6만 |
|---|
| 2026.08.31 | ₩20,257 | ₩20,257 | ₩19,976 | ₩20,070 | -0.92% | 4.3만 |
|---|
| 2026.08.28 | ₩20,230 | ₩20,417 | ₩20,110 | ₩20,230 | 0.00% | 3.6만 |
|---|
| 2026.08.27 | ₩19,976 | ₩20,324 | ₩19,762 | ₩20,284 | +1.54% | 3.6만 |
|---|
| 2026.08.26 | ₩20,404 | ₩20,404 | ₩20,056 | ₩20,096 | -1.51% | 4.1만 |
|---|
| 2026.08.25 | ₩20,350 | ₩20,431 | ₩20,243 | ₩20,377 | +0.13% | 2.8만 |
|---|
| 2026.08.24 | ₩20,564 | ₩20,671 | ₩20,497 | ₩20,497 | -0.33% | 3.1만 |
|---|
| 2026.08.21 | ₩20,711 | ₩21,046 | ₩20,350 | ₩20,457 | -1.23% | 9만 |
|---|
| 2026.08.20 | ₩20,364 | ₩20,738 | ₩20,217 | ₩20,618 | +1.25% | 5만 |
|---|
| 2026.08.19 | ₩20,885 | ₩20,912 | ₩20,377 | ₩20,404 | -2.30% | 5.8만 |
|---|
| 2026.08.18 | ₩20,805 | ₩20,965 | ₩20,564 | ₩20,792 | -0.06% | 7.7만 |
|---|
| 2026.08.17 | ₩20,751 | ₩20,818 | ₩20,551 | ₩20,765 | +0.06% | 7.1만 |
|---|
| 2026.08.14 | ₩21,019 | ₩21,233 | ₩20,765 | ₩20,899 | -0.57% | 4.4만 |
|---|
| 2026.08.13 | ₩21,086 | ₩21,233 | ₩20,939 | ₩21,046 | -0.19% | 5만 |
|---|
| 2026.08.12 | ₩20,992 | ₩21,233 | ₩20,992 | ₩21,046 | +0.25% | 6.6만 |
|---|
| 2026.08.11 | ₩20,965 | ₩21,086 | ₩20,738 | ₩20,979 | +0.06% | 7.4만 |
|---|
| 2026.08.10 | ₩20,778 | ₩21,032 | ₩20,578 | ₩20,899 | +0.58% | 4.7만 |
|---|
| 2026.08.07 | ₩20,845 | ₩21,059 | ₩20,658 | ₩20,899 | +0.26% | 6.7만 |
|---|
| 2026.08.06 | ₩21,019 | ₩21,032 | ₩20,631 | ₩20,899 | -0.57% | 6.4만 |
|---|
| 2026.08.05 | ₩21,233 | ₩21,313 | ₩20,979 | ₩21,059 | -0.82% | 4.4만 |
|---|
| 2026.08.04 | ₩21,059 | ₩21,367 | ₩20,965 | ₩21,072 | +0.06% | 6.7만 |
|---|
| 2026.08.03 | ₩21,193 | ₩22,503 | ₩21,166 | ₩21,233 | +0.19% | 7.7만 |
|---|
| 2026.07.31 | ₩20,992 | ₩21,326 | ₩20,725 | ₩20,858 | -0.64% | 5.9만 |
|---|
| 2026.07.30 | ₩21,179 | ₩21,647 | ₩20,992 | ₩21,072 | -0.51% | 5.2만 |
|---|
| 2026.07.29 | ₩21,554 | ₩21,554 | ₩20,979 | ₩21,059 | -2.30% | 3.8만 |
|---|
| 2026.07.28 | ₩20,885 | ₩22,463 | ₩20,885 | ₩21,607 | +3.46% | 9.1만 |
|---|
| 2026.07.27 | ₩20,912 | ₩21,099 | ₩19,909 | ₩20,792 | -0.58% | 5.1만 |
|---|
| 2026.07.24 | ₩20,056 | ₩21,393 | ₩19,922 | ₩20,939 | +4.40% | 7.5만 |
|---|
| 2026.07.23 | ₩19,455 | ₩20,016 | ₩19,321 | ₩19,775 | +1.65% | 2.6만 |
|---|
| 2026.07.22 | ₩19,922 | ₩19,922 | ₩19,321 | ₩19,695 | -1.14% | 3.5만 |
|---|
| 2026.07.21 | ₩19,842 | ₩20,070 | ₩19,374 | ₩20,003 | +0.81% | 5.5만 |
|---|
| 2026.07.20 | ₩20,150 | ₩20,163 | ₩19,588 | ₩19,842 | -1.53% | 3만 |
|---|
| 2026.07.17 | ₩20,337 | ₩20,578 | ₩19,949 | ₩20,029 | -1.51% | 3.9만 |
|---|
| 2026.07.16 | ₩19,989 | ₩20,698 | ₩19,909 | ₩20,431 | +2.21% | 4.5만 |
|---|
| 2026.07.15 | ₩19,695 | ₩20,203 | ₩19,695 | ₩19,963 | +1.36% | 3만 |
|---|
| 2026.07.14 | ₩20,043 | ₩20,123 | ₩19,682 | ₩19,682 | -1.80% | 2.3만 |
|---|
| 2026.07.13 | ₩19,882 | ₩20,190 | ₩19,829 | ₩20,003 | +0.61% | 3.7만 |
|---|
| 2026.07.10 | ₩19,535 | ₩19,896 | ₩19,508 | ₩19,869 | +1.71% | 1.7만 |
|---|
| 2026.07.09 | ₩19,455 | ₩19,709 | ₩19,053 | ₩19,615 | +0.82% | 2.1만 |
|---|
| 2026.07.08 | ₩19,802 | ₩19,802 | ₩19,441 | ₩19,441 | -1.82% | 3.1만 |
|---|
| 2026.07.07 | ₩20,190 | ₩20,190 | ₩19,628 | ₩19,775 | -2.05% | 2.8만 |
|---|
| 2026.07.06 | ₩20,591 | ₩20,604 | ₩20,056 | ₩20,083 | -2.47% | 3.9만 |
|---|
| 2026.07.02 | ₩20,551 | ₩20,551 | ₩20,243 | ₩20,243 | -1.50% | 3.9만 |
|---|
| 2026.07.01 | ₩20,016 | ₩20,725 | ₩20,016 | ₩20,578 | +2.81% | 6.9만 |
|---|
| 2026.06.30 | ₩19,976 | ₩20,177 | ₩19,816 | ₩20,043 | +0.33% | 4.1만 |
|---|
| 2026.06.29 | ₩20,471 | ₩20,471 | ₩19,949 | ₩20,029 | -2.16% | 6.9만 |
|---|
| 2026.06.26 | ₩20,029 | ₩21,032 | ₩19,789 | ₩20,578 | +2.74% | 41.9만 |
|---|
| 2026.06.25 | ₩20,056 | ₩20,284 | ₩19,816 | ₩19,989 | -0.33% | 3.5만 |
|---|
| 2026.06.24 | ₩19,682 | ₩20,324 | ₩19,508 | ₩20,123 | +2.24% | 6만 |
|---|
| 2026.06.23 | ₩19,374 | ₩19,789 | ₩19,241 | ₩19,642 | +1.38% | 4.3만 |
|---|
| 2026.06.22 | ₩19,200 | ₩19,348 | ₩18,866 | ₩19,267 | +0.35% | 5.8만 |
|---|
| 2026.06.18 | ₩19,067 | ₩19,334 | ₩18,759 | ₩19,200 | +0.70% | 12.1만 |
|---|
| 2026.06.17 | ₩18,679 | ₩19,241 | ₩18,679 | ₩18,960 | +1.50% | 4.7만 |
|---|
| 2026.06.16 | ₩18,759 | ₩18,987 | ₩18,585 | ₩18,719 | -0.21% | 4.6만 |
|---|
| 2026.06.15 | ₩19,120 | ₩19,388 | ₩18,706 | ₩18,719 | -2.10% | 2.3만 |
|---|
| 2026.06.12 | ₩18,692 | ₩19,134 | ₩18,692 | ₩19,013 | +1.72% | 2.9만 |
|---|
| 2026.06.11 | ₩19,067 | ₩19,067 | ₩18,666 | ₩18,706 | -1.89% | 3.1만 |
|---|
| 2026.06.10 | ₩19,120 | ₩19,441 | ₩18,973 | ₩19,040 | -0.42% | 4.2만 |
|---|
| 2026.06.09 | ₩18,920 | ₩19,321 | ₩18,920 | ₩19,040 | +0.64% | 4.4만 |
|---|
| 2026.06.08 | ₩18,853 | ₩19,281 | ₩18,826 | ₩18,920 | +0.35% | 3.9만 |
|---|
| 2026.06.05 | ₩18,759 | ₩19,067 | ₩18,732 | ₩18,866 | +0.57% | 2.1만 |
|---|
| 2026.06.04 | ₩18,305 | ₩18,946 | ₩18,305 | ₩18,773 | +2.56% | 1.7만 |
|---|
| 2026.06.03 | ₩18,706 | ₩18,732 | ₩18,224 | ₩18,238 | -2.50% | 3.4만 |
|---|
| 2026.06.02 | ₩18,599 | ₩18,946 | ₩18,599 | ₩18,880 | +1.51% | 1.9만 |
|---|
| 2026.06.01 | ₩18,585 | ₩19,107 | ₩18,585 | ₩18,692 | +0.58% | 2.8만 |
|---|
| 2026.05.29 | ₩18,719 | ₩19,027 | ₩18,719 | ₩18,799 | +0.43% | 2.4만 |
|---|
| 2026.05.28 | ₩18,732 | ₩18,826 | ₩18,158 | ₩18,799 | +0.36% | 3.3만 |
|---|
| 2026.05.27 | ₩18,746 | ₩19,000 | ₩18,746 | ₩18,880 | +0.71% | 2.3만 |
|---|
| 2026.05.26 | ₩18,933 | ₩19,294 | ₩18,773 | ₩18,866 | -0.35% | 2.3만 |
|---|
| 2026.05.22 | ₩18,946 | ₩19,107 | ₩18,759 | ₩18,906 | -0.21% | 2.9만 |
|---|
| 2026.05.21 | ₩18,559 | ₩19,000 | ₩18,545 | ₩18,960 | +2.16% | 2.3만 |
|---|
| 2026.05.20 | ₩18,585 | ₩19,040 | ₩18,585 | ₩18,732 | +0.79% | 3.2만 |
|---|
| 2026.05.19 | ₩18,519 | ₩18,719 | ₩18,278 | ₩18,585 | +0.36% | 3.4만 |
|---|
| 2026.05.18 | ₩18,265 | ₩18,799 | ₩18,265 | ₩18,652 | +2.12% | 2.6만 |
|---|
| 2026.05.15 | ₩18,732 | ₩18,732 | ₩18,184 | ₩18,265 | -2.50% | 1.8만 |
|---|
| 2026.05.14 | ₩18,599 | ₩18,920 | ₩18,572 | ₩18,813 | +1.15% | 2.2만 |
|---|
| 2026.05.13 | ₩18,773 | ₩18,853 | ₩18,532 | ₩18,652 | -0.64% | 2.3만 |
|---|
| 2026.05.12 | ₩18,692 | ₩18,813 | ₩18,224 | ₩18,719 | +0.14% | 4.9만 |
|---|
| 2026.05.11 | ₩19,281 | ₩19,281 | ₩18,719 | ₩18,759 | -2.70% | 4.7만 |
|---|
| 2026.05.08 | ₩19,428 | ₩19,548 | ₩19,294 | ₩19,321 | -0.55% | 2.7만 |
|---|
| 2026.05.07 | ₩19,281 | ₩19,575 | ₩19,281 | ₩19,508 | +1.18% | 3.2만 |
|---|
| 2026.05.06 | ₩19,588 | ₩19,856 | ₩19,481 | ₩19,615 | +0.14% | 3.8만 |
|---|
| 2026.05.05 | ₩19,214 | ₩19,561 | ₩19,040 | ₩19,414 | +1.04% | 3.2만 |
|---|
| 2026.05.04 | ₩19,481 | ₩19,602 | ₩19,067 | ₩19,214 | -1.37% | 4.2만 |
|---|
| 2026.05.01 | ₩19,200 | ₩19,642 | ₩19,107 | ₩19,615 | +2.16% | 3.4만 |
|---|
| 2026.04.30 | ₩19,094 | ₩19,307 | ₩19,094 | ₩19,174 | +0.42% | 3만 |
|---|
| 2026.04.29 | ₩20,043 | ₩20,043 | ₩19,200 | ₩19,294 | -3.74% | 3.6만 |
|---|
| 2026.04.28 | ₩19,187 | ₩20,056 | ₩18,933 | ₩20,056 | +4.53% | 6.8만 |
|---|
| 2026.04.27 | ₩19,241 | ₩19,374 | ₩19,160 | ₩19,160 | -0.42% | 5.2만 |
|---|
| 2026.04.24 | ₩19,187 | ₩19,388 | ₩18,946 | ₩19,187 | 0.00% | 4.1만 |
|---|
| 2026.04.23 | ₩18,987 | ₩19,174 | ₩18,799 | ₩18,866 | -0.63% | 1.6만 |
|---|
| 2026.04.22 | ₩18,906 | ₩19,053 | ₩18,853 | ₩18,946 | +0.21% | 2.2만 |
|---|
| 2026.04.21 | ₩19,000 | ₩19,053 | ₩18,813 | ₩18,880 | -0.63% | 2.5만 |
|---|
| 2026.04.20 | ₩19,053 | ₩19,187 | ₩18,893 | ₩19,080 | +0.14% | 3.1만 |
|---|
| 2026.04.17 | ₩19,053 | ₩19,267 | ₩19,027 | ₩19,067 | +0.07% | 6.6만 |
|---|
| 2026.04.16 | ₩18,746 | ₩19,040 | ₩18,732 | ₩19,013 | +1.43% | 2.8만 |
|---|
| 2026.04.15 | ₩18,920 | ₩18,973 | ₩18,706 | ₩18,880 | -0.21% | 1.8만 |
|---|
| 2026.04.14 | ₩18,933 | ₩19,067 | ₩18,692 | ₩18,946 | +0.07% | 2.3만 |
|---|
| 2026.04.13 | ₩19,040 | ₩19,227 | ₩18,826 | ₩19,053 | +0.07% | 2.8만 |
|---|
| 2026.04.10 | ₩19,053 | ₩19,160 | ₩18,706 | ₩19,053 | 0.00% | 7.8만 |
|---|
| 2026.04.09 | ₩18,626 | ₩19,040 | ₩18,452 | ₩18,933 | +1.65% | 14.2만 |
|---|
| 2026.04.08 | ₩18,545 | ₩18,853 | ₩18,331 | ₩18,692 | +0.79% | 3.7만 |
|---|
| 2026.04.07 | ₩18,291 | ₩18,438 | ₩18,211 | ₩18,305 | +0.07% | 2.7만 |
|---|
| 2026.04.06 | ₩18,211 | ₩18,425 | ₩18,211 | ₩18,305 | +0.51% | 2.8만 |
|---|
| 2026.04.02 | ₩17,863 | ₩18,238 | ₩17,823 | ₩18,184 | +1.80% | 1.7만 |
|---|
| 2026.04.01 | ₩17,944 | ₩18,278 | ₩17,944 | ₩18,104 | +0.89% | 1.9만 |
|---|
| 2026.03.31 | ₩17,957 | ₩18,131 | ₩17,703 | ₩17,783 | -0.97% | 2.6만 |
|---|
| 2026.03.30 | ₩17,743 | ₩17,904 | ₩17,409 | ₩17,890 | +0.83% | 3.9만 |
|---|
| 2026.03.27 | ₩17,663 | ₩17,837 | ₩17,489 | ₩17,556 | -0.61% | 1만 |
|---|
| 2026.03.26 | ₩17,676 | ₩17,904 | ₩17,649 | ₩17,783 | +0.61% | 2.7만 |
|---|
| 2026.03.25 | ₩17,797 | ₩17,984 | ₩17,489 | ₩17,770 | -0.15% | 2.2만 |
|---|
| 2026.03.24 | ₩17,061 | ₩17,730 | ₩17,061 | ₩17,663 | +3.53% | 3.3만 |
|---|
| 2026.03.23 | ₩16,994 | ₩17,636 | ₩16,994 | ₩17,275 | +1.65% | 6.4만 |
|---|
| 2026.03.20 | ₩16,874 | ₩16,954 | ₩16,593 | ₩16,673 | -1.19% | 13.5만 |
|---|
| 2026.03.19 | ₩16,754 | ₩17,048 | ₩16,633 | ₩16,874 | +0.72% | 6만 |
|---|
| 2026.03.18 | ₩17,248 | ₩17,596 | ₩16,780 | ₩16,874 | -2.17% | 4.8만 |
|---|
| 2026.03.17 | ₩17,703 | ₩17,703 | ₩17,248 | ₩17,248 | -2.57% | 2.8만 |
|---|
| 2026.03.16 | ₩17,449 | ₩17,676 | ₩17,355 | ₩17,569 | +0.69% | 1.6만 |
|---|
| 2026.03.13 | ₩17,222 | ₩17,395 | ₩17,048 | ₩17,315 | +0.54% | 3.9만 |
|---|
| 2026.03.12 | ₩17,195 | ₩17,596 | ₩17,048 | ₩17,342 | +0.86% | 3.6만 |
|---|
| 2026.03.11 | ₩17,115 | ₩17,569 | ₩17,115 | ₩17,569 | +2.66% | 3.9만 |
|---|
| 2026.03.10 | ₩17,342 | ₩17,676 | ₩17,235 | ₩17,235 | -0.62% | 2만 |
|---|
| 2026.03.09 | ₩17,262 | ₩17,476 | ₩16,767 | ₩17,476 | +1.24% | 4.5만 |
|---|
| 2026.03.06 | ₩17,516 | ₩17,583 | ₩17,115 | ₩17,556 | +0.23% | 5.5만 |
|---|
| 2026.03.05 | ₩18,051 | ₩18,585 | ₩17,583 | ₩17,770 | -1.56% | 4.8만 |
|---|
| 2026.03.04 | ₩18,144 | ₩18,438 | ₩17,797 | ₩18,117 | -0.15% | 1.8만 |
|---|
| 2026.03.03 | ₩18,131 | ₩18,385 | ₩17,703 | ₩17,904 | -1.25% | 3만 |
|---|
| 2026.03.02 | ₩17,756 | ₩18,492 | ₩17,649 | ₩18,291 | +3.01% | 3만 |
|---|
| 2026.02.27 | ₩18,171 | ₩18,371 | ₩17,756 | ₩17,863 | -1.69% | 5.4만 |
|---|
| 2026.02.26 | ₩18,371 | ₩18,585 | ₩18,064 | ₩18,398 | +0.15% | 2.1만 |
|---|
| 2026.02.25 | ₩17,783 | ₩18,278 | ₩17,743 | ₩18,265 | +2.71% | 3.5만 |
|---|
| 2026.02.24 | ₩17,917 | ₩18,238 | ₩17,756 | ₩17,756 | -0.90% | 2.6만 |
|---|
| 2026.02.23 | ₩18,519 | ₩18,559 | ₩17,877 | ₩17,904 | -3.32% | 3.9만 |
|---|
| 2026.02.20 | ₩18,666 | ₩18,973 | ₩18,572 | ₩18,839 | +0.93% | 1.4만 |
|---|
| 2026.02.19 | ₩18,492 | ₩18,893 | ₩18,438 | ₩18,666 | +0.94% | 1.7만 |
|---|
| 2026.02.18 | ₩18,973 | ₩19,027 | ₩18,545 | ₩18,652 | -1.69% | 2.7만 |
|---|
| 2026.02.17 | ₩18,773 | ₩18,973 | ₩18,719 | ₩18,920 | +0.78% | 2.3만 |
|---|
| 2026.02.13 | ₩18,746 | ₩18,853 | ₩18,652 | ₩18,786 | +0.21% | 1.1만 |
|---|
| 2026.02.12 | ₩18,893 | ₩18,933 | ₩18,452 | ₩18,839 | -0.28% | 3만 |
|---|
| 2026.02.11 | ₩18,920 | ₩18,920 | ₩18,358 | ₩18,732 | -0.99% | 2만 |
|---|
| 2026.02.10 | ₩18,853 | ₩18,960 | ₩18,639 | ₩18,732 | -0.64% | 2.4만 |
|---|
| 2026.02.09 | ₩19,067 | ₩19,067 | ₩18,746 | ₩18,853 | -1.12% | 2만 |
|---|
| 2026.02.06 | ₩19,120 | ₩19,294 | ₩18,973 | ₩18,987 | -0.70% | 2.2만 |
|---|
| 2026.02.05 | ₩19,214 | ₩19,214 | ₩18,880 | ₩19,013 | -1.04% | 3.8만 |
|---|
| 2026.02.04 | ₩19,655 | ₩19,869 | ₩19,254 | ₩19,348 | -1.56% | 3.7만 |
|---|
| 2026.02.03 | ₩19,254 | ₩19,615 | ₩19,187 | ₩19,441 | +0.97% | 4만 |
|---|
| 2026.02.02 | ₩18,719 | ₩19,588 | ₩18,692 | ₩19,388 | +3.57% | 7.1만 |
|---|
| 2026.01.30 | ₩18,532 | ₩18,920 | ₩18,184 | ₩18,692 | +0.87% | 5.9만 |
|---|
| 2026.01.29 | ₩18,158 | ₩18,545 | ₩18,051 | ₩18,545 | +2.14% | 3.4만 |
|---|
| 2026.01.28 | ₩18,345 | ₩18,465 | ₩17,984 | ₩18,224 | -0.66% | 3.7만 |
|---|
| 2026.01.27 | ₩18,478 | ₩18,478 | ₩18,184 | ₩18,318 | -0.87% | 2.3만 |
|---|
| 2026.01.26 | ₩18,371 | ₩18,438 | ₩17,877 | ₩18,131 | -1.31% | 6.8만 |
|---|
| 2026.01.23 | ₩19,561 | ₩19,682 | ₩18,612 | ₩18,612 | -4.85% | 4.8만 |
|---|
| 2026.01.22 | ₩19,722 | ₩20,230 | ₩19,695 | ₩19,789 | +0.34% | 2.7만 |
|---|
| 2026.01.21 | ₩19,254 | ₩20,056 | ₩19,254 | ₩20,003 | +3.89% | 5.1만 |
|---|
| 2026.01.20 | ₩19,588 | ₩19,588 | ₩19,040 | ₩19,147 | -2.25% | 2.8만 |
|---|
| 2026.01.16 | ₩19,709 | ₩20,096 | ₩19,709 | ₩19,802 | +0.47% | 2.6만 |
|---|
| 2026.01.15 | ₩19,334 | ₩20,029 | ₩19,334 | ₩19,735 | +2.07% | 2.3만 |
|---|
| 2026.01.14 | ₩18,906 | ₩19,334 | ₩18,906 | ₩19,334 | +2.26% | 2.8만 |
|---|
| 2026.01.13 | ₩19,040 | ₩19,147 | ₩18,826 | ₩18,893 | -0.77% | 2.8만 |
|---|
| 2026.01.12 | ₩18,906 | ₩19,214 | ₩18,799 | ₩18,920 | +0.07% | 2.3만 |
|---|
| 2026.01.09 | ₩19,361 | ₩19,361 | ₩19,000 | ₩19,000 | -1.86% | 2.7만 |
|---|
| 2026.01.08 | ₩18,599 | ₩19,401 | ₩18,599 | ₩19,361 | +4.10% | 5.1만 |
|---|
| 2026.01.07 | ₩18,960 | ₩19,053 | ₩18,559 | ₩18,732 | -1.20% | 5.6만 |
|---|
| 2026.01.06 | ₩19,027 | ₩19,200 | ₩18,826 | ₩19,120 | +0.49% | 3.8만 |
|---|
| 2026.01.05 | ₩18,786 | ₩19,414 | ₩18,786 | ₩19,120 | +1.78% | 4.3만 |
|---|
| 2026.01.02 | ₩18,813 | ₩18,893 | ₩18,599 | ₩18,692 | -0.64% | 3.4만 |
|---|
| 2025.12.31 | ₩19,267 | ₩19,307 | ₩18,799 | ₩18,880 | -2.01% | 3.1만 |
|---|
| 2025.12.30 | ₩18,933 | ₩19,134 | ₩18,786 | ₩19,040 | +0.56% | 3.4만 |
|---|
| 2025.12.29 | ₩19,013 | ₩19,013 | ₩18,799 | ₩18,973 | -0.21% | 3만 |
|---|
| 2025.12.26 | ₩19,307 | ₩19,495 | ₩18,973 | ₩19,067 | -1.25% | 2.9만 |
|---|
| 2025.12.24 | ₩19,227 | ₩19,414 | ₩19,200 | ₩19,334 | +0.56% | 1.2만 |
|---|
| 2025.12.23 | ₩19,267 | ₩19,374 | ₩19,267 | ₩19,307 | +0.21% | 2.6만 |
|---|
| 2025.12.22 | ₩19,963 | ₩20,070 | ₩19,254 | ₩19,267 | -3.48% | 5.5만 |
|---|
| 2025.12.19 | ₩20,417 | ₩20,417 | ₩19,602 | ₩19,909 | -2.49% | 9.7만 |
|---|
| 2025.12.18 | ₩20,043 | ₩20,324 | ₩19,963 | ₩20,123 | +0.40% | 7.4만 |
|---|
| 2025.12.17 | ₩19,882 | ₩20,056 | ₩19,882 | ₩19,909 | +0.13% | 3.6만 |
|---|
| 2025.12.16 | ₩19,802 | ₩19,963 | ₩19,775 | ₩19,775 | -0.14% | 3.3만 |
|---|
| 2025.12.15 | ₩19,869 | ₩19,936 | ₩19,722 | ₩19,896 | +0.13% | 4.6만 |
|---|
| 2025.12.12 | ₩19,762 | ₩19,802 | ₩19,535 | ₩19,749 | -0.07% | 4.5만 |
|---|
| 2025.12.11 | ₩19,521 | ₩19,735 | ₩19,414 | ₩19,655 | +0.68% | 7.9만 |
|---|
| 2025.12.10 | ₩18,599 | ₩19,615 | ₩18,599 | ₩19,535 | +5.03% | 14.3만 |
|---|
| 2025.12.09 | ₩18,519 | ₩18,626 | ₩18,519 | ₩18,532 | +0.07% | 2.4만 |
|---|
| 2025.12.08 | ₩18,545 | ₩18,666 | ₩18,385 | ₩18,385 | -0.87% | 2.5만 |
|---|
| 2025.12.05 | ₩18,318 | ₩18,492 | ₩18,158 | ₩18,412 | +0.51% | 3.4만 |
|---|
| 2025.12.04 | ₩18,278 | ₩18,532 | ₩18,211 | ₩18,238 | -0.22% | 9만 |
|---|
| 2025.12.03 | ₩17,984 | ₩18,305 | ₩17,984 | ₩18,291 | +1.71% | 4.4만 |
|---|
| 2025.12.02 | ₩18,051 | ₩18,104 | ₩17,890 | ₩17,930 | -0.67% | 2.4만 |
|---|
| 2025.12.01 | ₩17,756 | ₩18,117 | ₩17,690 | ₩17,997 | +1.36% | 2.9만 |
|---|
| 2025.11.28 | ₩18,251 | ₩18,251 | ₩17,944 | ₩17,984 | -1.47% | 2만 |
|---|
| 2025.11.26 | ₩17,970 | ₩18,144 | ₩17,944 | ₩18,131 | +0.89% | 2.7만 |
|---|
| 2025.11.25 | ₩17,837 | ₩18,158 | ₩17,837 | ₩18,077 | +1.35% | 4.3만 |
|---|
| 2025.11.24 | ₩17,542 | ₩17,770 | ₩17,529 | ₩17,609 | +0.38% | 4.1만 |
|---|
| 2025.11.21 | ₩17,075 | ₩17,556 | ₩17,075 | ₩17,529 | +2.66% | 5.2만 |
|---|
| 2025.11.20 | ₩17,101 | ₩17,329 | ₩16,914 | ₩17,048 | -0.31% | 4.8만 |
|---|
| 2025.11.19 | ₩17,061 | ₩17,315 | ₩16,887 | ₩16,887 | -1.02% | 3.2만 |
|---|
| 2025.11.18 | ₩16,941 | ₩17,021 | ₩16,901 | ₩16,941 | 0.00% | 2.2만 |
|---|
| 2025.11.17 | ₩17,756 | ₩17,797 | ₩16,901 | ₩16,914 | -4.74% | 3.3만 |
|---|
| 2025.11.14 | ₩17,716 | ₩17,716 | ₩17,502 | ₩17,649 | -0.38% | 1.6만 |
|---|
| 2025.11.13 | ₩17,649 | ₩17,837 | ₩17,636 | ₩17,810 | +0.91% | 2.4만 |
|---|
| 2025.11.12 | ₩17,756 | ₩17,970 | ₩17,703 | ₩17,797 | +0.23% | 2.5만 |
|---|
| 2025.11.11 | ₩17,703 | ₩17,783 | ₩17,556 | ₩17,623 | -0.45% | 3.1만 |
|---|
| 2025.11.10 | ₩17,288 | ₩17,783 | ₩17,288 | ₩17,716 | +2.47% | 7.3만 |
|---|
| 2025.11.07 | ₩17,516 | ₩17,649 | ₩17,302 | ₩17,516 | 0.00% | 11.9만 |
|---|
| 2025.11.06 | ₩17,663 | ₩17,703 | ₩17,462 | ₩17,516 | -0.83% | 1.5만 |
|---|
| 2025.11.05 | ₩17,716 | ₩18,117 | ₩17,716 | ₩18,051 | +1.89% | 5.4만 |
|---|
| 2025.11.04 | ₩17,716 | ₩17,904 | ₩17,676 | ₩17,770 | +0.30% | 3만 |
|---|
| 2025.11.03 | ₩17,810 | ₩17,877 | ₩17,609 | ₩17,863 | +0.30% | 3.5만 |
|---|
| 2025.10.31 | ₩17,756 | ₩17,904 | ₩17,649 | ₩17,850 | +0.53% | 2.6만 |
|---|
| 2025.10.30 | ₩17,917 | ₩18,184 | ₩17,890 | ₩17,904 | -0.07% | 3.8만 |
|---|
| 2025.10.29 | ₩18,238 | ₩18,371 | ₩17,783 | ₩17,917 | -1.76% | 4만 |
|---|
| 2025.10.28 | ₩18,291 | ₩18,412 | ₩18,184 | ₩18,318 | +0.15% | 5만 |
|---|
| 2025.10.27 | ₩18,412 | ₩18,478 | ₩18,224 | ₩18,291 | -0.65% | 3.2만 |
|---|
| 2025.10.24 | ₩17,917 | ₩18,291 | ₩17,917 | ₩18,238 | +1.79% | 2.2만 |
|---|
| 2025.10.23 | ₩18,024 | ₩18,037 | ₩17,837 | ₩17,904 | -0.67% | 2.4만 |
|---|
| 2025.10.22 | ₩18,171 | ₩18,278 | ₩17,970 | ₩18,158 | -0.07% | 3.1만 |
|---|
| 2025.10.21 | ₩18,064 | ₩18,184 | ₩18,024 | ₩18,104 | +0.22% | 7.9만 |
|---|
| 2025.10.20 | ₩17,690 | ₩17,997 | ₩17,690 | ₩17,984 | +1.66% | 4.8만 |
|---|
| 2025.10.17 | ₩17,663 | ₩17,863 | ₩17,315 | ₩17,542 | -0.68% | 4.5만 |
|---|
| 2025.10.16 | ₩18,064 | ₩18,064 | ₩17,382 | ₩17,556 | -2.81% | 4.3만 |
|---|
| 2025.10.15 | ₩18,412 | ₩18,412 | ₩18,064 | ₩18,184 | -1.23% | 3만 |
|---|
| 2025.10.14 | ₩17,649 | ₩18,358 | ₩17,649 | ₩18,278 | +3.56% | 2.2만 |
|---|
| 2025.10.13 | ₩17,676 | ₩17,930 | ₩17,449 | ₩17,863 | +1.06% | 3.4만 |
|---|
| 2025.10.10 | ₩18,211 | ₩18,278 | ₩17,462 | ₩17,462 | -4.11% | 2.9만 |
|---|