시장 데이터를 불러오는 중
전체 종목
OptimumBank Holdings, Inc. Common Stock 과거 주가
OptimumBank Holdings, Inc. Common Stock · OPHC · NYSE American
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OptimumBank Holdings, Inc. Common Stock · OPHC · NYSE American
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,879 | ₩12,079 | ₩11,612 | ₩11,612 | -2.25% | 3.8만 |
| 2026.10.08 | ₩12,159 | ₩12,159 | ₩11,812 | ₩12,039 | -0.99% | 5만 |
| 2026.10.07 | ₩11,759 | ₩12,132 | ₩11,718 | ₩12,132 | +3.18% | 4.8만 |
| 2026.10.06 | ₩11,598 | ₩12,146 | ₩11,478 | ₩11,759 | +1.38% | 8.2만 |
| 2026.10.05 | ₩11,972 | ₩12,306 | ₩11,478 | ₩11,478 | -4.12% | 10.5만 |
| 2026.10.02 | ₩11,652 | ₩12,132 | ₩11,652 | ₩12,066 | +3.55% | 4.6만 |
| 2026.10.01 | ₩11,532 | ₩11,852 | ₩11,185 | ₩11,598 | +0.58% | 4.6만 |
| 2026.09.30 | ₩11,852 | ₩11,905 | ₩11,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,638 |
| -1.80% |
| 6.3만 |
| 2026.09.29 | ₩11,839 | ₩12,079 | ₩11,585 | ₩11,905 | +0.56% | 4.2만 |
|---|
| 2026.09.28 | ₩11,852 | ₩12,092 | ₩11,772 | ₩11,812 | -0.34% | 6.6만 |
|---|
| 2026.09.25 | ₩12,413 | ₩12,439 | ₩11,665 | ₩11,812 | -4.84% | 16만 |
|---|
| 2026.09.24 | ₩11,999 | ₩12,386 | ₩11,999 | ₩12,372 | +3.11% | 4.9만 |
|---|
| 2026.09.23 | ₩12,159 | ₩12,479 | ₩11,919 | ₩11,919 | -1.98% | 8.2만 |
|---|
| 2026.09.22 | ₩12,359 | ₩12,479 | ₩12,012 | ₩12,319 | -0.32% | 8.7만 |
|---|
| 2026.09.21 | ₩12,266 | ₩12,413 | ₩11,999 | ₩12,279 | +0.11% | 9.1만 |
|---|
| 2026.09.18 | ₩12,332 | ₩12,466 | ₩11,905 | ₩12,453 | +0.97% | 13.7만 |
|---|
| 2026.09.17 | ₩12,119 | ₩12,386 | ₩11,959 | ₩12,306 | +1.54% | 6만 |
|---|
| 2026.09.16 | ₩12,306 | ₩12,466 | ₩11,959 | ₩12,132 | -1.41% | 13만 |
|---|
| 2026.09.15 | ₩12,146 | ₩12,453 | ₩11,932 | ₩12,279 | +1.10% | 12만 |
|---|
| 2026.09.14 | ₩11,999 | ₩12,466 | ₩11,799 | ₩12,079 | +0.67% | 12.4만 |
|---|
| 2026.09.11 | ₩12,159 | ₩12,332 | ₩11,972 | ₩12,106 | -0.44% | 6.6만 |
|---|
| 2026.09.10 | ₩12,239 | ₩12,386 | ₩12,025 | ₩12,106 | -1.09% | 7만 |
|---|
| 2026.09.09 | ₩11,959 | ₩12,439 | ₩11,839 | ₩12,199 | +2.01% | 13.4만 |
|---|
| 2026.09.08 | ₩11,825 | ₩12,079 | ₩11,545 | ₩11,959 | +1.13% | 10.4만 |
|---|
| 2026.09.04 | ₩11,932 | ₩12,119 | ₩11,545 | ₩11,985 | +0.45% | 6.2만 |
|---|
| 2026.09.03 | ₩11,905 | ₩12,119 | ₩11,732 | ₩11,972 | +0.56% | 5.3만 |
|---|
| 2026.09.02 | ₩11,932 | ₩12,399 | ₩11,799 | ₩11,852 | -0.67% | 14.7만 |
|---|
| 2026.09.01 | ₩12,012 | ₩12,092 | ₩11,638 | ₩11,945 | -0.56% | 6만 |
|---|
| 2026.08.31 | ₩12,025 | ₩12,212 | ₩11,825 | ₩12,012 | -0.11% | 10만 |
|---|
| 2026.08.28 | ₩11,625 | ₩12,066 | ₩11,492 | ₩11,985 | +3.10% | 11.3만 |
|---|
| 2026.08.27 | ₩12,372 | ₩12,479 | ₩11,665 | ₩11,665 | -5.72% | 12.8만 |
|---|
| 2026.08.26 | ₩12,106 | ₩12,893 | ₩12,052 | ₩12,332 | +1.87% | 16.3만 |
|---|
| 2026.08.25 | ₩12,159 | ₩12,306 | ₩11,892 | ₩11,959 | -1.65% | 5.8만 |
|---|
| 2026.08.24 | ₩11,505 | ₩12,466 | ₩11,331 | ₩12,159 | +5.68% | 31.6만 |
|---|
| 2026.08.21 | ₩12,266 | ₩12,840 | ₩12,079 | ₩12,413 | +1.20% | 9.1만 |
|---|
| 2026.08.20 | ₩13,360 | ₩13,360 | ₩11,932 | ₩12,306 | -7.89% | 18.2만 |
|---|
| 2026.08.19 | ₩13,387 | ₩13,747 | ₩13,173 | ₩13,480 | +0.70% | 17.4만 |
|---|
| 2026.08.18 | ₩13,387 | ₩13,640 | ₩13,147 | ₩13,387 | 0.00% | 12.2만 |
|---|
| 2026.08.17 | ₩13,160 | ₩14,254 | ₩13,160 | ₩13,467 | +2.33% | 41.4만 |
|---|
| 2026.08.14 | ₩12,239 | ₩13,253 | ₩12,239 | ₩13,093 | +6.98% | 16.7만 |
|---|
| 2026.08.13 | ₩11,812 | ₩12,279 | ₩11,745 | ₩12,252 | +3.73% | 7.6만 |
|---|
| 2026.08.12 | ₩12,079 | ₩12,279 | ₩11,745 | ₩11,945 | -1.10% | 8.6만 |
|---|
| 2026.08.11 | ₩11,959 | ₩12,279 | ₩11,585 | ₩12,279 | +2.68% | 16.2만 |
|---|
| 2026.08.10 | ₩11,532 | ₩12,186 | ₩11,091 | ₩11,905 | +3.24% | 33만 |
|---|
| 2026.08.07 | ₩11,985 | ₩12,159 | ₩11,345 | ₩12,159 | +1.45% | 19.3만 |
|---|
| 2026.08.06 | ₩11,745 | ₩12,199 | ₩11,505 | ₩12,012 | +2.27% | 14.3만 |
|---|
| 2026.08.05 | ₩11,945 | ₩11,945 | ₩11,291 | ₩11,732 | -1.79% | 14.6만 |
|---|
| 2026.08.04 | ₩11,865 | ₩12,226 | ₩10,931 | ₩12,012 | +1.24% | 32.1만 |
|---|
| 2026.08.03 | ₩10,411 | ₩12,319 | ₩10,397 | ₩12,319 | +18.33% | 52.6만 |
|---|
| 2026.07.31 | ₩9,490 | ₩10,184 | ₩9,409 | ₩10,144 | +6.89% | 22.9만 |
|---|
| 2026.07.30 | ₩9,636 | ₩9,770 | ₩9,276 | ₩9,409 | -2.35% | 25.8만 |
|---|
| 2026.07.29 | ₩9,450 | ₩9,810 | ₩9,329 | ₩9,596 | +1.55% | 32.3만 |
|---|
| 2026.07.28 | ₩9,022 | ₩9,476 | ₩8,996 | ₩9,409 | +4.29% | 21만 |
|---|
| 2026.07.27 | ₩8,408 | ₩9,076 | ₩8,342 | ₩8,902 | +5.87% | 25.2만 |
|---|
| 2026.07.24 | ₩8,075 | ₩8,408 | ₩8,075 | ₩8,408 | +4.13% | 23.7만 |
|---|
| 2026.07.23 | ₩8,142 | ₩8,142 | ₩7,955 | ₩7,981 | -1.97% | 2.4만 |
|---|
| 2026.07.22 | ₩8,128 | ₩8,128 | ₩7,955 | ₩8,115 | -0.16% | 4.9천 |
|---|
| 2026.07.21 | ₩7,941 | ₩8,142 | ₩7,941 | ₩8,021 | +1.01% | 2만 |
|---|
| 2026.07.20 | ₩8,115 | ₩8,115 | ₩7,941 | ₩8,021 | -1.15% | 3.7천 |
|---|
| 2026.07.17 | ₩7,941 | ₩8,128 | ₩7,941 | ₩8,048 | +1.34% | 6.6천 |
|---|
| 2026.07.16 | ₩8,035 | ₩8,128 | ₩7,941 | ₩8,021 | -0.17% | 1.7만 |
|---|
| 2026.07.15 | ₩8,061 | ₩8,142 | ₩7,915 | ₩8,048 | -0.17% | 2만 |
|---|
| 2026.07.14 | ₩8,021 | ₩8,048 | ₩8,008 | ₩8,008 | -0.17% | 1.1만 |
|---|
| 2026.07.13 | ₩7,955 | ₩8,021 | ₩7,875 | ₩8,008 | +0.67% | 2.3만 |
|---|
| 2026.07.10 | ₩8,008 | ₩8,008 | ₩7,808 | ₩7,968 | -0.50% | 1.6만 |
|---|
| 2026.07.09 | ₩7,875 | ₩7,981 | ₩7,714 | ₩7,981 | +1.36% | 1.6만 |
|---|
| 2026.07.08 | ₩7,608 | ₩7,875 | ₩7,608 | ₩7,875 | +3.51% | 3.1만 |
|---|
| 2026.07.07 | ₩7,634 | ₩7,768 | ₩7,581 | ₩7,581 | -0.70% | 3천 |
|---|
| 2026.07.06 | ₩7,674 | ₩7,754 | ₩7,581 | ₩7,754 | +1.04% | 7.9천 |
|---|
| 2026.07.02 | ₩7,768 | ₩7,808 | ₩7,634 | ₩7,648 | -1.55% | 4.4천 |
|---|
| 2026.07.01 | ₩7,808 | ₩7,848 | ₩7,714 | ₩7,848 | +0.51% | 4.5천 |
|---|
| 2026.06.30 | ₩7,781 | ₩7,875 | ₩7,741 | ₩7,795 | +0.17% | 2.7만 |
|---|
| 2026.06.29 | ₩7,688 | ₩7,875 | ₩7,688 | ₩7,808 | +1.56% | 2.1만 |
|---|
| 2026.06.26 | ₩7,741 | ₩7,795 | ₩7,501 | ₩7,741 | 0.00% | 9.3만 |
|---|
| 2026.06.25 | ₩7,741 | ₩7,741 | ₩7,608 | ₩7,688 | -0.69% | 3만 |
|---|
| 2026.06.24 | ₩7,688 | ₩7,821 | ₩7,648 | ₩7,741 | +0.69% | 3.2만 |
|---|
| 2026.06.23 | ₩7,741 | ₩7,861 | ₩7,688 | ₩7,688 | -0.69% | 3.1만 |
|---|
| 2026.06.22 | ₩7,808 | ₩7,808 | ₩7,554 | ₩7,688 | -1.54% | 4.5만 |
|---|
| 2026.06.18 | ₩7,648 | ₩7,821 | ₩7,621 | ₩7,808 | +2.09% | 10.5만 |
|---|
| 2026.06.17 | ₩7,661 | ₩7,848 | ₩7,608 | ₩7,728 | +0.87% | 2.2만 |
|---|
| 2026.06.16 | ₩7,621 | ₩7,875 | ₩7,488 | ₩7,741 | +1.58% | 6.3만 |
|---|
| 2026.06.15 | ₩7,394 | ₩7,674 | ₩7,367 | ₩7,674 | +3.79% | 17.9만 |
|---|
| 2026.06.12 | ₩7,394 | ₩7,461 | ₩7,367 | ₩7,367 | -0.36% | 2.2만 |
|---|
| 2026.06.11 | ₩7,341 | ₩7,394 | ₩7,341 | ₩7,394 | +0.73% | 6.3천 |
|---|
| 2026.06.10 | ₩7,394 | ₩7,394 | ₩7,341 | ₩7,341 | -0.72% | 4.5천 |
|---|
| 2026.06.09 | ₩7,341 | ₩7,394 | ₩7,341 | ₩7,341 | 0.00% | 2.7만 |
|---|
| 2026.06.08 | ₩7,287 | ₩7,394 | ₩7,287 | ₩7,354 | +0.92% | 2.4만 |
|---|
| 2026.06.05 | ₩7,261 | ₩7,394 | ₩7,261 | ₩7,341 | +1.10% | 1.3만 |
|---|
| 2026.06.04 | ₩7,301 | ₩7,341 | ₩7,287 | ₩7,287 | -0.18% | 9.1천 |
|---|
| 2026.06.03 | ₩7,341 | ₩7,354 | ₩7,274 | ₩7,274 | -0.91% | 1.3만 |
|---|
| 2026.06.02 | ₩7,394 | ₩7,394 | ₩7,301 | ₩7,394 | 0.00% | 1.6만 |
|---|
| 2026.06.01 | ₩7,341 | ₩7,394 | ₩7,314 | ₩7,381 | +0.55% | 2.5만 |
|---|
| 2026.05.29 | ₩7,407 | ₩7,434 | ₩7,247 | ₩7,341 | -0.90% | 1.8만 |
|---|
| 2026.05.28 | ₩7,354 | ₩7,407 | ₩7,354 | ₩7,407 | +0.73% | 3.2천 |
|---|
| 2026.05.27 | ₩7,301 | ₩7,407 | ₩7,261 | ₩7,341 | +0.55% | 4.1만 |
|---|
| 2026.05.26 | ₩7,381 | ₩7,421 | ₩7,301 | ₩7,327 | -0.72% | 6.7만 |
|---|
| 2026.05.22 | ₩7,301 | ₩7,381 | ₩7,301 | ₩7,381 | +1.10% | 7.3천 |
|---|
| 2026.05.21 | ₩7,354 | ₩7,367 | ₩7,274 | ₩7,367 | +0.18% | 3.9천 |
|---|
| 2026.05.20 | ₩7,314 | ₩7,407 | ₩7,314 | ₩7,341 | +0.36% | 2.2만 |
|---|
| 2026.05.19 | ₩7,354 | ₩7,354 | ₩7,234 | ₩7,274 | -1.09% | 7.2천 |
|---|
| 2026.05.18 | ₩7,234 | ₩7,287 | ₩7,154 | ₩7,274 | +0.55% | 6.1만 |
|---|
| 2026.05.15 | ₩7,314 | ₩7,434 | ₩7,234 | ₩7,261 | -0.73% | 2.1만 |
|---|
| 2026.05.14 | ₩7,314 | ₩7,381 | ₩7,261 | ₩7,354 | +0.55% | 1.6만 |
|---|
| 2026.05.13 | ₩7,407 | ₩7,407 | ₩7,261 | ₩7,301 | -1.44% | 4.4만 |
|---|
| 2026.05.12 | ₩7,421 | ₩7,421 | ₩7,287 | ₩7,341 | -1.08% | 8.6천 |
|---|
| 2026.05.11 | ₩7,474 | ₩7,474 | ₩7,287 | ₩7,354 | -1.61% | 2.2만 |
|---|
| 2026.05.08 | ₩7,341 | ₩7,474 | ₩7,341 | ₩7,461 | +1.64% | 2.9만 |
|---|
| 2026.05.07 | ₩7,461 | ₩7,474 | ₩7,314 | ₩7,421 | -0.54% | 2.7만 |
|---|
| 2026.05.06 | ₩7,474 | ₩7,528 | ₩7,367 | ₩7,367 | -1.43% | 7.4만 |
|---|
| 2026.05.05 | ₩7,327 | ₩7,461 | ₩7,274 | ₩7,461 | +1.82% | 1.8만 |
|---|
| 2026.05.04 | ₩7,434 | ₩7,474 | ₩7,341 | ₩7,341 | -1.26% | 1.9만 |
|---|
| 2026.05.01 | ₩7,327 | ₩7,474 | ₩7,327 | ₩7,434 | +1.46% | 7만 |
|---|
| 2026.04.30 | ₩7,261 | ₩7,434 | ₩7,261 | ₩7,287 | +0.37% | 4.7천 |
|---|
| 2026.04.29 | ₩7,381 | ₩7,394 | ₩7,274 | ₩7,341 | -0.54% | 3.6천 |
|---|
| 2026.04.28 | ₩7,381 | ₩7,461 | ₩7,314 | ₩7,381 | 0.00% | 5.6천 |
|---|
| 2026.04.27 | ₩7,341 | ₩7,434 | ₩7,287 | ₩7,421 | +1.09% | 5.5만 |
|---|
| 2026.04.24 | ₩7,221 | ₩7,448 | ₩7,141 | ₩7,367 | +2.03% | 4만 |
|---|
| 2026.04.23 | ₩7,221 | ₩7,341 | ₩7,114 | ₩7,247 | +0.37% | 14.3만 |
|---|
| 2026.04.22 | ₩7,274 | ₩7,314 | ₩7,074 | ₩7,194 | -1.10% | 34.3만 |
|---|
| 2026.04.21 | ₩7,341 | ₩7,341 | ₩7,234 | ₩7,301 | -0.55% | 2.1만 |
|---|
| 2026.04.20 | ₩7,274 | ₩7,341 | ₩7,154 | ₩7,327 | +0.73% | 1.4만 |
|---|
| 2026.04.17 | ₩7,127 | ₩7,287 | ₩7,074 | ₩7,247 | +1.69% | 4.1만 |
|---|
| 2026.04.16 | ₩7,207 | ₩7,247 | ₩7,207 | ₩7,247 | +0.56% | 2.4천 |
|---|
| 2026.04.15 | ₩7,127 | ₩7,141 | ₩7,020 | ₩7,127 | 0.00% | 4.5천 |
|---|
| 2026.04.14 | ₩7,020 | ₩7,154 | ₩7,020 | ₩7,020 | 0.00% | 1.3만 |
|---|
| 2026.04.13 | ₩7,020 | ₩7,141 | ₩7,007 | ₩7,020 | 0.00% | 3.4만 |
|---|
| 2026.04.10 | ₩7,060 | ₩7,194 | ₩7,060 | ₩7,127 | +0.95% | 4.5천 |
|---|
| 2026.04.09 | ₩7,060 | ₩7,127 | ₩7,060 | ₩7,060 | 0.00% | 2천 |
|---|
| 2026.04.08 | ₩7,207 | ₩7,274 | ₩7,007 | ₩7,020 | -2.59% | 4.6만 |
|---|
| 2026.04.07 | ₩6,940 | ₩7,167 | ₩6,940 | ₩7,047 | +1.54% | 2.1만 |
|---|
| 2026.04.06 | ₩6,700 | ₩6,940 | ₩6,700 | ₩6,900 | +2.99% | 1만 |
|---|
| 2026.04.02 | ₩6,740 | ₩6,807 | ₩6,713 | ₩6,713 | -0.40% | 8.9천 |
|---|
| 2026.04.01 | ₩6,847 | ₩6,874 | ₩6,753 | ₩6,767 | -1.17% | 9.6천 |
|---|
| 2026.03.31 | ₩6,980 | ₩7,034 | ₩6,567 | ₩6,807 | -2.49% | 7.4만 |
|---|
| 2026.03.30 | ₩6,994 | ₩7,087 | ₩6,954 | ₩6,967 | -0.38% | 3.6천 |
|---|
| 2026.03.27 | ₩7,141 | ₩7,141 | ₩6,980 | ₩6,980 | -2.24% | 1.2만 |
|---|
| 2026.03.26 | ₩7,247 | ₩7,274 | ₩7,060 | ₩7,207 | -0.55% | 3.2천 |
|---|
| 2026.03.25 | ₩7,221 | ₩7,287 | ₩7,141 | ₩7,141 | -1.11% | 1.5천 |
|---|
| 2026.03.24 | ₩7,221 | ₩7,301 | ₩7,114 | ₩7,167 | -0.74% | 3만 |
|---|
| 2026.03.23 | ₩6,940 | ₩7,221 | ₩6,940 | ₩7,207 | +3.85% | 8천 |
|---|
| 2026.03.20 | ₩7,087 | ₩7,100 | ₩6,807 | ₩6,807 | -3.95% | 9.3만 |
|---|
| 2026.03.19 | ₩7,141 | ₩7,141 | ₩7,020 | ₩7,020 | -1.68% | 4천 |
|---|
| 2026.03.18 | ₩7,247 | ₩7,261 | ₩7,007 | ₩7,007 | -3.31% | 1.7만 |
|---|
| 2026.03.17 | ₩7,314 | ₩7,341 | ₩7,247 | ₩7,247 | -0.91% | 1.1만 |
|---|
| 2026.03.16 | ₩7,234 | ₩7,327 | ₩7,234 | ₩7,234 | 0.00% | 1.2만 |
|---|
| 2026.03.13 | ₩7,301 | ₩7,301 | ₩7,127 | ₩7,234 | -0.91% | 1.6만 |
|---|
| 2026.03.12 | ₩6,980 | ₩7,341 | ₩6,940 | ₩7,341 | +5.16% | 8.5만 |
|---|
| 2026.03.11 | ₩6,927 | ₩6,980 | ₩6,914 | ₩6,967 | +0.58% | 5.3천 |
|---|
| 2026.03.10 | ₩6,740 | ₩6,900 | ₩6,740 | ₩6,900 | +2.38% | 1.2만 |
|---|
| 2026.03.09 | ₩6,687 | ₩6,794 | ₩6,580 | ₩6,647 | -0.60% | 9.7천 |
|---|
| 2026.03.06 | ₩6,954 | ₩7,060 | ₩6,447 | ₩6,687 | -3.84% | 8.9만 |
|---|
| 2026.03.05 | ₩7,301 | ₩7,301 | ₩6,834 | ₩6,954 | -4.75% | 6.6만 |
|---|
| 2026.03.04 | ₩7,181 | ₩7,274 | ₩7,181 | ₩7,274 | +1.30% | 3.5천 |
|---|
| 2026.03.03 | ₩7,274 | ₩7,274 | ₩7,087 | ₩7,207 | -0.92% | 1.7만 |
|---|
| 2026.03.02 | ₩7,087 | ₩7,327 | ₩7,087 | ₩7,287 | +2.82% | 4.8만 |
|---|
| 2026.02.27 | ₩7,114 | ₩7,127 | ₩7,087 | ₩7,100 | -0.19% | 7.4천 |
|---|
| 2026.02.26 | ₩7,074 | ₩7,141 | ₩7,020 | ₩7,114 | +0.57% | 3.8만 |
|---|
| 2026.02.25 | ₩7,020 | ₩7,034 | ₩6,980 | ₩7,020 | 0.00% | 1.8만 |
|---|
| 2026.02.24 | ₩6,994 | ₩7,007 | ₩6,967 | ₩7,007 | +0.19% | 2.2천 |
|---|
| 2026.02.23 | ₩7,087 | ₩7,100 | ₩6,954 | ₩7,034 | -0.75% | 1.2만 |
|---|
| 2026.02.20 | ₩6,900 | ₩7,141 | ₩6,900 | ₩7,141 | +3.48% | 7.6만 |
|---|
| 2026.02.19 | ₩7,007 | ₩7,074 | ₩6,887 | ₩6,940 | -0.95% | 6.1만 |
|---|
| 2026.02.18 | ₩7,207 | ₩7,207 | ₩7,007 | ₩7,007 | -2.78% | 4.4만 |
|---|
| 2026.02.17 | ₩6,887 | ₩7,461 | ₩6,887 | ₩7,141 | +3.68% | 6.3만 |
|---|
| 2026.02.13 | ₩6,860 | ₩6,940 | ₩6,860 | ₩6,940 | +1.17% | 2만 |
|---|
| 2026.02.12 | ₩6,994 | ₩6,994 | ₩6,820 | ₩6,927 | -0.95% | 2.3만 |
|---|
| 2026.02.11 | ₩6,900 | ₩6,994 | ₩6,780 | ₩6,994 | +1.35% | 1.9만 |
|---|
| 2026.02.10 | ₩6,860 | ₩6,874 | ₩6,794 | ₩6,794 | -0.97% | 8.1천 |
|---|
| 2026.02.09 | ₩6,874 | ₩6,900 | ₩6,794 | ₩6,887 | +0.19% | 1.5만 |
|---|
| 2026.02.06 | ₩6,633 | ₩6,900 | ₩6,633 | ₩6,753 | +1.81% | 9.3만 |
|---|
| 2026.02.05 | ₩6,607 | ₩6,647 | ₩6,487 | ₩6,540 | -1.01% | 3.7만 |
|---|
| 2026.02.04 | ₩6,540 | ₩6,607 | ₩6,433 | ₩6,607 | +1.02% | 5.6만 |
|---|
| 2026.02.03 | ₩6,473 | ₩6,527 | ₩6,433 | ₩6,487 | +0.21% | 1.4만 |
|---|
| 2026.02.02 | ₩6,340 | ₩6,593 | ₩6,273 | ₩6,487 | +2.32% | 6.3만 |
|---|
| 2026.01.30 | ₩6,286 | ₩6,406 | ₩6,286 | ₩6,286 | 0.00% | 4.3만 |
|---|
| 2026.01.29 | ₩6,340 | ₩6,380 | ₩6,233 | ₩6,340 | 0.00% | 2.4만 |
|---|
| 2026.01.28 | ₩6,460 | ₩6,460 | ₩6,340 | ₩6,393 | -1.03% | 1.9만 |
|---|
| 2026.01.27 | ₩6,366 | ₩6,420 | ₩6,366 | ₩6,420 | +0.84% | 3천 |
|---|
| 2026.01.26 | ₩6,366 | ₩6,406 | ₩6,326 | ₩6,406 | +0.63% | 6.2천 |
|---|
| 2026.01.23 | ₩6,393 | ₩6,393 | ₩6,366 | ₩6,393 | 0.00% | 2.4천 |
|---|
| 2026.01.22 | ₩6,353 | ₩6,393 | ₩6,340 | ₩6,366 | +0.21% | 1.9만 |
|---|
| 2026.01.21 | ₩6,340 | ₩6,393 | ₩6,340 | ₩6,393 | +0.84% | 1.5만 |
|---|
| 2026.01.20 | ₩6,340 | ₩6,393 | ₩6,340 | ₩6,340 | 0.00% | 2.7만 |
|---|
| 2026.01.16 | ₩6,380 | ₩6,380 | ₩6,233 | ₩6,366 | -0.21% | 6.4만 |
|---|
| 2026.01.15 | ₩5,833 | ₩6,380 | ₩5,819 | ₩6,366 | +9.15% | 15.4만 |
|---|
| 2026.01.14 | ₩5,699 | ₩5,873 | ₩5,699 | ₩5,873 | +3.04% | 6.6만 |
|---|
| 2026.01.13 | ₩5,846 | ₩5,846 | ₩5,672 | ₩5,766 | -1.37% | 2.8만 |
|---|
| 2026.01.12 | ₩5,833 | ₩5,886 | ₩5,779 | ₩5,793 | -0.69% | 4만 |
|---|
| 2026.01.09 | ₩5,806 | ₩5,819 | ₩5,672 | ₩5,819 | +0.23% | 2.7만 |
|---|
| 2026.01.08 | ₩5,712 | ₩5,779 | ₩5,712 | ₩5,779 | +1.17% | 1.9만 |
|---|
| 2026.01.07 | ₩5,686 | ₩5,712 | ₩5,672 | ₩5,686 | 0.00% | 9.1천 |
|---|
| 2026.01.06 | ₩5,646 | ₩5,686 | ₩5,619 | ₩5,659 | +0.24% | 1.2만 |
|---|
| 2026.01.05 | ₩5,659 | ₩5,672 | ₩5,592 | ₩5,672 | +0.24% | 1.7만 |
|---|
| 2026.01.02 | ₩5,712 | ₩5,712 | ₩5,606 | ₩5,659 | -0.93% | 2.4만 |
|---|
| 2025.12.31 | ₩5,686 | ₩5,699 | ₩5,632 | ₩5,672 | -0.23% | 4.2만 |
|---|
| 2025.12.30 | ₩5,699 | ₩5,712 | ₩5,646 | ₩5,646 | -0.94% | 6.1천 |
|---|
| 2025.12.29 | ₩5,606 | ₩5,699 | ₩5,592 | ₩5,699 | +1.67% | 2.5만 |
|---|
| 2025.12.26 | ₩5,632 | ₩5,659 | ₩5,606 | ₩5,659 | +0.47% | 6.5천 |
|---|
| 2025.12.24 | ₩5,646 | ₩5,672 | ₩5,606 | ₩5,659 | +0.24% | 6.2천 |
|---|
| 2025.12.23 | ₩5,686 | ₩5,712 | ₩5,606 | ₩5,632 | -0.94% | 2.2만 |
|---|
| 2025.12.22 | ₩5,726 | ₩5,739 | ₩5,632 | ₩5,672 | -0.93% | 3.1만 |
|---|
| 2025.12.19 | ₩5,686 | ₩5,766 | ₩5,686 | ₩5,739 | +0.94% | 3.7만 |
|---|
| 2025.12.18 | ₩5,712 | ₩5,739 | ₩5,672 | ₩5,712 | 0.00% | 1.4만 |
|---|
| 2025.12.17 | ₩5,646 | ₩5,726 | ₩5,619 | ₩5,726 | +1.42% | 1.9만 |
|---|
| 2025.12.16 | ₩5,646 | ₩5,726 | ₩5,592 | ₩5,606 | -0.71% | 3.2만 |
|---|
| 2025.12.15 | ₩5,779 | ₩5,793 | ₩5,592 | ₩5,592 | -3.23% | 5.9만 |
|---|
| 2025.12.12 | ₩5,766 | ₩5,793 | ₩5,726 | ₩5,779 | +0.23% | 1.8만 |
|---|
| 2025.12.11 | ₩5,632 | ₩5,766 | ₩5,619 | ₩5,766 | +2.37% | 5.7만 |
|---|
| 2025.12.10 | ₩5,592 | ₩5,659 | ₩5,486 | ₩5,592 | 0.00% | 9.6만 |
|---|
| 2025.12.09 | ₩5,539 | ₩5,632 | ₩5,539 | ₩5,619 | +1.45% | 5만 |
|---|
| 2025.12.08 | ₩5,672 | ₩5,672 | ₩5,512 | ₩5,539 | -2.35% | 4.2만 |
|---|
| 2025.12.05 | ₩5,432 | ₩5,512 | ₩5,392 | ₩5,472 | +0.74% | 6.9만 |
|---|
| 2025.12.04 | ₩5,539 | ₩5,539 | ₩5,405 | ₩5,405 | -2.41% | 6.5만 |
|---|
| 2025.12.03 | ₩5,566 | ₩5,566 | ₩5,539 | ₩5,539 | -0.48% | 1.7만 |
|---|
| 2025.12.02 | ₩5,552 | ₩5,566 | ₩5,539 | ₩5,539 | -0.24% | 1.9만 |
|---|
| 2025.12.01 | ₩5,579 | ₩5,579 | ₩5,512 | ₩5,552 | -0.48% | 1.7만 |
|---|
| 2025.11.28 | ₩5,606 | ₩5,632 | ₩5,539 | ₩5,539 | -1.19% | 2.6만 |
|---|
| 2025.11.26 | ₩5,566 | ₩5,619 | ₩5,566 | ₩5,579 | +0.24% | 4.6만 |
|---|
| 2025.11.25 | ₩5,566 | ₩5,619 | ₩5,566 | ₩5,566 | 0.00% | 3.5만 |
|---|
| 2025.11.24 | ₩5,512 | ₩5,592 | ₩5,512 | ₩5,552 | +0.73% | 8.4천 |
|---|
| 2025.11.21 | ₩5,539 | ₩5,566 | ₩5,512 | ₩5,526 | -0.24% | 1.9만 |
|---|
| 2025.11.20 | ₩5,566 | ₩5,566 | ₩5,499 | ₩5,499 | -1.20% | 1.7만 |
|---|
| 2025.11.19 | ₩5,539 | ₩5,539 | ₩5,486 | ₩5,539 | 0.00% | 9.4천 |
|---|
| 2025.11.18 | ₩5,566 | ₩5,606 | ₩5,526 | ₩5,539 | -0.48% | 1.9만 |
|---|
| 2025.11.17 | ₩5,592 | ₩5,659 | ₩5,526 | ₩5,526 | -1.19% | 4.5만 |
|---|
| 2025.11.14 | ₩5,472 | ₩5,632 | ₩5,472 | ₩5,606 | +2.44% | 10.3만 |
|---|
| 2025.11.13 | ₩5,539 | ₩5,566 | ₩5,419 | ₩5,486 | -0.96% | 2.6만 |
|---|
| 2025.11.12 | ₩5,432 | ₩5,539 | ₩5,432 | ₩5,512 | +1.47% | 6.3천 |
|---|
| 2025.11.11 | ₩5,339 | ₩5,445 | ₩5,339 | ₩5,445 | +2.00% | 6.8천 |
|---|
| 2025.11.10 | ₩5,352 | ₩5,352 | ₩5,299 | ₩5,339 | -0.25% | 4.8천 |
|---|
| 2025.11.07 | ₩5,285 | ₩5,325 | ₩5,259 | ₩5,325 | +0.76% | 1.7만 |
|---|
| 2025.11.06 | ₩5,299 | ₩5,299 | ₩5,272 | ₩5,285 | -0.25% | 1.3만 |
|---|
| 2025.11.05 | ₩5,352 | ₩5,352 | ₩5,232 | ₩5,272 | -1.50% | 7.6만 |
|---|
| 2025.11.04 | ₩5,472 | ₩5,472 | ₩5,352 | ₩5,379 | -1.71% | 1.8만 |
|---|
| 2025.11.03 | ₩5,459 | ₩5,472 | ₩5,432 | ₩5,472 | +0.24% | 2.1만 |
|---|
| 2025.10.31 | ₩5,432 | ₩5,459 | ₩5,432 | ₩5,459 | +0.49% | 8.8천 |
|---|
| 2025.10.30 | ₩5,459 | ₩5,459 | ₩5,419 | ₩5,445 | -0.24% | 1.3만 |
|---|
| 2025.10.29 | ₩5,486 | ₩5,512 | ₩5,419 | ₩5,432 | -0.97% | 2.1만 |
|---|
| 2025.10.28 | ₩5,472 | ₩5,539 | ₩5,445 | ₩5,472 | 0.00% | 3.3만 |
|---|
| 2025.10.27 | ₩5,405 | ₩5,539 | ₩5,405 | ₩5,486 | +1.48% | 2.3만 |
|---|
| 2025.10.24 | ₩5,312 | ₩5,405 | ₩5,272 | ₩5,392 | +1.51% | 2.5만 |
|---|
| 2025.10.23 | ₩5,339 | ₩5,405 | ₩5,259 | ₩5,259 | -1.50% | 6.6만 |
|---|
| 2025.10.22 | ₩5,272 | ₩5,312 | ₩5,259 | ₩5,272 | 0.00% | 1.5만 |
|---|
| 2025.10.21 | ₩5,352 | ₩5,352 | ₩5,219 | ₩5,219 | -2.49% | 3.7만 |
|---|
| 2025.10.20 | ₩5,259 | ₩5,352 | ₩5,259 | ₩5,325 | +1.27% | 32.4만 |
|---|
| 2025.10.17 | ₩5,339 | ₩5,339 | ₩5,259 | ₩5,259 | -1.50% | 4.4만 |
|---|
| 2025.10.16 | ₩5,459 | ₩5,459 | ₩5,272 | ₩5,312 | -2.69% | 1.4만 |
|---|
| 2025.10.15 | ₩5,312 | ₩5,432 | ₩5,312 | ₩5,432 | +2.26% | 2.5천 |
|---|
| 2025.10.14 | ₩5,285 | ₩5,392 | ₩5,285 | ₩5,365 | +1.52% | 8.5천 |
|---|
| 2025.10.13 | ₩5,445 | ₩5,445 | ₩5,299 | ₩5,299 | -2.70% | 7.9천 |
|---|
| 2025.10.10 | ₩5,512 | ₩5,512 | ₩5,405 | ₩5,405 | -1.94% | 6.1천 |
|---|