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 | ₩20,200 | ₩20,200 | ₩19,825 | ₩19,932 | -1.33% | 2.7만 |
| 2026.10.08 | ₩20,147 | ₩20,334 | ₩20,093 | ₩20,173 | +0.13% | 2.3만 |
| 2026.10.07 | ₩20,254 | ₩20,441 | ₩20,080 | ₩20,267 | +0.07% | 3.7만 |
| 2026.10.06 | ₩20,347 | ₩20,575 | ₩20,254 | ₩20,387 | +0.20% | 2.2만 |
| 2026.10.05 | ₩20,749 | ₩20,762 | ₩20,321 | ₩20,347 | -1.94% | 5.4만 |
| 2026.10.02 | ₩20,414 | ₩20,802 | ₩20,414 | ₩20,722 | +1.51% | 4.4만 |
| 2026.10.01 | ₩20,080 | ₩20,401 | ₩19,852 | ₩20,387 | +1.53% | 4.7만 |
| 2026.09.30 | ₩20,401 | ₩20,401 | ₩20,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,080 |
| -1.57% |
| 3.7만 |
| 2026.09.29 | ₩20,334 | ₩20,401 | ₩20,106 | ₩20,334 | 0.00% | 3.7만 |
|---|
| 2026.09.28 | ₩20,307 | ₩20,401 | ₩20,227 | ₩20,361 | +0.26% | 3.9만 |
|---|
| 2026.09.25 | ₩20,200 | ₩20,441 | ₩20,093 | ₩20,321 | +0.60% | 3.1만 |
|---|
| 2026.09.24 | ₩19,973 | ₩20,254 | ₩19,879 | ₩20,227 | +1.27% | 3.1만 |
|---|
| 2026.09.23 | ₩20,495 | ₩20,495 | ₩19,879 | ₩19,919 | -2.81% | 4.8만 |
|---|
| 2026.09.22 | ₩20,575 | ₩20,682 | ₩20,414 | ₩20,575 | 0.00% | 6만 |
|---|
| 2026.09.21 | ₩20,615 | ₩20,749 | ₩20,428 | ₩20,468 | -0.71% | 5.5만 |
|---|
| 2026.09.18 | ₩20,521 | ₩20,682 | ₩20,187 | ₩20,628 | +0.52% | 15만 |
|---|
| 2026.09.17 | ₩20,749 | ₩20,976 | ₩20,347 | ₩20,642 | -0.52% | 5.8만 |
|---|
| 2026.09.16 | ₩20,709 | ₩20,829 | ₩20,321 | ₩20,615 | -0.45% | 7.5만 |
|---|
| 2026.09.15 | ₩20,588 | ₩20,722 | ₩20,548 | ₩20,722 | +0.65% | 6.3만 |
|---|
| 2026.09.14 | ₩20,562 | ₩20,856 | ₩20,495 | ₩20,615 | +0.26% | 3.8만 |
|---|
| 2026.09.11 | ₩20,481 | ₩20,736 | ₩20,213 | ₩20,562 | +0.39% | 6.2만 |
|---|
| 2026.09.10 | ₩20,521 | ₩20,521 | ₩20,160 | ₩20,428 | -0.46% | 2.3만 |
|---|
| 2026.09.09 | ₩20,254 | ₩20,428 | ₩20,026 | ₩20,347 | +0.46% | 3.8만 |
|---|
| 2026.09.08 | ₩20,682 | ₩20,722 | ₩20,361 | ₩20,374 | -1.49% | 3.3만 |
|---|
| 2026.09.04 | ₩20,428 | ₩20,749 | ₩20,428 | ₩20,695 | +1.31% | 3.5만 |
|---|
| 2026.09.03 | ₩20,428 | ₩20,682 | ₩20,428 | ₩20,548 | +0.59% | 2만 |
|---|
| 2026.09.02 | ₩20,066 | ₩20,495 | ₩19,959 | ₩20,307 | +1.20% | 4.4만 |
|---|
| 2026.09.01 | ₩20,039 | ₩20,213 | ₩19,973 | ₩20,066 | +0.13% | 3.6만 |
|---|
| 2026.08.31 | ₩20,280 | ₩20,280 | ₩19,999 | ₩20,093 | -0.92% | 4.3만 |
|---|
| 2026.08.28 | ₩20,254 | ₩20,441 | ₩20,133 | ₩20,254 | 0.00% | 3.6만 |
|---|
| 2026.08.27 | ₩19,999 | ₩20,347 | ₩19,785 | ₩20,307 | +1.54% | 3.6만 |
|---|
| 2026.08.26 | ₩20,428 | ₩20,428 | ₩20,080 | ₩20,120 | -1.51% | 4.1만 |
|---|
| 2026.08.25 | ₩20,374 | ₩20,454 | ₩20,267 | ₩20,401 | +0.13% | 2.8만 |
|---|
| 2026.08.24 | ₩20,588 | ₩20,695 | ₩20,521 | ₩20,521 | -0.33% | 3.1만 |
|---|
| 2026.08.21 | ₩20,736 | ₩21,070 | ₩20,374 | ₩20,481 | -1.23% | 9만 |
|---|
| 2026.08.20 | ₩20,387 | ₩20,762 | ₩20,240 | ₩20,642 | +1.25% | 5만 |
|---|
| 2026.08.19 | ₩20,910 | ₩20,936 | ₩20,401 | ₩20,428 | -2.30% | 5.8만 |
|---|
| 2026.08.18 | ₩20,829 | ₩20,990 | ₩20,588 | ₩20,816 | -0.06% | 7.7만 |
|---|
| 2026.08.17 | ₩20,776 | ₩20,843 | ₩20,575 | ₩20,789 | +0.06% | 7.1만 |
|---|
| 2026.08.14 | ₩21,043 | ₩21,258 | ₩20,789 | ₩20,923 | -0.57% | 4.4만 |
|---|
| 2026.08.13 | ₩21,110 | ₩21,258 | ₩20,963 | ₩21,070 | -0.19% | 5만 |
|---|
| 2026.08.12 | ₩21,017 | ₩21,258 | ₩21,017 | ₩21,070 | +0.25% | 6.6만 |
|---|
| 2026.08.11 | ₩20,990 | ₩21,110 | ₩20,762 | ₩21,003 | +0.06% | 7.4만 |
|---|
| 2026.08.10 | ₩20,802 | ₩21,057 | ₩20,602 | ₩20,923 | +0.58% | 4.7만 |
|---|
| 2026.08.07 | ₩20,869 | ₩21,084 | ₩20,682 | ₩20,923 | +0.26% | 6.7만 |
|---|
| 2026.08.06 | ₩21,043 | ₩21,057 | ₩20,655 | ₩20,923 | -0.57% | 6.4만 |
|---|
| 2026.08.05 | ₩21,258 | ₩21,338 | ₩21,003 | ₩21,084 | -0.82% | 4.4만 |
|---|
| 2026.08.04 | ₩21,084 | ₩21,391 | ₩20,990 | ₩21,097 | +0.06% | 6.7만 |
|---|
| 2026.08.03 | ₩21,217 | ₩22,529 | ₩21,191 | ₩21,258 | +0.19% | 7.7만 |
|---|
| 2026.07.31 | ₩21,017 | ₩21,351 | ₩20,749 | ₩20,883 | -0.64% | 5.9만 |
|---|
| 2026.07.30 | ₩21,204 | ₩21,673 | ₩21,017 | ₩21,097 | -0.51% | 5.2만 |
|---|
| 2026.07.29 | ₩21,579 | ₩21,579 | ₩21,003 | ₩21,084 | -2.30% | 3.8만 |
|---|
| 2026.07.28 | ₩20,910 | ₩22,489 | ₩20,910 | ₩21,632 | +3.46% | 9.1만 |
|---|
| 2026.07.27 | ₩20,936 | ₩21,124 | ₩19,932 | ₩20,816 | -0.58% | 5.1만 |
|---|
| 2026.07.24 | ₩20,080 | ₩21,418 | ₩19,946 | ₩20,963 | +4.40% | 7.5만 |
|---|
| 2026.07.23 | ₩19,477 | ₩20,039 | ₩19,343 | ₩19,798 | +1.65% | 2.6만 |
|---|
| 2026.07.22 | ₩19,946 | ₩19,946 | ₩19,343 | ₩19,718 | -1.14% | 3.5만 |
|---|
| 2026.07.21 | ₩19,865 | ₩20,093 | ₩19,397 | ₩20,026 | +0.81% | 5.5만 |
|---|
| 2026.07.20 | ₩20,173 | ₩20,187 | ₩19,611 | ₩19,865 | -1.53% | 3만 |
|---|
| 2026.07.17 | ₩20,361 | ₩20,602 | ₩19,973 | ₩20,053 | -1.51% | 3.9만 |
|---|
| 2026.07.16 | ₩20,013 | ₩20,722 | ₩19,932 | ₩20,454 | +2.21% | 4.5만 |
|---|
| 2026.07.15 | ₩19,718 | ₩20,227 | ₩19,718 | ₩19,986 | +1.36% | 3만 |
|---|
| 2026.07.14 | ₩20,066 | ₩20,147 | ₩19,705 | ₩19,705 | -1.80% | 2.3만 |
|---|
| 2026.07.13 | ₩19,906 | ₩20,213 | ₩19,852 | ₩20,026 | +0.61% | 3.7만 |
|---|
| 2026.07.10 | ₩19,558 | ₩19,919 | ₩19,531 | ₩19,892 | +1.71% | 1.7만 |
|---|
| 2026.07.09 | ₩19,477 | ₩19,732 | ₩19,076 | ₩19,638 | +0.82% | 2.1만 |
|---|
| 2026.07.08 | ₩19,825 | ₩19,825 | ₩19,464 | ₩19,464 | -1.82% | 3.1만 |
|---|
| 2026.07.07 | ₩20,213 | ₩20,213 | ₩19,651 | ₩19,798 | -2.05% | 2.8만 |
|---|
| 2026.07.06 | ₩20,615 | ₩20,628 | ₩20,080 | ₩20,106 | -2.47% | 3.9만 |
|---|
| 2026.07.02 | ₩20,575 | ₩20,575 | ₩20,267 | ₩20,267 | -1.50% | 3.9만 |
|---|
| 2026.07.01 | ₩20,039 | ₩20,749 | ₩20,039 | ₩20,602 | +2.81% | 6.9만 |
|---|
| 2026.06.30 | ₩19,999 | ₩20,200 | ₩19,839 | ₩20,066 | +0.33% | 4.1만 |
|---|
| 2026.06.29 | ₩20,495 | ₩20,495 | ₩19,973 | ₩20,053 | -2.16% | 6.9만 |
|---|
| 2026.06.26 | ₩20,053 | ₩21,057 | ₩19,812 | ₩20,602 | +2.74% | 41.9만 |
|---|
| 2026.06.25 | ₩20,080 | ₩20,307 | ₩19,839 | ₩20,013 | -0.33% | 3.5만 |
|---|
| 2026.06.24 | ₩19,705 | ₩20,347 | ₩19,531 | ₩20,147 | +2.24% | 6만 |
|---|
| 2026.06.23 | ₩19,397 | ₩19,812 | ₩19,263 | ₩19,665 | +1.38% | 4.3만 |
|---|
| 2026.06.22 | ₩19,223 | ₩19,370 | ₩18,888 | ₩19,290 | +0.35% | 5.8만 |
|---|
| 2026.06.18 | ₩19,089 | ₩19,357 | ₩18,781 | ₩19,223 | +0.70% | 12.1만 |
|---|
| 2026.06.17 | ₩18,701 | ₩19,263 | ₩18,701 | ₩18,982 | +1.50% | 4.7만 |
|---|
| 2026.06.16 | ₩18,781 | ₩19,009 | ₩18,607 | ₩18,741 | -0.21% | 4.6만 |
|---|
| 2026.06.15 | ₩19,143 | ₩19,410 | ₩18,728 | ₩18,741 | -2.10% | 2.3만 |
|---|
| 2026.06.12 | ₩18,714 | ₩19,156 | ₩18,714 | ₩19,035 | +1.72% | 2.9만 |
|---|
| 2026.06.11 | ₩19,089 | ₩19,089 | ₩18,687 | ₩18,728 | -1.89% | 3.1만 |
|---|
| 2026.06.10 | ₩19,143 | ₩19,464 | ₩18,995 | ₩19,062 | -0.42% | 4.2만 |
|---|
| 2026.06.09 | ₩18,942 | ₩19,343 | ₩18,942 | ₩19,062 | +0.64% | 4.4만 |
|---|
| 2026.06.08 | ₩18,875 | ₩19,303 | ₩18,848 | ₩18,942 | +0.35% | 3.9만 |
|---|
| 2026.06.05 | ₩18,781 | ₩19,089 | ₩18,754 | ₩18,888 | +0.57% | 2.1만 |
|---|
| 2026.06.04 | ₩18,326 | ₩18,969 | ₩18,326 | ₩18,795 | +2.56% | 1.7만 |
|---|
| 2026.06.03 | ₩18,728 | ₩18,754 | ₩18,246 | ₩18,259 | -2.50% | 3.4만 |
|---|
| 2026.06.02 | ₩18,620 | ₩18,969 | ₩18,620 | ₩18,902 | +1.51% | 1.9만 |
|---|
| 2026.06.01 | ₩18,607 | ₩19,129 | ₩18,607 | ₩18,714 | +0.58% | 2.8만 |
|---|
| 2026.05.29 | ₩18,741 | ₩19,049 | ₩18,741 | ₩18,821 | +0.43% | 2.4만 |
|---|
| 2026.05.28 | ₩18,754 | ₩18,848 | ₩18,179 | ₩18,821 | +0.36% | 3.3만 |
|---|
| 2026.05.27 | ₩18,768 | ₩19,022 | ₩18,768 | ₩18,902 | +0.71% | 2.3만 |
|---|
| 2026.05.26 | ₩18,955 | ₩19,317 | ₩18,795 | ₩18,888 | -0.35% | 2.3만 |
|---|
| 2026.05.22 | ₩18,969 | ₩19,129 | ₩18,781 | ₩18,928 | -0.21% | 2.9만 |
|---|
| 2026.05.21 | ₩18,580 | ₩19,022 | ₩18,567 | ₩18,982 | +2.16% | 2.3만 |
|---|
| 2026.05.20 | ₩18,607 | ₩19,062 | ₩18,607 | ₩18,754 | +0.79% | 3.2만 |
|---|
| 2026.05.19 | ₩18,540 | ₩18,741 | ₩18,299 | ₩18,607 | +0.36% | 3.4만 |
|---|
| 2026.05.18 | ₩18,286 | ₩18,821 | ₩18,286 | ₩18,674 | +2.12% | 2.6만 |
|---|
| 2026.05.15 | ₩18,754 | ₩18,754 | ₩18,206 | ₩18,286 | -2.50% | 1.8만 |
|---|
| 2026.05.14 | ₩18,620 | ₩18,942 | ₩18,594 | ₩18,835 | +1.15% | 2.2만 |
|---|
| 2026.05.13 | ₩18,795 | ₩18,875 | ₩18,554 | ₩18,674 | -0.64% | 2.3만 |
|---|
| 2026.05.12 | ₩18,714 | ₩18,835 | ₩18,246 | ₩18,741 | +0.14% | 4.9만 |
|---|
| 2026.05.11 | ₩19,303 | ₩19,303 | ₩18,741 | ₩18,781 | -2.70% | 4.7만 |
|---|
| 2026.05.08 | ₩19,450 | ₩19,571 | ₩19,317 | ₩19,343 | -0.55% | 2.7만 |
|---|
| 2026.05.07 | ₩19,303 | ₩19,598 | ₩19,303 | ₩19,531 | +1.18% | 3.2만 |
|---|
| 2026.05.06 | ₩19,611 | ₩19,879 | ₩19,504 | ₩19,638 | +0.14% | 3.8만 |
|---|
| 2026.05.05 | ₩19,236 | ₩19,584 | ₩19,062 | ₩19,437 | +1.04% | 3.2만 |
|---|
| 2026.05.04 | ₩19,504 | ₩19,624 | ₩19,089 | ₩19,236 | -1.37% | 4.2만 |
|---|
| 2026.05.01 | ₩19,223 | ₩19,665 | ₩19,129 | ₩19,638 | +2.16% | 3.4만 |
|---|
| 2026.04.30 | ₩19,116 | ₩19,330 | ₩19,116 | ₩19,196 | +0.42% | 3만 |
|---|
| 2026.04.29 | ₩20,066 | ₩20,066 | ₩19,223 | ₩19,317 | -3.74% | 3.6만 |
|---|
| 2026.04.28 | ₩19,209 | ₩20,080 | ₩18,955 | ₩20,080 | +4.53% | 6.8만 |
|---|
| 2026.04.27 | ₩19,263 | ₩19,397 | ₩19,183 | ₩19,183 | -0.42% | 5.2만 |
|---|
| 2026.04.24 | ₩19,209 | ₩19,410 | ₩18,969 | ₩19,209 | 0.00% | 4.1만 |
|---|
| 2026.04.23 | ₩19,009 | ₩19,196 | ₩18,821 | ₩18,888 | -0.63% | 1.6만 |
|---|
| 2026.04.22 | ₩18,928 | ₩19,076 | ₩18,875 | ₩18,969 | +0.21% | 2.2만 |
|---|
| 2026.04.21 | ₩19,022 | ₩19,076 | ₩18,835 | ₩18,902 | -0.63% | 2.5만 |
|---|
| 2026.04.20 | ₩19,076 | ₩19,209 | ₩18,915 | ₩19,102 | +0.14% | 3.1만 |
|---|
| 2026.04.17 | ₩19,076 | ₩19,290 | ₩19,049 | ₩19,089 | +0.07% | 6.6만 |
|---|
| 2026.04.16 | ₩18,768 | ₩19,062 | ₩18,754 | ₩19,035 | +1.43% | 2.8만 |
|---|
| 2026.04.15 | ₩18,942 | ₩18,995 | ₩18,728 | ₩18,902 | -0.21% | 1.8만 |
|---|
| 2026.04.14 | ₩18,955 | ₩19,089 | ₩18,714 | ₩18,969 | +0.07% | 2.3만 |
|---|
| 2026.04.13 | ₩19,062 | ₩19,250 | ₩18,848 | ₩19,076 | +0.07% | 2.8만 |
|---|
| 2026.04.10 | ₩19,076 | ₩19,183 | ₩18,728 | ₩19,076 | 0.00% | 7.8만 |
|---|
| 2026.04.09 | ₩18,647 | ₩19,062 | ₩18,473 | ₩18,955 | +1.65% | 14.2만 |
|---|
| 2026.04.08 | ₩18,567 | ₩18,875 | ₩18,353 | ₩18,714 | +0.79% | 3.7만 |
|---|
| 2026.04.07 | ₩18,313 | ₩18,460 | ₩18,232 | ₩18,326 | +0.07% | 2.7만 |
|---|
| 2026.04.06 | ₩18,232 | ₩18,446 | ₩18,232 | ₩18,326 | +0.51% | 2.8만 |
|---|
| 2026.04.02 | ₩17,884 | ₩18,259 | ₩17,844 | ₩18,206 | +1.80% | 1.7만 |
|---|
| 2026.04.01 | ₩17,965 | ₩18,299 | ₩17,965 | ₩18,125 | +0.89% | 1.9만 |
|---|
| 2026.03.31 | ₩17,978 | ₩18,152 | ₩17,724 | ₩17,804 | -0.97% | 2.6만 |
|---|
| 2026.03.30 | ₩17,764 | ₩17,924 | ₩17,429 | ₩17,911 | +0.83% | 3.9만 |
|---|
| 2026.03.27 | ₩17,683 | ₩17,857 | ₩17,509 | ₩17,576 | -0.61% | 1만 |
|---|
| 2026.03.26 | ₩17,697 | ₩17,924 | ₩17,670 | ₩17,804 | +0.61% | 2.7만 |
|---|
| 2026.03.25 | ₩17,817 | ₩18,005 | ₩17,509 | ₩17,791 | -0.15% | 2.2만 |
|---|
| 2026.03.24 | ₩17,081 | ₩17,750 | ₩17,081 | ₩17,683 | +3.53% | 3.3만 |
|---|
| 2026.03.23 | ₩17,014 | ₩17,657 | ₩17,014 | ₩17,295 | +1.65% | 6.4만 |
|---|
| 2026.03.20 | ₩16,894 | ₩16,974 | ₩16,613 | ₩16,693 | -1.19% | 13.5만 |
|---|
| 2026.03.19 | ₩16,773 | ₩17,068 | ₩16,653 | ₩16,894 | +0.72% | 6만 |
|---|
| 2026.03.18 | ₩17,268 | ₩17,617 | ₩16,800 | ₩16,894 | -2.17% | 4.8만 |
|---|
| 2026.03.17 | ₩17,724 | ₩17,724 | ₩17,268 | ₩17,268 | -2.57% | 2.8만 |
|---|
| 2026.03.16 | ₩17,469 | ₩17,697 | ₩17,376 | ₩17,590 | +0.69% | 1.6만 |
|---|
| 2026.03.13 | ₩17,242 | ₩17,416 | ₩17,068 | ₩17,335 | +0.54% | 3.9만 |
|---|
| 2026.03.12 | ₩17,215 | ₩17,617 | ₩17,068 | ₩17,362 | +0.86% | 3.6만 |
|---|
| 2026.03.11 | ₩17,135 | ₩17,590 | ₩17,135 | ₩17,590 | +2.66% | 3.9만 |
|---|
| 2026.03.10 | ₩17,362 | ₩17,697 | ₩17,255 | ₩17,255 | -0.62% | 2만 |
|---|
| 2026.03.09 | ₩17,282 | ₩17,496 | ₩16,787 | ₩17,496 | +1.24% | 4.5만 |
|---|
| 2026.03.06 | ₩17,536 | ₩17,603 | ₩17,135 | ₩17,576 | +0.23% | 5.5만 |
|---|
| 2026.03.05 | ₩18,072 | ₩18,607 | ₩17,603 | ₩17,791 | -1.56% | 4.8만 |
|---|
| 2026.03.04 | ₩18,165 | ₩18,460 | ₩17,817 | ₩18,139 | -0.15% | 1.8만 |
|---|
| 2026.03.03 | ₩18,152 | ₩18,406 | ₩17,724 | ₩17,924 | -1.25% | 3만 |
|---|
| 2026.03.02 | ₩17,777 | ₩18,513 | ₩17,670 | ₩18,313 | +3.01% | 3만 |
|---|
| 2026.02.27 | ₩18,192 | ₩18,393 | ₩17,777 | ₩17,884 | -1.69% | 5.4만 |
|---|
| 2026.02.26 | ₩18,393 | ₩18,607 | ₩18,085 | ₩18,420 | +0.15% | 2.1만 |
|---|
| 2026.02.25 | ₩17,804 | ₩18,299 | ₩17,764 | ₩18,286 | +2.71% | 3.5만 |
|---|
| 2026.02.24 | ₩17,938 | ₩18,259 | ₩17,777 | ₩17,777 | -0.90% | 2.6만 |
|---|
| 2026.02.23 | ₩18,540 | ₩18,580 | ₩17,898 | ₩17,924 | -3.32% | 3.9만 |
|---|
| 2026.02.20 | ₩18,687 | ₩18,995 | ₩18,594 | ₩18,861 | +0.93% | 1.4만 |
|---|
| 2026.02.19 | ₩18,513 | ₩18,915 | ₩18,460 | ₩18,687 | +0.94% | 1.7만 |
|---|
| 2026.02.18 | ₩18,995 | ₩19,049 | ₩18,567 | ₩18,674 | -1.69% | 2.7만 |
|---|
| 2026.02.17 | ₩18,795 | ₩18,995 | ₩18,741 | ₩18,942 | +0.78% | 2.3만 |
|---|
| 2026.02.13 | ₩18,768 | ₩18,875 | ₩18,674 | ₩18,808 | +0.21% | 1.1만 |
|---|
| 2026.02.12 | ₩18,915 | ₩18,955 | ₩18,473 | ₩18,861 | -0.28% | 3만 |
|---|
| 2026.02.11 | ₩18,942 | ₩18,942 | ₩18,380 | ₩18,754 | -0.99% | 2만 |
|---|
| 2026.02.10 | ₩18,875 | ₩18,982 | ₩18,661 | ₩18,754 | -0.64% | 2.4만 |
|---|
| 2026.02.09 | ₩19,089 | ₩19,089 | ₩18,768 | ₩18,875 | -1.12% | 2만 |
|---|
| 2026.02.06 | ₩19,143 | ₩19,317 | ₩18,995 | ₩19,009 | -0.70% | 2.2만 |
|---|
| 2026.02.05 | ₩19,236 | ₩19,236 | ₩18,902 | ₩19,035 | -1.04% | 3.8만 |
|---|
| 2026.02.04 | ₩19,678 | ₩19,892 | ₩19,276 | ₩19,370 | -1.56% | 3.7만 |
|---|
| 2026.02.03 | ₩19,276 | ₩19,638 | ₩19,209 | ₩19,464 | +0.97% | 4만 |
|---|
| 2026.02.02 | ₩18,741 | ₩19,611 | ₩18,714 | ₩19,410 | +3.57% | 7.1만 |
|---|
| 2026.01.30 | ₩18,554 | ₩18,942 | ₩18,206 | ₩18,714 | +0.87% | 5.9만 |
|---|
| 2026.01.29 | ₩18,179 | ₩18,567 | ₩18,072 | ₩18,567 | +2.14% | 3.4만 |
|---|
| 2026.01.28 | ₩18,366 | ₩18,487 | ₩18,005 | ₩18,246 | -0.66% | 3.7만 |
|---|
| 2026.01.27 | ₩18,500 | ₩18,500 | ₩18,206 | ₩18,339 | -0.87% | 2.3만 |
|---|
| 2026.01.26 | ₩18,393 | ₩18,460 | ₩17,898 | ₩18,152 | -1.31% | 6.8만 |
|---|
| 2026.01.23 | ₩19,584 | ₩19,705 | ₩18,634 | ₩18,634 | -4.85% | 4.8만 |
|---|
| 2026.01.22 | ₩19,745 | ₩20,254 | ₩19,718 | ₩19,812 | +0.34% | 2.7만 |
|---|
| 2026.01.21 | ₩19,276 | ₩20,080 | ₩19,276 | ₩20,026 | +3.89% | 5.1만 |
|---|
| 2026.01.20 | ₩19,611 | ₩19,611 | ₩19,062 | ₩19,169 | -2.25% | 2.8만 |
|---|
| 2026.01.16 | ₩19,732 | ₩20,120 | ₩19,732 | ₩19,825 | +0.47% | 2.6만 |
|---|
| 2026.01.15 | ₩19,357 | ₩20,053 | ₩19,357 | ₩19,758 | +2.07% | 2.3만 |
|---|
| 2026.01.14 | ₩18,928 | ₩19,357 | ₩18,928 | ₩19,357 | +2.26% | 2.8만 |
|---|
| 2026.01.13 | ₩19,062 | ₩19,169 | ₩18,848 | ₩18,915 | -0.77% | 2.8만 |
|---|
| 2026.01.12 | ₩18,928 | ₩19,236 | ₩18,821 | ₩18,942 | +0.07% | 2.3만 |
|---|
| 2026.01.09 | ₩19,384 | ₩19,384 | ₩19,022 | ₩19,022 | -1.86% | 2.7만 |
|---|
| 2026.01.08 | ₩18,620 | ₩19,424 | ₩18,620 | ₩19,384 | +4.10% | 5.1만 |
|---|
| 2026.01.07 | ₩18,982 | ₩19,076 | ₩18,580 | ₩18,754 | -1.20% | 5.6만 |
|---|
| 2026.01.06 | ₩19,049 | ₩19,223 | ₩18,848 | ₩19,143 | +0.49% | 3.8만 |
|---|
| 2026.01.05 | ₩18,808 | ₩19,437 | ₩18,808 | ₩19,143 | +1.78% | 4.3만 |
|---|
| 2026.01.02 | ₩18,835 | ₩18,915 | ₩18,620 | ₩18,714 | -0.64% | 3.4만 |
|---|
| 2025.12.31 | ₩19,290 | ₩19,330 | ₩18,821 | ₩18,902 | -2.01% | 3.1만 |
|---|
| 2025.12.30 | ₩18,955 | ₩19,156 | ₩18,808 | ₩19,062 | +0.56% | 3.4만 |
|---|
| 2025.12.29 | ₩19,035 | ₩19,035 | ₩18,821 | ₩18,995 | -0.21% | 3만 |
|---|
| 2025.12.26 | ₩19,330 | ₩19,517 | ₩18,995 | ₩19,089 | -1.25% | 2.9만 |
|---|
| 2025.12.24 | ₩19,250 | ₩19,437 | ₩19,223 | ₩19,357 | +0.56% | 1.2만 |
|---|
| 2025.12.23 | ₩19,290 | ₩19,397 | ₩19,290 | ₩19,330 | +0.21% | 2.6만 |
|---|
| 2025.12.22 | ₩19,986 | ₩20,093 | ₩19,276 | ₩19,290 | -3.48% | 5.5만 |
|---|
| 2025.12.19 | ₩20,441 | ₩20,441 | ₩19,624 | ₩19,932 | -2.49% | 9.7만 |
|---|
| 2025.12.18 | ₩20,066 | ₩20,347 | ₩19,986 | ₩20,147 | +0.40% | 7.4만 |
|---|
| 2025.12.17 | ₩19,906 | ₩20,080 | ₩19,906 | ₩19,932 | +0.13% | 3.6만 |
|---|
| 2025.12.16 | ₩19,825 | ₩19,986 | ₩19,798 | ₩19,798 | -0.14% | 3.3만 |
|---|
| 2025.12.15 | ₩19,892 | ₩19,959 | ₩19,745 | ₩19,919 | +0.13% | 4.6만 |
|---|
| 2025.12.12 | ₩19,785 | ₩19,825 | ₩19,558 | ₩19,772 | -0.07% | 4.5만 |
|---|
| 2025.12.11 | ₩19,544 | ₩19,758 | ₩19,437 | ₩19,678 | +0.68% | 7.9만 |
|---|
| 2025.12.10 | ₩18,620 | ₩19,638 | ₩18,620 | ₩19,558 | +5.03% | 14.3만 |
|---|
| 2025.12.09 | ₩18,540 | ₩18,647 | ₩18,540 | ₩18,554 | +0.07% | 2.4만 |
|---|
| 2025.12.08 | ₩18,567 | ₩18,687 | ₩18,406 | ₩18,406 | -0.87% | 2.5만 |
|---|
| 2025.12.05 | ₩18,339 | ₩18,513 | ₩18,179 | ₩18,433 | +0.51% | 3.4만 |
|---|
| 2025.12.04 | ₩18,299 | ₩18,554 | ₩18,232 | ₩18,259 | -0.22% | 9만 |
|---|
| 2025.12.03 | ₩18,005 | ₩18,326 | ₩18,005 | ₩18,313 | +1.71% | 4.4만 |
|---|
| 2025.12.02 | ₩18,072 | ₩18,125 | ₩17,911 | ₩17,951 | -0.67% | 2.4만 |
|---|
| 2025.12.01 | ₩17,777 | ₩18,139 | ₩17,710 | ₩18,018 | +1.36% | 2.9만 |
|---|
| 2025.11.28 | ₩18,272 | ₩18,272 | ₩17,965 | ₩18,005 | -1.47% | 2만 |
|---|
| 2025.11.26 | ₩17,991 | ₩18,165 | ₩17,965 | ₩18,152 | +0.89% | 2.7만 |
|---|
| 2025.11.25 | ₩17,857 | ₩18,179 | ₩17,857 | ₩18,098 | +1.35% | 4.3만 |
|---|
| 2025.11.24 | ₩17,563 | ₩17,791 | ₩17,550 | ₩17,630 | +0.38% | 4.1만 |
|---|
| 2025.11.21 | ₩17,094 | ₩17,576 | ₩17,094 | ₩17,550 | +2.66% | 5.2만 |
|---|
| 2025.11.20 | ₩17,121 | ₩17,349 | ₩16,934 | ₩17,068 | -0.31% | 4.8만 |
|---|
| 2025.11.19 | ₩17,081 | ₩17,335 | ₩16,907 | ₩16,907 | -1.02% | 3.2만 |
|---|
| 2025.11.18 | ₩16,961 | ₩17,041 | ₩16,920 | ₩16,961 | 0.00% | 2.2만 |
|---|
| 2025.11.17 | ₩17,777 | ₩17,817 | ₩16,920 | ₩16,934 | -4.74% | 3.3만 |
|---|
| 2025.11.14 | ₩17,737 | ₩17,737 | ₩17,523 | ₩17,670 | -0.38% | 1.6만 |
|---|
| 2025.11.13 | ₩17,670 | ₩17,857 | ₩17,657 | ₩17,831 | +0.91% | 2.4만 |
|---|
| 2025.11.12 | ₩17,777 | ₩17,991 | ₩17,724 | ₩17,817 | +0.23% | 2.5만 |
|---|
| 2025.11.11 | ₩17,724 | ₩17,804 | ₩17,576 | ₩17,643 | -0.45% | 3.1만 |
|---|
| 2025.11.10 | ₩17,309 | ₩17,804 | ₩17,309 | ₩17,737 | +2.47% | 7.3만 |
|---|
| 2025.11.07 | ₩17,536 | ₩17,670 | ₩17,322 | ₩17,536 | 0.00% | 11.9만 |
|---|
| 2025.11.06 | ₩17,683 | ₩17,724 | ₩17,483 | ₩17,536 | -0.83% | 1.5만 |
|---|
| 2025.11.05 | ₩17,737 | ₩18,139 | ₩17,737 | ₩18,072 | +1.89% | 5.4만 |
|---|
| 2025.11.04 | ₩17,737 | ₩17,924 | ₩17,697 | ₩17,791 | +0.30% | 3만 |
|---|
| 2025.11.03 | ₩17,831 | ₩17,898 | ₩17,630 | ₩17,884 | +0.30% | 3.5만 |
|---|
| 2025.10.31 | ₩17,777 | ₩17,924 | ₩17,670 | ₩17,871 | +0.53% | 2.6만 |
|---|
| 2025.10.30 | ₩17,938 | ₩18,206 | ₩17,911 | ₩17,924 | -0.07% | 3.8만 |
|---|
| 2025.10.29 | ₩18,259 | ₩18,393 | ₩17,804 | ₩17,938 | -1.76% | 4만 |
|---|
| 2025.10.28 | ₩18,313 | ₩18,433 | ₩18,206 | ₩18,339 | +0.15% | 5만 |
|---|
| 2025.10.27 | ₩18,433 | ₩18,500 | ₩18,246 | ₩18,313 | -0.65% | 3.2만 |
|---|
| 2025.10.24 | ₩17,938 | ₩18,313 | ₩17,938 | ₩18,259 | +1.79% | 2.2만 |
|---|
| 2025.10.23 | ₩18,045 | ₩18,058 | ₩17,857 | ₩17,924 | -0.67% | 2.4만 |
|---|
| 2025.10.22 | ₩18,192 | ₩18,299 | ₩17,991 | ₩18,179 | -0.07% | 3.1만 |
|---|
| 2025.10.21 | ₩18,085 | ₩18,206 | ₩18,045 | ₩18,125 | +0.22% | 7.9만 |
|---|
| 2025.10.20 | ₩17,710 | ₩18,018 | ₩17,710 | ₩18,005 | +1.66% | 4.8만 |
|---|
| 2025.10.17 | ₩17,683 | ₩17,884 | ₩17,335 | ₩17,563 | -0.68% | 4.5만 |
|---|
| 2025.10.16 | ₩18,085 | ₩18,085 | ₩17,402 | ₩17,576 | -2.81% | 4.3만 |
|---|
| 2025.10.15 | ₩18,433 | ₩18,433 | ₩18,085 | ₩18,206 | -1.23% | 3만 |
|---|
| 2025.10.14 | ₩17,670 | ₩18,380 | ₩17,670 | ₩18,299 | +3.56% | 2.2만 |
|---|
| 2025.10.13 | ₩17,697 | ₩17,951 | ₩17,469 | ₩17,884 | +1.06% | 3.4만 |
|---|
| 2025.10.10 | ₩18,232 | ₩18,299 | ₩17,483 | ₩17,483 | -4.11% | 2.9만 |
|---|