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 | ₩20,239 | ₩20,239 | ₩19,864 | ₩19,971 | -1.33% | 2.7만 |
| 2026.10.08 | ₩20,186 | ₩20,374 | ₩20,132 | ₩20,213 | +0.13% | 2.3만 |
| 2026.10.07 | ₩20,293 | ₩20,481 | ₩20,119 | ₩20,307 | +0.07% | 3.7만 |
| 2026.10.06 | ₩20,387 | ₩20,615 | ₩20,293 | ₩20,427 | +0.20% | 2.2만 |
| 2026.10.05 | ₩20,789 | ₩20,803 | ₩20,360 | ₩20,387 | -1.94% | 5.4만 |
| 2026.10.02 | ₩20,454 | ₩20,843 | ₩20,454 | ₩20,763 | +1.51% | 4.4만 |
| 2026.10.01 | ₩20,119 | ₩20,441 | ₩19,891 | ₩20,427 | +1.53% | 4.7만 |
| 2026.09.30 | ₩20,441 | ₩20,441 | ₩20,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,119 |
| -1.57% |
| 3.7만 |
| 2026.09.29 | ₩20,374 | ₩20,441 | ₩20,146 | ₩20,374 | 0.00% | 3.7만 |
|---|
| 2026.09.28 | ₩20,347 | ₩20,441 | ₩20,266 | ₩20,400 | +0.26% | 3.9만 |
|---|
| 2026.09.25 | ₩20,239 | ₩20,481 | ₩20,132 | ₩20,360 | +0.60% | 3.1만 |
|---|
| 2026.09.24 | ₩20,011 | ₩20,293 | ₩19,918 | ₩20,266 | +1.27% | 3.1만 |
|---|
| 2026.09.23 | ₩20,535 | ₩20,535 | ₩19,918 | ₩19,958 | -2.81% | 4.8만 |
|---|
| 2026.09.22 | ₩20,615 | ₩20,722 | ₩20,454 | ₩20,615 | 0.00% | 6만 |
|---|
| 2026.09.21 | ₩20,655 | ₩20,789 | ₩20,467 | ₩20,508 | -0.71% | 5.5만 |
|---|
| 2026.09.18 | ₩20,561 | ₩20,722 | ₩20,226 | ₩20,669 | +0.52% | 15만 |
|---|
| 2026.09.17 | ₩20,789 | ₩21,017 | ₩20,387 | ₩20,682 | -0.52% | 5.8만 |
|---|
| 2026.09.16 | ₩20,749 | ₩20,870 | ₩20,360 | ₩20,655 | -0.45% | 7.5만 |
|---|
| 2026.09.15 | ₩20,628 | ₩20,763 | ₩20,588 | ₩20,763 | +0.65% | 6.3만 |
|---|
| 2026.09.14 | ₩20,602 | ₩20,897 | ₩20,535 | ₩20,655 | +0.26% | 3.8만 |
|---|
| 2026.09.11 | ₩20,521 | ₩20,776 | ₩20,253 | ₩20,602 | +0.39% | 6.2만 |
|---|
| 2026.09.10 | ₩20,561 | ₩20,561 | ₩20,199 | ₩20,467 | -0.46% | 2.3만 |
|---|
| 2026.09.09 | ₩20,293 | ₩20,467 | ₩20,065 | ₩20,387 | +0.46% | 3.8만 |
|---|
| 2026.09.08 | ₩20,722 | ₩20,763 | ₩20,400 | ₩20,414 | -1.49% | 3.3만 |
|---|
| 2026.09.04 | ₩20,467 | ₩20,789 | ₩20,467 | ₩20,736 | +1.31% | 3.5만 |
|---|
| 2026.09.03 | ₩20,467 | ₩20,722 | ₩20,467 | ₩20,588 | +0.59% | 2만 |
|---|
| 2026.09.02 | ₩20,105 | ₩20,535 | ₩19,998 | ₩20,347 | +1.20% | 4.4만 |
|---|
| 2026.09.01 | ₩20,079 | ₩20,253 | ₩20,011 | ₩20,105 | +0.13% | 3.6만 |
|---|
| 2026.08.31 | ₩20,320 | ₩20,320 | ₩20,038 | ₩20,132 | -0.92% | 4.3만 |
|---|
| 2026.08.28 | ₩20,293 | ₩20,481 | ₩20,172 | ₩20,293 | 0.00% | 3.6만 |
|---|
| 2026.08.27 | ₩20,038 | ₩20,387 | ₩19,824 | ₩20,347 | +1.54% | 3.6만 |
|---|
| 2026.08.26 | ₩20,467 | ₩20,467 | ₩20,119 | ₩20,159 | -1.51% | 4.1만 |
|---|
| 2026.08.25 | ₩20,414 | ₩20,494 | ₩20,307 | ₩20,441 | +0.13% | 2.8만 |
|---|
| 2026.08.24 | ₩20,628 | ₩20,736 | ₩20,561 | ₩20,561 | -0.33% | 3.1만 |
|---|
| 2026.08.21 | ₩20,776 | ₩21,111 | ₩20,414 | ₩20,521 | -1.23% | 9만 |
|---|
| 2026.08.20 | ₩20,427 | ₩20,803 | ₩20,280 | ₩20,682 | +1.25% | 5만 |
|---|
| 2026.08.19 | ₩20,950 | ₩20,977 | ₩20,441 | ₩20,467 | -2.30% | 5.8만 |
|---|
| 2026.08.18 | ₩20,870 | ₩21,031 | ₩20,628 | ₩20,856 | -0.06% | 7.7만 |
|---|
| 2026.08.17 | ₩20,816 | ₩20,883 | ₩20,615 | ₩20,830 | +0.06% | 7.1만 |
|---|
| 2026.08.14 | ₩21,084 | ₩21,299 | ₩20,830 | ₩20,964 | -0.57% | 4.4만 |
|---|
| 2026.08.13 | ₩21,152 | ₩21,299 | ₩21,004 | ₩21,111 | -0.19% | 5만 |
|---|
| 2026.08.12 | ₩21,058 | ₩21,299 | ₩21,058 | ₩21,111 | +0.25% | 6.6만 |
|---|
| 2026.08.11 | ₩21,031 | ₩21,152 | ₩20,803 | ₩21,044 | +0.06% | 7.4만 |
|---|
| 2026.08.10 | ₩20,843 | ₩21,098 | ₩20,642 | ₩20,964 | +0.58% | 4.7만 |
|---|
| 2026.08.07 | ₩20,910 | ₩21,125 | ₩20,722 | ₩20,964 | +0.26% | 6.7만 |
|---|
| 2026.08.06 | ₩21,084 | ₩21,098 | ₩20,695 | ₩20,964 | -0.57% | 6.4만 |
|---|
| 2026.08.05 | ₩21,299 | ₩21,380 | ₩21,044 | ₩21,125 | -0.82% | 4.4만 |
|---|
| 2026.08.04 | ₩21,125 | ₩21,433 | ₩21,031 | ₩21,138 | +0.06% | 6.7만 |
|---|
| 2026.08.03 | ₩21,259 | ₩22,573 | ₩21,232 | ₩21,299 | +0.19% | 7.7만 |
|---|
| 2026.07.31 | ₩21,058 | ₩21,393 | ₩20,789 | ₩20,924 | -0.64% | 5.9만 |
|---|
| 2026.07.30 | ₩21,245 | ₩21,715 | ₩21,058 | ₩21,138 | -0.51% | 5.2만 |
|---|
| 2026.07.29 | ₩21,621 | ₩21,621 | ₩21,044 | ₩21,125 | -2.30% | 3.8만 |
|---|
| 2026.07.28 | ₩20,950 | ₩22,533 | ₩20,950 | ₩21,675 | +3.46% | 9.1만 |
|---|
| 2026.07.27 | ₩20,977 | ₩21,165 | ₩19,971 | ₩20,856 | -0.58% | 5.1만 |
|---|
| 2026.07.24 | ₩20,119 | ₩21,460 | ₩19,985 | ₩21,004 | +4.40% | 7.5만 |
|---|
| 2026.07.23 | ₩19,515 | ₩20,079 | ₩19,381 | ₩19,837 | +1.65% | 2.6만 |
|---|
| 2026.07.22 | ₩19,985 | ₩19,985 | ₩19,381 | ₩19,757 | -1.14% | 3.5만 |
|---|
| 2026.07.21 | ₩19,904 | ₩20,132 | ₩19,435 | ₩20,065 | +0.81% | 5.5만 |
|---|
| 2026.07.20 | ₩20,213 | ₩20,226 | ₩19,649 | ₩19,904 | -1.53% | 3만 |
|---|
| 2026.07.17 | ₩20,400 | ₩20,642 | ₩20,011 | ₩20,092 | -1.51% | 3.9만 |
|---|
| 2026.07.16 | ₩20,052 | ₩20,763 | ₩19,971 | ₩20,494 | +2.21% | 4.5만 |
|---|
| 2026.07.15 | ₩19,757 | ₩20,266 | ₩19,757 | ₩20,025 | +1.36% | 3만 |
|---|
| 2026.07.14 | ₩20,105 | ₩20,186 | ₩19,743 | ₩19,743 | -1.80% | 2.3만 |
|---|
| 2026.07.13 | ₩19,944 | ₩20,253 | ₩19,891 | ₩20,065 | +0.61% | 3.7만 |
|---|
| 2026.07.10 | ₩19,596 | ₩19,958 | ₩19,569 | ₩19,931 | +1.71% | 1.7만 |
|---|
| 2026.07.09 | ₩19,515 | ₩19,770 | ₩19,113 | ₩19,676 | +0.82% | 2.1만 |
|---|
| 2026.07.08 | ₩19,864 | ₩19,864 | ₩19,502 | ₩19,502 | -1.82% | 3.1만 |
|---|
| 2026.07.07 | ₩20,253 | ₩20,253 | ₩19,690 | ₩19,837 | -2.05% | 2.8만 |
|---|
| 2026.07.06 | ₩20,655 | ₩20,669 | ₩20,119 | ₩20,146 | -2.47% | 3.9만 |
|---|
| 2026.07.02 | ₩20,615 | ₩20,615 | ₩20,307 | ₩20,307 | -1.50% | 3.9만 |
|---|
| 2026.07.01 | ₩20,079 | ₩20,789 | ₩20,079 | ₩20,642 | +2.81% | 6.9만 |
|---|
| 2026.06.30 | ₩20,038 | ₩20,239 | ₩19,877 | ₩20,105 | +0.33% | 4.1만 |
|---|
| 2026.06.29 | ₩20,535 | ₩20,535 | ₩20,011 | ₩20,092 | -2.16% | 6.9만 |
|---|
| 2026.06.26 | ₩20,092 | ₩21,098 | ₩19,851 | ₩20,642 | +2.74% | 41.9만 |
|---|
| 2026.06.25 | ₩20,119 | ₩20,347 | ₩19,877 | ₩20,052 | -0.33% | 3.5만 |
|---|
| 2026.06.24 | ₩19,743 | ₩20,387 | ₩19,569 | ₩20,186 | +2.24% | 6만 |
|---|
| 2026.06.23 | ₩19,435 | ₩19,851 | ₩19,301 | ₩19,703 | +1.38% | 4.3만 |
|---|
| 2026.06.22 | ₩19,260 | ₩19,408 | ₩18,925 | ₩19,327 | +0.35% | 5.8만 |
|---|
| 2026.06.18 | ₩19,126 | ₩19,394 | ₩18,818 | ₩19,260 | +0.70% | 12.1만 |
|---|
| 2026.06.17 | ₩18,737 | ₩19,301 | ₩18,737 | ₩19,019 | +1.50% | 4.7만 |
|---|
| 2026.06.16 | ₩18,818 | ₩19,046 | ₩18,643 | ₩18,778 | -0.21% | 4.6만 |
|---|
| 2026.06.15 | ₩19,180 | ₩19,448 | ₩18,764 | ₩18,778 | -2.10% | 2.3만 |
|---|
| 2026.06.12 | ₩18,751 | ₩19,193 | ₩18,751 | ₩19,073 | +1.72% | 2.9만 |
|---|
| 2026.06.11 | ₩19,126 | ₩19,126 | ₩18,724 | ₩18,764 | -1.89% | 3.1만 |
|---|
| 2026.06.10 | ₩19,180 | ₩19,502 | ₩19,032 | ₩19,099 | -0.42% | 4.2만 |
|---|
| 2026.06.09 | ₩18,979 | ₩19,381 | ₩18,979 | ₩19,099 | +0.64% | 4.4만 |
|---|
| 2026.06.08 | ₩18,912 | ₩19,341 | ₩18,885 | ₩18,979 | +0.35% | 3.9만 |
|---|
| 2026.06.05 | ₩18,818 | ₩19,126 | ₩18,791 | ₩18,925 | +0.57% | 2.1만 |
|---|
| 2026.06.04 | ₩18,362 | ₩19,006 | ₩18,362 | ₩18,831 | +2.56% | 1.7만 |
|---|
| 2026.06.03 | ₩18,764 | ₩18,791 | ₩18,281 | ₩18,295 | -2.50% | 3.4만 |
|---|
| 2026.06.02 | ₩18,657 | ₩19,006 | ₩18,657 | ₩18,938 | +1.51% | 1.9만 |
|---|
| 2026.06.01 | ₩18,643 | ₩19,166 | ₩18,643 | ₩18,751 | +0.58% | 2.8만 |
|---|
| 2026.05.29 | ₩18,778 | ₩19,086 | ₩18,778 | ₩18,858 | +0.43% | 2.4만 |
|---|
| 2026.05.28 | ₩18,791 | ₩18,885 | ₩18,214 | ₩18,858 | +0.36% | 3.3만 |
|---|
| 2026.05.27 | ₩18,804 | ₩19,059 | ₩18,804 | ₩18,938 | +0.71% | 2.3만 |
|---|
| 2026.05.26 | ₩18,992 | ₩19,354 | ₩18,831 | ₩18,925 | -0.35% | 2.3만 |
|---|
| 2026.05.22 | ₩19,006 | ₩19,166 | ₩18,818 | ₩18,965 | -0.21% | 2.9만 |
|---|
| 2026.05.21 | ₩18,617 | ₩19,059 | ₩18,603 | ₩19,019 | +2.16% | 2.3만 |
|---|
| 2026.05.20 | ₩18,643 | ₩19,099 | ₩18,643 | ₩18,791 | +0.79% | 3.2만 |
|---|
| 2026.05.19 | ₩18,576 | ₩18,778 | ₩18,335 | ₩18,643 | +0.36% | 3.4만 |
|---|
| 2026.05.18 | ₩18,321 | ₩18,858 | ₩18,321 | ₩18,710 | +2.12% | 2.6만 |
|---|
| 2026.05.15 | ₩18,791 | ₩18,791 | ₩18,241 | ₩18,321 | -2.50% | 1.8만 |
|---|
| 2026.05.14 | ₩18,657 | ₩18,979 | ₩18,630 | ₩18,871 | +1.15% | 2.2만 |
|---|
| 2026.05.13 | ₩18,831 | ₩18,912 | ₩18,590 | ₩18,710 | -0.64% | 2.3만 |
|---|
| 2026.05.12 | ₩18,751 | ₩18,871 | ₩18,281 | ₩18,778 | +0.14% | 4.9만 |
|---|
| 2026.05.11 | ₩19,341 | ₩19,341 | ₩18,778 | ₩18,818 | -2.70% | 4.7만 |
|---|
| 2026.05.08 | ₩19,488 | ₩19,609 | ₩19,354 | ₩19,381 | -0.55% | 2.7만 |
|---|
| 2026.05.07 | ₩19,341 | ₩19,636 | ₩19,341 | ₩19,569 | +1.18% | 3.2만 |
|---|
| 2026.05.06 | ₩19,649 | ₩19,918 | ₩19,542 | ₩19,676 | +0.14% | 3.8만 |
|---|
| 2026.05.05 | ₩19,274 | ₩19,622 | ₩19,099 | ₩19,475 | +1.04% | 3.2만 |
|---|
| 2026.05.04 | ₩19,542 | ₩19,663 | ₩19,126 | ₩19,274 | -1.37% | 4.2만 |
|---|
| 2026.05.01 | ₩19,260 | ₩19,703 | ₩19,166 | ₩19,676 | +2.16% | 3.4만 |
|---|
| 2026.04.30 | ₩19,153 | ₩19,368 | ₩19,153 | ₩19,234 | +0.42% | 3만 |
|---|
| 2026.04.29 | ₩20,105 | ₩20,105 | ₩19,260 | ₩19,354 | -3.74% | 3.6만 |
|---|
| 2026.04.28 | ₩19,247 | ₩20,119 | ₩18,992 | ₩20,119 | +4.53% | 6.8만 |
|---|
| 2026.04.27 | ₩19,301 | ₩19,435 | ₩19,220 | ₩19,220 | -0.42% | 5.2만 |
|---|
| 2026.04.24 | ₩19,247 | ₩19,448 | ₩19,006 | ₩19,247 | 0.00% | 4.1만 |
|---|
| 2026.04.23 | ₩19,046 | ₩19,234 | ₩18,858 | ₩18,925 | -0.63% | 1.6만 |
|---|
| 2026.04.22 | ₩18,965 | ₩19,113 | ₩18,912 | ₩19,006 | +0.21% | 2.2만 |
|---|
| 2026.04.21 | ₩19,059 | ₩19,113 | ₩18,871 | ₩18,938 | -0.63% | 2.5만 |
|---|
| 2026.04.20 | ₩19,113 | ₩19,247 | ₩18,952 | ₩19,140 | +0.14% | 3.1만 |
|---|
| 2026.04.17 | ₩19,113 | ₩19,327 | ₩19,086 | ₩19,126 | +0.07% | 6.6만 |
|---|
| 2026.04.16 | ₩18,804 | ₩19,099 | ₩18,791 | ₩19,073 | +1.43% | 2.8만 |
|---|
| 2026.04.15 | ₩18,979 | ₩19,032 | ₩18,764 | ₩18,938 | -0.21% | 1.8만 |
|---|
| 2026.04.14 | ₩18,992 | ₩19,126 | ₩18,751 | ₩19,006 | +0.07% | 2.3만 |
|---|
| 2026.04.13 | ₩19,099 | ₩19,287 | ₩18,885 | ₩19,113 | +0.07% | 2.8만 |
|---|
| 2026.04.10 | ₩19,113 | ₩19,220 | ₩18,764 | ₩19,113 | 0.00% | 7.8만 |
|---|
| 2026.04.09 | ₩18,684 | ₩19,099 | ₩18,509 | ₩18,992 | +1.65% | 14.2만 |
|---|
| 2026.04.08 | ₩18,603 | ₩18,912 | ₩18,389 | ₩18,751 | +0.79% | 3.7만 |
|---|
| 2026.04.07 | ₩18,348 | ₩18,496 | ₩18,268 | ₩18,362 | +0.07% | 2.7만 |
|---|
| 2026.04.06 | ₩18,268 | ₩18,482 | ₩18,268 | ₩18,362 | +0.51% | 2.8만 |
|---|
| 2026.04.02 | ₩17,919 | ₩18,295 | ₩17,879 | ₩18,241 | +1.80% | 1.7만 |
|---|
| 2026.04.01 | ₩18,000 | ₩18,335 | ₩18,000 | ₩18,161 | +0.89% | 1.9만 |
|---|
| 2026.03.31 | ₩18,013 | ₩18,187 | ₩17,758 | ₩17,839 | -0.97% | 2.6만 |
|---|
| 2026.03.30 | ₩17,798 | ₩17,959 | ₩17,463 | ₩17,946 | +0.83% | 3.9만 |
|---|
| 2026.03.27 | ₩17,718 | ₩17,892 | ₩17,544 | ₩17,611 | -0.61% | 1만 |
|---|
| 2026.03.26 | ₩17,731 | ₩17,959 | ₩17,704 | ₩17,839 | +0.61% | 2.7만 |
|---|
| 2026.03.25 | ₩17,852 | ₩18,040 | ₩17,544 | ₩17,825 | -0.15% | 2.2만 |
|---|
| 2026.03.24 | ₩17,114 | ₩17,785 | ₩17,114 | ₩17,718 | +3.53% | 3.3만 |
|---|
| 2026.03.23 | ₩17,047 | ₩17,691 | ₩17,047 | ₩17,329 | +1.65% | 6.4만 |
|---|
| 2026.03.20 | ₩16,927 | ₩17,007 | ₩16,645 | ₩16,725 | -1.19% | 13.5만 |
|---|
| 2026.03.19 | ₩16,806 | ₩17,101 | ₩16,685 | ₩16,927 | +0.72% | 6만 |
|---|
| 2026.03.18 | ₩17,302 | ₩17,651 | ₩16,833 | ₩16,927 | -2.17% | 4.8만 |
|---|
| 2026.03.17 | ₩17,758 | ₩17,758 | ₩17,302 | ₩17,302 | -2.57% | 2.8만 |
|---|
| 2026.03.16 | ₩17,503 | ₩17,731 | ₩17,409 | ₩17,624 | +0.69% | 1.6만 |
|---|
| 2026.03.13 | ₩17,275 | ₩17,450 | ₩17,101 | ₩17,369 | +0.54% | 3.9만 |
|---|
| 2026.03.12 | ₩17,248 | ₩17,651 | ₩17,101 | ₩17,396 | +0.86% | 3.6만 |
|---|
| 2026.03.11 | ₩17,168 | ₩17,624 | ₩17,168 | ₩17,624 | +2.66% | 3.9만 |
|---|
| 2026.03.10 | ₩17,396 | ₩17,731 | ₩17,289 | ₩17,289 | -0.62% | 2만 |
|---|
| 2026.03.09 | ₩17,316 | ₩17,530 | ₩16,819 | ₩17,530 | +1.24% | 4.5만 |
|---|
| 2026.03.06 | ₩17,570 | ₩17,637 | ₩17,168 | ₩17,611 | +0.23% | 5.5만 |
|---|
| 2026.03.05 | ₩18,107 | ₩18,643 | ₩17,637 | ₩17,825 | -1.56% | 4.8만 |
|---|
| 2026.03.04 | ₩18,201 | ₩18,496 | ₩17,852 | ₩18,174 | -0.15% | 1.8만 |
|---|
| 2026.03.03 | ₩18,187 | ₩18,442 | ₩17,758 | ₩17,959 | -1.25% | 3만 |
|---|
| 2026.03.02 | ₩17,812 | ₩18,549 | ₩17,704 | ₩18,348 | +3.01% | 3만 |
|---|
| 2026.02.27 | ₩18,228 | ₩18,429 | ₩17,812 | ₩17,919 | -1.69% | 5.4만 |
|---|
| 2026.02.26 | ₩18,429 | ₩18,643 | ₩18,120 | ₩18,456 | +0.15% | 2.1만 |
|---|
| 2026.02.25 | ₩17,839 | ₩18,335 | ₩17,798 | ₩18,321 | +2.71% | 3.5만 |
|---|
| 2026.02.24 | ₩17,973 | ₩18,295 | ₩17,812 | ₩17,812 | -0.90% | 2.6만 |
|---|
| 2026.02.23 | ₩18,576 | ₩18,617 | ₩17,933 | ₩17,959 | -3.32% | 3.9만 |
|---|
| 2026.02.20 | ₩18,724 | ₩19,032 | ₩18,630 | ₩18,898 | +0.93% | 1.4만 |
|---|
| 2026.02.19 | ₩18,549 | ₩18,952 | ₩18,496 | ₩18,724 | +0.94% | 1.7만 |
|---|
| 2026.02.18 | ₩19,032 | ₩19,086 | ₩18,603 | ₩18,710 | -1.69% | 2.7만 |
|---|
| 2026.02.17 | ₩18,831 | ₩19,032 | ₩18,778 | ₩18,979 | +0.78% | 2.3만 |
|---|
| 2026.02.13 | ₩18,804 | ₩18,912 | ₩18,710 | ₩18,845 | +0.21% | 1.1만 |
|---|
| 2026.02.12 | ₩18,952 | ₩18,992 | ₩18,509 | ₩18,898 | -0.28% | 3만 |
|---|
| 2026.02.11 | ₩18,979 | ₩18,979 | ₩18,415 | ₩18,791 | -0.99% | 2만 |
|---|
| 2026.02.10 | ₩18,912 | ₩19,019 | ₩18,697 | ₩18,791 | -0.64% | 2.4만 |
|---|
| 2026.02.09 | ₩19,126 | ₩19,126 | ₩18,804 | ₩18,912 | -1.12% | 2만 |
|---|
| 2026.02.06 | ₩19,180 | ₩19,354 | ₩19,032 | ₩19,046 | -0.70% | 2.2만 |
|---|
| 2026.02.05 | ₩19,274 | ₩19,274 | ₩18,938 | ₩19,073 | -1.04% | 3.8만 |
|---|
| 2026.02.04 | ₩19,716 | ₩19,931 | ₩19,314 | ₩19,408 | -1.56% | 3.7만 |
|---|
| 2026.02.03 | ₩19,314 | ₩19,676 | ₩19,247 | ₩19,502 | +0.97% | 4만 |
|---|
| 2026.02.02 | ₩18,778 | ₩19,649 | ₩18,751 | ₩19,448 | +3.57% | 7.1만 |
|---|
| 2026.01.30 | ₩18,590 | ₩18,979 | ₩18,241 | ₩18,751 | +0.87% | 5.9만 |
|---|
| 2026.01.29 | ₩18,214 | ₩18,603 | ₩18,107 | ₩18,603 | +2.14% | 3.4만 |
|---|
| 2026.01.28 | ₩18,402 | ₩18,523 | ₩18,040 | ₩18,281 | -0.66% | 3.7만 |
|---|
| 2026.01.27 | ₩18,536 | ₩18,536 | ₩18,241 | ₩18,375 | -0.87% | 2.3만 |
|---|
| 2026.01.26 | ₩18,429 | ₩18,496 | ₩17,933 | ₩18,187 | -1.31% | 6.8만 |
|---|
| 2026.01.23 | ₩19,622 | ₩19,743 | ₩18,670 | ₩18,670 | -4.85% | 4.8만 |
|---|
| 2026.01.22 | ₩19,783 | ₩20,293 | ₩19,757 | ₩19,851 | +0.34% | 2.7만 |
|---|
| 2026.01.21 | ₩19,314 | ₩20,119 | ₩19,314 | ₩20,065 | +3.89% | 5.1만 |
|---|
| 2026.01.20 | ₩19,649 | ₩19,649 | ₩19,099 | ₩19,207 | -2.25% | 2.8만 |
|---|
| 2026.01.16 | ₩19,770 | ₩20,159 | ₩19,770 | ₩19,864 | +0.47% | 2.6만 |
|---|
| 2026.01.15 | ₩19,394 | ₩20,092 | ₩19,394 | ₩19,797 | +2.07% | 2.3만 |
|---|
| 2026.01.14 | ₩18,965 | ₩19,394 | ₩18,965 | ₩19,394 | +2.26% | 2.8만 |
|---|
| 2026.01.13 | ₩19,099 | ₩19,207 | ₩18,885 | ₩18,952 | -0.77% | 2.8만 |
|---|
| 2026.01.12 | ₩18,965 | ₩19,274 | ₩18,858 | ₩18,979 | +0.07% | 2.3만 |
|---|
| 2026.01.09 | ₩19,421 | ₩19,421 | ₩19,059 | ₩19,059 | -1.86% | 2.7만 |
|---|
| 2026.01.08 | ₩18,657 | ₩19,462 | ₩18,657 | ₩19,421 | +4.10% | 5.1만 |
|---|
| 2026.01.07 | ₩19,019 | ₩19,113 | ₩18,617 | ₩18,791 | -1.20% | 5.6만 |
|---|
| 2026.01.06 | ₩19,086 | ₩19,260 | ₩18,885 | ₩19,180 | +0.49% | 3.8만 |
|---|
| 2026.01.05 | ₩18,845 | ₩19,475 | ₩18,845 | ₩19,180 | +1.78% | 4.3만 |
|---|
| 2026.01.02 | ₩18,871 | ₩18,952 | ₩18,657 | ₩18,751 | -0.64% | 3.4만 |
|---|
| 2025.12.31 | ₩19,327 | ₩19,368 | ₩18,858 | ₩18,938 | -2.01% | 3.1만 |
|---|
| 2025.12.30 | ₩18,992 | ₩19,193 | ₩18,845 | ₩19,099 | +0.56% | 3.4만 |
|---|
| 2025.12.29 | ₩19,073 | ₩19,073 | ₩18,858 | ₩19,032 | -0.21% | 3만 |
|---|
| 2025.12.26 | ₩19,368 | ₩19,555 | ₩19,032 | ₩19,126 | -1.25% | 2.9만 |
|---|
| 2025.12.24 | ₩19,287 | ₩19,475 | ₩19,260 | ₩19,394 | +0.56% | 1.2만 |
|---|
| 2025.12.23 | ₩19,327 | ₩19,435 | ₩19,327 | ₩19,368 | +0.21% | 2.6만 |
|---|
| 2025.12.22 | ₩20,025 | ₩20,132 | ₩19,314 | ₩19,327 | -3.48% | 5.5만 |
|---|
| 2025.12.19 | ₩20,481 | ₩20,481 | ₩19,663 | ₩19,971 | -2.49% | 9.7만 |
|---|
| 2025.12.18 | ₩20,105 | ₩20,387 | ₩20,025 | ₩20,186 | +0.40% | 7.4만 |
|---|
| 2025.12.17 | ₩19,944 | ₩20,119 | ₩19,944 | ₩19,971 | +0.13% | 3.6만 |
|---|
| 2025.12.16 | ₩19,864 | ₩20,025 | ₩19,837 | ₩19,837 | -0.14% | 3.3만 |
|---|
| 2025.12.15 | ₩19,931 | ₩19,998 | ₩19,783 | ₩19,958 | +0.13% | 4.6만 |
|---|
| 2025.12.12 | ₩19,824 | ₩19,864 | ₩19,596 | ₩19,810 | -0.07% | 4.5만 |
|---|
| 2025.12.11 | ₩19,582 | ₩19,797 | ₩19,475 | ₩19,716 | +0.68% | 7.9만 |
|---|
| 2025.12.10 | ₩18,657 | ₩19,676 | ₩18,657 | ₩19,596 | +5.03% | 14.3만 |
|---|
| 2025.12.09 | ₩18,576 | ₩18,684 | ₩18,576 | ₩18,590 | +0.07% | 2.4만 |
|---|
| 2025.12.08 | ₩18,603 | ₩18,724 | ₩18,442 | ₩18,442 | -0.87% | 2.5만 |
|---|
| 2025.12.05 | ₩18,375 | ₩18,549 | ₩18,214 | ₩18,469 | +0.51% | 3.4만 |
|---|
| 2025.12.04 | ₩18,335 | ₩18,590 | ₩18,268 | ₩18,295 | -0.22% | 9만 |
|---|
| 2025.12.03 | ₩18,040 | ₩18,362 | ₩18,040 | ₩18,348 | +1.71% | 4.4만 |
|---|
| 2025.12.02 | ₩18,107 | ₩18,161 | ₩17,946 | ₩17,986 | -0.67% | 2.4만 |
|---|
| 2025.12.01 | ₩17,812 | ₩18,174 | ₩17,745 | ₩18,053 | +1.36% | 2.9만 |
|---|
| 2025.11.28 | ₩18,308 | ₩18,308 | ₩18,000 | ₩18,040 | -1.47% | 2만 |
|---|
| 2025.11.26 | ₩18,026 | ₩18,201 | ₩18,000 | ₩18,187 | +0.89% | 2.7만 |
|---|
| 2025.11.25 | ₩17,892 | ₩18,214 | ₩17,892 | ₩18,134 | +1.35% | 4.3만 |
|---|
| 2025.11.24 | ₩17,597 | ₩17,825 | ₩17,584 | ₩17,664 | +0.38% | 4.1만 |
|---|
| 2025.11.21 | ₩17,128 | ₩17,611 | ₩17,128 | ₩17,584 | +2.66% | 5.2만 |
|---|
| 2025.11.20 | ₩17,155 | ₩17,383 | ₩16,967 | ₩17,101 | -0.31% | 4.8만 |
|---|
| 2025.11.19 | ₩17,114 | ₩17,369 | ₩16,940 | ₩16,940 | -1.02% | 3.2만 |
|---|
| 2025.11.18 | ₩16,994 | ₩17,074 | ₩16,953 | ₩16,994 | 0.00% | 2.2만 |
|---|
| 2025.11.17 | ₩17,812 | ₩17,852 | ₩16,953 | ₩16,967 | -4.74% | 3.3만 |
|---|
| 2025.11.14 | ₩17,772 | ₩17,772 | ₩17,557 | ₩17,704 | -0.38% | 1.6만 |
|---|
| 2025.11.13 | ₩17,704 | ₩17,892 | ₩17,691 | ₩17,865 | +0.91% | 2.4만 |
|---|
| 2025.11.12 | ₩17,812 | ₩18,026 | ₩17,758 | ₩17,852 | +0.23% | 2.5만 |
|---|
| 2025.11.11 | ₩17,758 | ₩17,839 | ₩17,611 | ₩17,678 | -0.45% | 3.1만 |
|---|
| 2025.11.10 | ₩17,342 | ₩17,839 | ₩17,342 | ₩17,772 | +2.47% | 7.3만 |
|---|
| 2025.11.07 | ₩17,570 | ₩17,704 | ₩17,356 | ₩17,570 | 0.00% | 11.9만 |
|---|
| 2025.11.06 | ₩17,718 | ₩17,758 | ₩17,517 | ₩17,570 | -0.83% | 1.5만 |
|---|
| 2025.11.05 | ₩17,772 | ₩18,174 | ₩17,772 | ₩18,107 | +1.89% | 5.4만 |
|---|
| 2025.11.04 | ₩17,772 | ₩17,959 | ₩17,731 | ₩17,825 | +0.30% | 3만 |
|---|
| 2025.11.03 | ₩17,865 | ₩17,933 | ₩17,664 | ₩17,919 | +0.30% | 3.5만 |
|---|
| 2025.10.31 | ₩17,812 | ₩17,959 | ₩17,704 | ₩17,906 | +0.53% | 2.6만 |
|---|
| 2025.10.30 | ₩17,973 | ₩18,241 | ₩17,946 | ₩17,959 | -0.07% | 3.8만 |
|---|
| 2025.10.29 | ₩18,295 | ₩18,429 | ₩17,839 | ₩17,973 | -1.76% | 4만 |
|---|
| 2025.10.28 | ₩18,348 | ₩18,469 | ₩18,241 | ₩18,375 | +0.15% | 5만 |
|---|
| 2025.10.27 | ₩18,469 | ₩18,536 | ₩18,281 | ₩18,348 | -0.65% | 3.2만 |
|---|
| 2025.10.24 | ₩17,973 | ₩18,348 | ₩17,973 | ₩18,295 | +1.79% | 2.2만 |
|---|
| 2025.10.23 | ₩18,080 | ₩18,093 | ₩17,892 | ₩17,959 | -0.67% | 2.4만 |
|---|
| 2025.10.22 | ₩18,228 | ₩18,335 | ₩18,026 | ₩18,214 | -0.07% | 3.1만 |
|---|
| 2025.10.21 | ₩18,120 | ₩18,241 | ₩18,080 | ₩18,161 | +0.22% | 7.9만 |
|---|
| 2025.10.20 | ₩17,745 | ₩18,053 | ₩17,745 | ₩18,040 | +1.66% | 4.8만 |
|---|
| 2025.10.17 | ₩17,718 | ₩17,919 | ₩17,369 | ₩17,597 | -0.68% | 4.5만 |
|---|
| 2025.10.16 | ₩18,120 | ₩18,120 | ₩17,436 | ₩17,611 | -2.81% | 4.3만 |
|---|
| 2025.10.15 | ₩18,469 | ₩18,469 | ₩18,120 | ₩18,241 | -1.23% | 3만 |
|---|
| 2025.10.14 | ₩17,704 | ₩18,415 | ₩17,704 | ₩18,335 | +3.56% | 2.2만 |
|---|
| 2025.10.13 | ₩17,731 | ₩17,986 | ₩17,503 | ₩17,919 | +1.06% | 3.4만 |
|---|
| 2025.10.10 | ₩18,268 | ₩18,335 | ₩17,517 | ₩17,517 | -4.11% | 2.9만 |
|---|