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 | ₩20,198 | ₩20,198 | ₩19,823 | ₩19,930 | -1.33% | 2.7만 |
| 2026.10.08 | ₩20,144 | ₩20,332 | ₩20,091 | ₩20,171 | +0.13% | 2.3만 |
| 2026.10.07 | ₩20,251 | ₩20,439 | ₩20,077 | ₩20,265 | +0.07% | 3.7만 |
| 2026.10.06 | ₩20,345 | ₩20,572 | ₩20,251 | ₩20,385 | +0.20% | 2.2만 |
| 2026.10.05 | ₩20,746 | ₩20,760 | ₩20,318 | ₩20,345 | -1.94% | 5.4만 |
| 2026.10.02 | ₩20,412 | ₩20,800 | ₩20,412 | ₩20,720 | +1.51% | 4.4만 |
| 2026.10.01 | ₩20,077 | ₩20,398 | ₩19,850 | ₩20,385 | +1.53% | 4.7만 |
| 2026.09.30 | ₩20,398 | ₩20,398 | ₩20,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,077 |
| -1.57% |
| 3.7만 |
| 2026.09.29 | ₩20,332 | ₩20,398 | ₩20,104 | ₩20,332 | 0.00% | 3.7만 |
|---|
| 2026.09.28 | ₩20,305 | ₩20,398 | ₩20,224 | ₩20,358 | +0.26% | 3.9만 |
|---|
| 2026.09.25 | ₩20,198 | ₩20,439 | ₩20,091 | ₩20,318 | +0.60% | 3.1만 |
|---|
| 2026.09.24 | ₩19,970 | ₩20,251 | ₩19,876 | ₩20,224 | +1.27% | 3.1만 |
|---|
| 2026.09.23 | ₩20,492 | ₩20,492 | ₩19,876 | ₩19,917 | -2.81% | 4.8만 |
|---|
| 2026.09.22 | ₩20,572 | ₩20,680 | ₩20,412 | ₩20,572 | 0.00% | 6만 |
|---|
| 2026.09.21 | ₩20,613 | ₩20,746 | ₩20,425 | ₩20,465 | -0.71% | 5.5만 |
|---|
| 2026.09.18 | ₩20,519 | ₩20,680 | ₩20,184 | ₩20,626 | +0.52% | 15만 |
|---|
| 2026.09.17 | ₩20,746 | ₩20,974 | ₩20,345 | ₩20,639 | -0.52% | 5.8만 |
|---|
| 2026.09.16 | ₩20,706 | ₩20,827 | ₩20,318 | ₩20,613 | -0.45% | 7.5만 |
|---|
| 2026.09.15 | ₩20,586 | ₩20,720 | ₩20,546 | ₩20,720 | +0.65% | 6.3만 |
|---|
| 2026.09.14 | ₩20,559 | ₩20,854 | ₩20,492 | ₩20,613 | +0.26% | 3.8만 |
|---|
| 2026.09.11 | ₩20,479 | ₩20,733 | ₩20,211 | ₩20,559 | +0.39% | 6.2만 |
|---|
| 2026.09.10 | ₩20,519 | ₩20,519 | ₩20,158 | ₩20,425 | -0.46% | 2.3만 |
|---|
| 2026.09.09 | ₩20,251 | ₩20,425 | ₩20,024 | ₩20,345 | +0.46% | 3.8만 |
|---|
| 2026.09.08 | ₩20,680 | ₩20,720 | ₩20,358 | ₩20,372 | -1.49% | 3.3만 |
|---|
| 2026.09.04 | ₩20,425 | ₩20,746 | ₩20,425 | ₩20,693 | +1.31% | 3.5만 |
|---|
| 2026.09.03 | ₩20,425 | ₩20,680 | ₩20,425 | ₩20,546 | +0.59% | 2만 |
|---|
| 2026.09.02 | ₩20,064 | ₩20,492 | ₩19,957 | ₩20,305 | +1.20% | 4.4만 |
|---|
| 2026.09.01 | ₩20,037 | ₩20,211 | ₩19,970 | ₩20,064 | +0.13% | 3.6만 |
|---|
| 2026.08.31 | ₩20,278 | ₩20,278 | ₩19,997 | ₩20,091 | -0.92% | 4.3만 |
|---|
| 2026.08.28 | ₩20,251 | ₩20,439 | ₩20,131 | ₩20,251 | 0.00% | 3.6만 |
|---|
| 2026.08.27 | ₩19,997 | ₩20,345 | ₩19,783 | ₩20,305 | +1.54% | 3.6만 |
|---|
| 2026.08.26 | ₩20,425 | ₩20,425 | ₩20,077 | ₩20,117 | -1.51% | 4.1만 |
|---|
| 2026.08.25 | ₩20,372 | ₩20,452 | ₩20,265 | ₩20,398 | +0.13% | 2.8만 |
|---|
| 2026.08.24 | ₩20,586 | ₩20,693 | ₩20,519 | ₩20,519 | -0.33% | 3.1만 |
|---|
| 2026.08.21 | ₩20,733 | ₩21,068 | ₩20,372 | ₩20,479 | -1.23% | 9만 |
|---|
| 2026.08.20 | ₩20,385 | ₩20,760 | ₩20,238 | ₩20,639 | +1.25% | 5만 |
|---|
| 2026.08.19 | ₩20,907 | ₩20,934 | ₩20,398 | ₩20,425 | -2.30% | 5.8만 |
|---|
| 2026.08.18 | ₩20,827 | ₩20,987 | ₩20,586 | ₩20,813 | -0.06% | 7.7만 |
|---|
| 2026.08.17 | ₩20,773 | ₩20,840 | ₩20,572 | ₩20,787 | +0.06% | 7.1만 |
|---|
| 2026.08.14 | ₩21,041 | ₩21,255 | ₩20,787 | ₩20,920 | -0.57% | 4.4만 |
|---|
| 2026.08.13 | ₩21,108 | ₩21,255 | ₩20,961 | ₩21,068 | -0.19% | 5만 |
|---|
| 2026.08.12 | ₩21,014 | ₩21,255 | ₩21,014 | ₩21,068 | +0.25% | 6.6만 |
|---|
| 2026.08.11 | ₩20,987 | ₩21,108 | ₩20,760 | ₩21,001 | +0.06% | 7.4만 |
|---|
| 2026.08.10 | ₩20,800 | ₩21,054 | ₩20,599 | ₩20,920 | +0.58% | 4.7만 |
|---|
| 2026.08.07 | ₩20,867 | ₩21,081 | ₩20,680 | ₩20,920 | +0.26% | 6.7만 |
|---|
| 2026.08.06 | ₩21,041 | ₩21,054 | ₩20,653 | ₩20,920 | -0.57% | 6.4만 |
|---|
| 2026.08.05 | ₩21,255 | ₩21,335 | ₩21,001 | ₩21,081 | -0.82% | 4.4만 |
|---|
| 2026.08.04 | ₩21,081 | ₩21,389 | ₩20,987 | ₩21,094 | +0.06% | 6.7만 |
|---|
| 2026.08.03 | ₩21,215 | ₩22,527 | ₩21,188 | ₩21,255 | +0.19% | 7.7만 |
|---|
| 2026.07.31 | ₩21,014 | ₩21,349 | ₩20,746 | ₩20,880 | -0.64% | 5.9만 |
|---|
| 2026.07.30 | ₩21,202 | ₩21,670 | ₩21,014 | ₩21,094 | -0.51% | 5.2만 |
|---|
| 2026.07.29 | ₩21,576 | ₩21,576 | ₩21,001 | ₩21,081 | -2.30% | 3.8만 |
|---|
| 2026.07.28 | ₩20,907 | ₩22,486 | ₩20,907 | ₩21,630 | +3.46% | 9.1만 |
|---|
| 2026.07.27 | ₩20,934 | ₩21,121 | ₩19,930 | ₩20,813 | -0.58% | 5.1만 |
|---|
| 2026.07.24 | ₩20,077 | ₩21,416 | ₩19,943 | ₩20,961 | +4.40% | 7.5만 |
|---|
| 2026.07.23 | ₩19,475 | ₩20,037 | ₩19,341 | ₩19,796 | +1.65% | 2.6만 |
|---|
| 2026.07.22 | ₩19,943 | ₩19,943 | ₩19,341 | ₩19,716 | -1.14% | 3.5만 |
|---|
| 2026.07.21 | ₩19,863 | ₩20,091 | ₩19,395 | ₩20,024 | +0.81% | 5.5만 |
|---|
| 2026.07.20 | ₩20,171 | ₩20,184 | ₩19,609 | ₩19,863 | -1.53% | 3만 |
|---|
| 2026.07.17 | ₩20,358 | ₩20,599 | ₩19,970 | ₩20,050 | -1.51% | 3.9만 |
|---|
| 2026.07.16 | ₩20,010 | ₩20,720 | ₩19,930 | ₩20,452 | +2.21% | 4.5만 |
|---|
| 2026.07.15 | ₩19,716 | ₩20,224 | ₩19,716 | ₩19,984 | +1.36% | 3만 |
|---|
| 2026.07.14 | ₩20,064 | ₩20,144 | ₩19,702 | ₩19,702 | -1.80% | 2.3만 |
|---|
| 2026.07.13 | ₩19,903 | ₩20,211 | ₩19,850 | ₩20,024 | +0.61% | 3.7만 |
|---|
| 2026.07.10 | ₩19,555 | ₩19,917 | ₩19,528 | ₩19,890 | +1.71% | 1.7만 |
|---|
| 2026.07.09 | ₩19,475 | ₩19,729 | ₩19,073 | ₩19,636 | +0.82% | 2.1만 |
|---|
| 2026.07.08 | ₩19,823 | ₩19,823 | ₩19,461 | ₩19,461 | -1.82% | 3.1만 |
|---|
| 2026.07.07 | ₩20,211 | ₩20,211 | ₩19,649 | ₩19,796 | -2.05% | 2.8만 |
|---|
| 2026.07.06 | ₩20,613 | ₩20,626 | ₩20,077 | ₩20,104 | -2.47% | 3.9만 |
|---|
| 2026.07.02 | ₩20,572 | ₩20,572 | ₩20,265 | ₩20,265 | -1.50% | 3.9만 |
|---|
| 2026.07.01 | ₩20,037 | ₩20,746 | ₩20,037 | ₩20,599 | +2.81% | 6.9만 |
|---|
| 2026.06.30 | ₩19,997 | ₩20,198 | ₩19,836 | ₩20,064 | +0.33% | 4.1만 |
|---|
| 2026.06.29 | ₩20,492 | ₩20,492 | ₩19,970 | ₩20,050 | -2.16% | 6.9만 |
|---|
| 2026.06.26 | ₩20,050 | ₩21,054 | ₩19,810 | ₩20,599 | +2.74% | 41.9만 |
|---|
| 2026.06.25 | ₩20,077 | ₩20,305 | ₩19,836 | ₩20,010 | -0.33% | 3.5만 |
|---|
| 2026.06.24 | ₩19,702 | ₩20,345 | ₩19,528 | ₩20,144 | +2.24% | 6만 |
|---|
| 2026.06.23 | ₩19,395 | ₩19,810 | ₩19,261 | ₩19,662 | +1.38% | 4.3만 |
|---|
| 2026.06.22 | ₩19,221 | ₩19,368 | ₩18,886 | ₩19,287 | +0.35% | 5.8만 |
|---|
| 2026.06.18 | ₩19,087 | ₩19,354 | ₩18,779 | ₩19,221 | +0.70% | 12.1만 |
|---|
| 2026.06.17 | ₩18,699 | ₩19,261 | ₩18,699 | ₩18,980 | +1.50% | 4.7만 |
|---|
| 2026.06.16 | ₩18,779 | ₩19,006 | ₩18,605 | ₩18,739 | -0.21% | 4.6만 |
|---|
| 2026.06.15 | ₩19,140 | ₩19,408 | ₩18,725 | ₩18,739 | -2.10% | 2.3만 |
|---|
| 2026.06.12 | ₩18,712 | ₩19,154 | ₩18,712 | ₩19,033 | +1.72% | 2.9만 |
|---|
| 2026.06.11 | ₩19,087 | ₩19,087 | ₩18,685 | ₩18,725 | -1.89% | 3.1만 |
|---|
| 2026.06.10 | ₩19,140 | ₩19,461 | ₩18,993 | ₩19,060 | -0.42% | 4.2만 |
|---|
| 2026.06.09 | ₩18,939 | ₩19,341 | ₩18,939 | ₩19,060 | +0.64% | 4.4만 |
|---|
| 2026.06.08 | ₩18,873 | ₩19,301 | ₩18,846 | ₩18,939 | +0.35% | 3.9만 |
|---|
| 2026.06.05 | ₩18,779 | ₩19,087 | ₩18,752 | ₩18,886 | +0.57% | 2.1만 |
|---|
| 2026.06.04 | ₩18,324 | ₩18,966 | ₩18,324 | ₩18,792 | +2.56% | 1.7만 |
|---|
| 2026.06.03 | ₩18,725 | ₩18,752 | ₩18,243 | ₩18,257 | -2.50% | 3.4만 |
|---|
| 2026.06.02 | ₩18,618 | ₩18,966 | ₩18,618 | ₩18,899 | +1.51% | 1.9만 |
|---|
| 2026.06.01 | ₩18,605 | ₩19,127 | ₩18,605 | ₩18,712 | +0.58% | 2.8만 |
|---|
| 2026.05.29 | ₩18,739 | ₩19,047 | ₩18,739 | ₩18,819 | +0.43% | 2.4만 |
|---|
| 2026.05.28 | ₩18,752 | ₩18,846 | ₩18,177 | ₩18,819 | +0.36% | 3.3만 |
|---|
| 2026.05.27 | ₩18,765 | ₩19,020 | ₩18,765 | ₩18,899 | +0.71% | 2.3만 |
|---|
| 2026.05.26 | ₩18,953 | ₩19,314 | ₩18,792 | ₩18,886 | -0.35% | 2.3만 |
|---|
| 2026.05.22 | ₩18,966 | ₩19,127 | ₩18,779 | ₩18,926 | -0.21% | 2.9만 |
|---|
| 2026.05.21 | ₩18,578 | ₩19,020 | ₩18,565 | ₩18,980 | +2.16% | 2.3만 |
|---|
| 2026.05.20 | ₩18,605 | ₩19,060 | ₩18,605 | ₩18,752 | +0.79% | 3.2만 |
|---|
| 2026.05.19 | ₩18,538 | ₩18,739 | ₩18,297 | ₩18,605 | +0.36% | 3.4만 |
|---|
| 2026.05.18 | ₩18,284 | ₩18,819 | ₩18,284 | ₩18,672 | +2.12% | 2.6만 |
|---|
| 2026.05.15 | ₩18,752 | ₩18,752 | ₩18,203 | ₩18,284 | -2.50% | 1.8만 |
|---|
| 2026.05.14 | ₩18,618 | ₩18,939 | ₩18,591 | ₩18,832 | +1.15% | 2.2만 |
|---|
| 2026.05.13 | ₩18,792 | ₩18,873 | ₩18,551 | ₩18,672 | -0.64% | 2.3만 |
|---|
| 2026.05.12 | ₩18,712 | ₩18,832 | ₩18,243 | ₩18,739 | +0.14% | 4.9만 |
|---|
| 2026.05.11 | ₩19,301 | ₩19,301 | ₩18,739 | ₩18,779 | -2.70% | 4.7만 |
|---|
| 2026.05.08 | ₩19,448 | ₩19,569 | ₩19,314 | ₩19,341 | -0.55% | 2.7만 |
|---|
| 2026.05.07 | ₩19,301 | ₩19,595 | ₩19,301 | ₩19,528 | +1.18% | 3.2만 |
|---|
| 2026.05.06 | ₩19,609 | ₩19,876 | ₩19,502 | ₩19,636 | +0.14% | 3.8만 |
|---|
| 2026.05.05 | ₩19,234 | ₩19,582 | ₩19,060 | ₩19,435 | +1.04% | 3.2만 |
|---|
| 2026.05.04 | ₩19,502 | ₩19,622 | ₩19,087 | ₩19,234 | -1.37% | 4.2만 |
|---|
| 2026.05.01 | ₩19,221 | ₩19,662 | ₩19,127 | ₩19,636 | +2.16% | 3.4만 |
|---|
| 2026.04.30 | ₩19,113 | ₩19,328 | ₩19,113 | ₩19,194 | +0.42% | 3만 |
|---|
| 2026.04.29 | ₩20,064 | ₩20,064 | ₩19,221 | ₩19,314 | -3.74% | 3.6만 |
|---|
| 2026.04.28 | ₩19,207 | ₩20,077 | ₩18,953 | ₩20,077 | +4.53% | 6.8만 |
|---|
| 2026.04.27 | ₩19,261 | ₩19,395 | ₩19,180 | ₩19,180 | -0.42% | 5.2만 |
|---|
| 2026.04.24 | ₩19,207 | ₩19,408 | ₩18,966 | ₩19,207 | 0.00% | 4.1만 |
|---|
| 2026.04.23 | ₩19,006 | ₩19,194 | ₩18,819 | ₩18,886 | -0.63% | 1.6만 |
|---|
| 2026.04.22 | ₩18,926 | ₩19,073 | ₩18,873 | ₩18,966 | +0.21% | 2.2만 |
|---|
| 2026.04.21 | ₩19,020 | ₩19,073 | ₩18,832 | ₩18,899 | -0.63% | 2.5만 |
|---|
| 2026.04.20 | ₩19,073 | ₩19,207 | ₩18,913 | ₩19,100 | +0.14% | 3.1만 |
|---|
| 2026.04.17 | ₩19,073 | ₩19,287 | ₩19,047 | ₩19,087 | +0.07% | 6.6만 |
|---|
| 2026.04.16 | ₩18,765 | ₩19,060 | ₩18,752 | ₩19,033 | +1.43% | 2.8만 |
|---|
| 2026.04.15 | ₩18,939 | ₩18,993 | ₩18,725 | ₩18,899 | -0.21% | 1.8만 |
|---|
| 2026.04.14 | ₩18,953 | ₩19,087 | ₩18,712 | ₩18,966 | +0.07% | 2.3만 |
|---|
| 2026.04.13 | ₩19,060 | ₩19,247 | ₩18,846 | ₩19,073 | +0.07% | 2.8만 |
|---|
| 2026.04.10 | ₩19,073 | ₩19,180 | ₩18,725 | ₩19,073 | 0.00% | 7.8만 |
|---|
| 2026.04.09 | ₩18,645 | ₩19,060 | ₩18,471 | ₩18,953 | +1.65% | 14.2만 |
|---|
| 2026.04.08 | ₩18,565 | ₩18,873 | ₩18,351 | ₩18,712 | +0.79% | 3.7만 |
|---|
| 2026.04.07 | ₩18,310 | ₩18,458 | ₩18,230 | ₩18,324 | +0.07% | 2.7만 |
|---|
| 2026.04.06 | ₩18,230 | ₩18,444 | ₩18,230 | ₩18,324 | +0.51% | 2.8만 |
|---|
| 2026.04.02 | ₩17,882 | ₩18,257 | ₩17,842 | ₩18,203 | +1.80% | 1.7만 |
|---|
| 2026.04.01 | ₩17,962 | ₩18,297 | ₩17,962 | ₩18,123 | +0.89% | 1.9만 |
|---|
| 2026.03.31 | ₩17,976 | ₩18,150 | ₩17,721 | ₩17,802 | -0.97% | 2.6만 |
|---|
| 2026.03.30 | ₩17,762 | ₩17,922 | ₩17,427 | ₩17,909 | +0.83% | 3.9만 |
|---|
| 2026.03.27 | ₩17,681 | ₩17,855 | ₩17,507 | ₩17,574 | -0.61% | 1만 |
|---|
| 2026.03.26 | ₩17,695 | ₩17,922 | ₩17,668 | ₩17,802 | +0.61% | 2.7만 |
|---|
| 2026.03.25 | ₩17,815 | ₩18,003 | ₩17,507 | ₩17,788 | -0.15% | 2.2만 |
|---|
| 2026.03.24 | ₩17,079 | ₩17,748 | ₩17,079 | ₩17,681 | +3.53% | 3.3만 |
|---|
| 2026.03.23 | ₩17,012 | ₩17,655 | ₩17,012 | ₩17,293 | +1.65% | 6.4만 |
|---|
| 2026.03.20 | ₩16,892 | ₩16,972 | ₩16,611 | ₩16,691 | -1.19% | 13.5만 |
|---|
| 2026.03.19 | ₩16,771 | ₩17,066 | ₩16,651 | ₩16,892 | +0.72% | 6만 |
|---|
| 2026.03.18 | ₩17,266 | ₩17,614 | ₩16,798 | ₩16,892 | -2.17% | 4.8만 |
|---|
| 2026.03.17 | ₩17,721 | ₩17,721 | ₩17,266 | ₩17,266 | -2.57% | 2.8만 |
|---|
| 2026.03.16 | ₩17,467 | ₩17,695 | ₩17,373 | ₩17,588 | +0.69% | 1.6만 |
|---|
| 2026.03.13 | ₩17,240 | ₩17,414 | ₩17,066 | ₩17,333 | +0.54% | 3.9만 |
|---|
| 2026.03.12 | ₩17,213 | ₩17,614 | ₩17,066 | ₩17,360 | +0.86% | 3.6만 |
|---|
| 2026.03.11 | ₩17,133 | ₩17,588 | ₩17,133 | ₩17,588 | +2.66% | 3.9만 |
|---|
| 2026.03.10 | ₩17,360 | ₩17,695 | ₩17,253 | ₩17,253 | -0.62% | 2만 |
|---|
| 2026.03.09 | ₩17,280 | ₩17,494 | ₩16,785 | ₩17,494 | +1.24% | 4.5만 |
|---|
| 2026.03.06 | ₩17,534 | ₩17,601 | ₩17,133 | ₩17,574 | +0.23% | 5.5만 |
|---|
| 2026.03.05 | ₩18,069 | ₩18,605 | ₩17,601 | ₩17,788 | -1.56% | 4.8만 |
|---|
| 2026.03.04 | ₩18,163 | ₩18,458 | ₩17,815 | ₩18,136 | -0.15% | 1.8만 |
|---|
| 2026.03.03 | ₩18,150 | ₩18,404 | ₩17,721 | ₩17,922 | -1.25% | 3만 |
|---|
| 2026.03.02 | ₩17,775 | ₩18,511 | ₩17,668 | ₩18,310 | +3.01% | 3만 |
|---|
| 2026.02.27 | ₩18,190 | ₩18,391 | ₩17,775 | ₩17,882 | -1.69% | 5.4만 |
|---|
| 2026.02.26 | ₩18,391 | ₩18,605 | ₩18,083 | ₩18,417 | +0.15% | 2.1만 |
|---|
| 2026.02.25 | ₩17,802 | ₩18,297 | ₩17,762 | ₩18,284 | +2.71% | 3.5만 |
|---|
| 2026.02.24 | ₩17,936 | ₩18,257 | ₩17,775 | ₩17,775 | -0.90% | 2.6만 |
|---|
| 2026.02.23 | ₩18,538 | ₩18,578 | ₩17,895 | ₩17,922 | -3.32% | 3.9만 |
|---|
| 2026.02.20 | ₩18,685 | ₩18,993 | ₩18,591 | ₩18,859 | +0.93% | 1.4만 |
|---|
| 2026.02.19 | ₩18,511 | ₩18,913 | ₩18,458 | ₩18,685 | +0.94% | 1.7만 |
|---|
| 2026.02.18 | ₩18,993 | ₩19,047 | ₩18,565 | ₩18,672 | -1.69% | 2.7만 |
|---|
| 2026.02.17 | ₩18,792 | ₩18,993 | ₩18,739 | ₩18,939 | +0.78% | 2.3만 |
|---|
| 2026.02.13 | ₩18,765 | ₩18,873 | ₩18,672 | ₩18,806 | +0.21% | 1.1만 |
|---|
| 2026.02.12 | ₩18,913 | ₩18,953 | ₩18,471 | ₩18,859 | -0.28% | 3만 |
|---|
| 2026.02.11 | ₩18,939 | ₩18,939 | ₩18,377 | ₩18,752 | -0.99% | 2만 |
|---|
| 2026.02.10 | ₩18,873 | ₩18,980 | ₩18,658 | ₩18,752 | -0.64% | 2.4만 |
|---|
| 2026.02.09 | ₩19,087 | ₩19,087 | ₩18,765 | ₩18,873 | -1.12% | 2만 |
|---|
| 2026.02.06 | ₩19,140 | ₩19,314 | ₩18,993 | ₩19,006 | -0.70% | 2.2만 |
|---|
| 2026.02.05 | ₩19,234 | ₩19,234 | ₩18,899 | ₩19,033 | -1.04% | 3.8만 |
|---|
| 2026.02.04 | ₩19,676 | ₩19,890 | ₩19,274 | ₩19,368 | -1.56% | 3.7만 |
|---|
| 2026.02.03 | ₩19,274 | ₩19,636 | ₩19,207 | ₩19,461 | +0.97% | 4만 |
|---|
| 2026.02.02 | ₩18,739 | ₩19,609 | ₩18,712 | ₩19,408 | +3.57% | 7.1만 |
|---|
| 2026.01.30 | ₩18,551 | ₩18,939 | ₩18,203 | ₩18,712 | +0.87% | 5.9만 |
|---|
| 2026.01.29 | ₩18,177 | ₩18,565 | ₩18,069 | ₩18,565 | +2.14% | 3.4만 |
|---|
| 2026.01.28 | ₩18,364 | ₩18,484 | ₩18,003 | ₩18,243 | -0.66% | 3.7만 |
|---|
| 2026.01.27 | ₩18,498 | ₩18,498 | ₩18,203 | ₩18,337 | -0.87% | 2.3만 |
|---|
| 2026.01.26 | ₩18,391 | ₩18,458 | ₩17,895 | ₩18,150 | -1.31% | 6.8만 |
|---|
| 2026.01.23 | ₩19,582 | ₩19,702 | ₩18,632 | ₩18,632 | -4.85% | 4.8만 |
|---|
| 2026.01.22 | ₩19,743 | ₩20,251 | ₩19,716 | ₩19,810 | +0.34% | 2.7만 |
|---|
| 2026.01.21 | ₩19,274 | ₩20,077 | ₩19,274 | ₩20,024 | +3.89% | 5.1만 |
|---|
| 2026.01.20 | ₩19,609 | ₩19,609 | ₩19,060 | ₩19,167 | -2.25% | 2.8만 |
|---|
| 2026.01.16 | ₩19,729 | ₩20,117 | ₩19,729 | ₩19,823 | +0.47% | 2.6만 |
|---|
| 2026.01.15 | ₩19,354 | ₩20,050 | ₩19,354 | ₩19,756 | +2.07% | 2.3만 |
|---|
| 2026.01.14 | ₩18,926 | ₩19,354 | ₩18,926 | ₩19,354 | +2.26% | 2.8만 |
|---|
| 2026.01.13 | ₩19,060 | ₩19,167 | ₩18,846 | ₩18,913 | -0.77% | 2.8만 |
|---|
| 2026.01.12 | ₩18,926 | ₩19,234 | ₩18,819 | ₩18,939 | +0.07% | 2.3만 |
|---|
| 2026.01.09 | ₩19,381 | ₩19,381 | ₩19,020 | ₩19,020 | -1.86% | 2.7만 |
|---|
| 2026.01.08 | ₩18,618 | ₩19,421 | ₩18,618 | ₩19,381 | +4.10% | 5.1만 |
|---|
| 2026.01.07 | ₩18,980 | ₩19,073 | ₩18,578 | ₩18,752 | -1.20% | 5.6만 |
|---|
| 2026.01.06 | ₩19,047 | ₩19,221 | ₩18,846 | ₩19,140 | +0.49% | 3.8만 |
|---|
| 2026.01.05 | ₩18,806 | ₩19,435 | ₩18,806 | ₩19,140 | +1.78% | 4.3만 |
|---|
| 2026.01.02 | ₩18,832 | ₩18,913 | ₩18,618 | ₩18,712 | -0.64% | 3.4만 |
|---|
| 2025.12.31 | ₩19,287 | ₩19,328 | ₩18,819 | ₩18,899 | -2.01% | 3.1만 |
|---|
| 2025.12.30 | ₩18,953 | ₩19,154 | ₩18,806 | ₩19,060 | +0.56% | 3.4만 |
|---|
| 2025.12.29 | ₩19,033 | ₩19,033 | ₩18,819 | ₩18,993 | -0.21% | 3만 |
|---|
| 2025.12.26 | ₩19,328 | ₩19,515 | ₩18,993 | ₩19,087 | -1.25% | 2.9만 |
|---|
| 2025.12.24 | ₩19,247 | ₩19,435 | ₩19,221 | ₩19,354 | +0.56% | 1.2만 |
|---|
| 2025.12.23 | ₩19,287 | ₩19,395 | ₩19,287 | ₩19,328 | +0.21% | 2.6만 |
|---|
| 2025.12.22 | ₩19,984 | ₩20,091 | ₩19,274 | ₩19,287 | -3.48% | 5.5만 |
|---|
| 2025.12.19 | ₩20,439 | ₩20,439 | ₩19,622 | ₩19,930 | -2.49% | 9.7만 |
|---|
| 2025.12.18 | ₩20,064 | ₩20,345 | ₩19,984 | ₩20,144 | +0.40% | 7.4만 |
|---|
| 2025.12.17 | ₩19,903 | ₩20,077 | ₩19,903 | ₩19,930 | +0.13% | 3.6만 |
|---|
| 2025.12.16 | ₩19,823 | ₩19,984 | ₩19,796 | ₩19,796 | -0.14% | 3.3만 |
|---|
| 2025.12.15 | ₩19,890 | ₩19,957 | ₩19,743 | ₩19,917 | +0.13% | 4.6만 |
|---|
| 2025.12.12 | ₩19,783 | ₩19,823 | ₩19,555 | ₩19,769 | -0.07% | 4.5만 |
|---|
| 2025.12.11 | ₩19,542 | ₩19,756 | ₩19,435 | ₩19,676 | +0.68% | 7.9만 |
|---|
| 2025.12.10 | ₩18,618 | ₩19,636 | ₩18,618 | ₩19,555 | +5.03% | 14.3만 |
|---|
| 2025.12.09 | ₩18,538 | ₩18,645 | ₩18,538 | ₩18,551 | +0.07% | 2.4만 |
|---|
| 2025.12.08 | ₩18,565 | ₩18,685 | ₩18,404 | ₩18,404 | -0.87% | 2.5만 |
|---|
| 2025.12.05 | ₩18,337 | ₩18,511 | ₩18,177 | ₩18,431 | +0.51% | 3.4만 |
|---|
| 2025.12.04 | ₩18,297 | ₩18,551 | ₩18,230 | ₩18,257 | -0.22% | 9만 |
|---|
| 2025.12.03 | ₩18,003 | ₩18,324 | ₩18,003 | ₩18,310 | +1.71% | 4.4만 |
|---|
| 2025.12.02 | ₩18,069 | ₩18,123 | ₩17,909 | ₩17,949 | -0.67% | 2.4만 |
|---|
| 2025.12.01 | ₩17,775 | ₩18,136 | ₩17,708 | ₩18,016 | +1.36% | 2.9만 |
|---|
| 2025.11.28 | ₩18,270 | ₩18,270 | ₩17,962 | ₩18,003 | -1.47% | 2만 |
|---|
| 2025.11.26 | ₩17,989 | ₩18,163 | ₩17,962 | ₩18,150 | +0.89% | 2.7만 |
|---|
| 2025.11.25 | ₩17,855 | ₩18,177 | ₩17,855 | ₩18,096 | +1.35% | 4.3만 |
|---|
| 2025.11.24 | ₩17,561 | ₩17,788 | ₩17,547 | ₩17,628 | +0.38% | 4.1만 |
|---|
| 2025.11.21 | ₩17,092 | ₩17,574 | ₩17,092 | ₩17,547 | +2.66% | 5.2만 |
|---|
| 2025.11.20 | ₩17,119 | ₩17,347 | ₩16,932 | ₩17,066 | -0.31% | 4.8만 |
|---|
| 2025.11.19 | ₩17,079 | ₩17,333 | ₩16,905 | ₩16,905 | -1.02% | 3.2만 |
|---|
| 2025.11.18 | ₩16,959 | ₩17,039 | ₩16,918 | ₩16,959 | 0.00% | 2.2만 |
|---|
| 2025.11.17 | ₩17,775 | ₩17,815 | ₩16,918 | ₩16,932 | -4.74% | 3.3만 |
|---|
| 2025.11.14 | ₩17,735 | ₩17,735 | ₩17,521 | ₩17,668 | -0.38% | 1.6만 |
|---|
| 2025.11.13 | ₩17,668 | ₩17,855 | ₩17,655 | ₩17,829 | +0.91% | 2.4만 |
|---|
| 2025.11.12 | ₩17,775 | ₩17,989 | ₩17,721 | ₩17,815 | +0.23% | 2.5만 |
|---|
| 2025.11.11 | ₩17,721 | ₩17,802 | ₩17,574 | ₩17,641 | -0.45% | 3.1만 |
|---|
| 2025.11.10 | ₩17,307 | ₩17,802 | ₩17,307 | ₩17,735 | +2.47% | 7.3만 |
|---|
| 2025.11.07 | ₩17,534 | ₩17,668 | ₩17,320 | ₩17,534 | 0.00% | 11.9만 |
|---|
| 2025.11.06 | ₩17,681 | ₩17,721 | ₩17,481 | ₩17,534 | -0.83% | 1.5만 |
|---|
| 2025.11.05 | ₩17,735 | ₩18,136 | ₩17,735 | ₩18,069 | +1.89% | 5.4만 |
|---|
| 2025.11.04 | ₩17,735 | ₩17,922 | ₩17,695 | ₩17,788 | +0.30% | 3만 |
|---|
| 2025.11.03 | ₩17,829 | ₩17,895 | ₩17,628 | ₩17,882 | +0.30% | 3.5만 |
|---|
| 2025.10.31 | ₩17,775 | ₩17,922 | ₩17,668 | ₩17,869 | +0.53% | 2.6만 |
|---|
| 2025.10.30 | ₩17,936 | ₩18,203 | ₩17,909 | ₩17,922 | -0.07% | 3.8만 |
|---|
| 2025.10.29 | ₩18,257 | ₩18,391 | ₩17,802 | ₩17,936 | -1.76% | 4만 |
|---|
| 2025.10.28 | ₩18,310 | ₩18,431 | ₩18,203 | ₩18,337 | +0.15% | 5만 |
|---|
| 2025.10.27 | ₩18,431 | ₩18,498 | ₩18,243 | ₩18,310 | -0.65% | 3.2만 |
|---|
| 2025.10.24 | ₩17,936 | ₩18,310 | ₩17,936 | ₩18,257 | +1.79% | 2.2만 |
|---|
| 2025.10.23 | ₩18,043 | ₩18,056 | ₩17,855 | ₩17,922 | -0.67% | 2.4만 |
|---|
| 2025.10.22 | ₩18,190 | ₩18,297 | ₩17,989 | ₩18,177 | -0.07% | 3.1만 |
|---|
| 2025.10.21 | ₩18,083 | ₩18,203 | ₩18,043 | ₩18,123 | +0.22% | 7.9만 |
|---|
| 2025.10.20 | ₩17,708 | ₩18,016 | ₩17,708 | ₩18,003 | +1.66% | 4.8만 |
|---|
| 2025.10.17 | ₩17,681 | ₩17,882 | ₩17,333 | ₩17,561 | -0.68% | 4.5만 |
|---|
| 2025.10.16 | ₩18,083 | ₩18,083 | ₩17,400 | ₩17,574 | -2.81% | 4.3만 |
|---|
| 2025.10.15 | ₩18,431 | ₩18,431 | ₩18,083 | ₩18,203 | -1.23% | 3만 |
|---|
| 2025.10.14 | ₩17,668 | ₩18,377 | ₩17,668 | ₩18,297 | +3.56% | 2.2만 |
|---|
| 2025.10.13 | ₩17,695 | ₩17,949 | ₩17,467 | ₩17,882 | +1.06% | 3.4만 |
|---|
| 2025.10.10 | ₩18,230 | ₩18,297 | ₩17,481 | ₩17,481 | -4.11% | 2.9만 |
|---|