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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,020 | ₩12,355 | ₩11,524 | ₩11,658 | -3.01% | 32.3만 |
| 2026.09.28–2026.10.02 | ₩11,899 | ₩12,181 | ₩11,229 | ₩12,114 | +1.80% | 26.3만 |
| 2026.09.21–2026.09.25 | ₩12,315 | ₩12,529 | ₩11,712 | ₩11,859 | -3.70% | 46.8만 |
| 2026.09.14–2026.09.18 | ₩12,047 | ₩12,516 | ₩11,846 | ₩12,502 | +3.78% | 57.2만 |
| 2026.09.08–2026.09.11 | ₩11,873 | ₩12,489 | ₩11,591 | ₩12,154 | +2.37% | 37.3만 |
| 2026.08.31–2026.09.04 | ₩12,074 | ₩12,449 | ₩11,591 | ₩12,033 | -0.33% | 42.2만 |
| 2026.08.24–2026.08.28 | ₩11,551 | ₩12,945 | ₩11,377 | ₩12,033 | +4.18% | 77.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,311 |
| ₩11,980 |
| ₩12,462 |
| -5.68% |
| 98.3만 |
| 2026.08.10–2026.08.14 | ₩11,578 | ₩13,306 | ₩11,136 | ₩13,146 | +13.54% | 82만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,452 | ₩12,368 | ₩10,439 | ₩12,208 | +16.79% | 132.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩8,442 | ₩10,224 | ₩8,375 | ₩10,184 | +20.63% | 127.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩8,147 | ₩8,442 | ₩7,973 | ₩8,442 | +3.62% | 29만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,987 | ₩8,174 | ₩7,906 | ₩8,080 | +1.17% | 7.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,705 | ₩8,040 | ₩7,611 | ₩8,000 | +3.83% | 7.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,719 | ₩7,906 | ₩7,665 | ₩7,678 | -0.52% | 5.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,839 | ₩7,893 | ₩7,531 | ₩7,772 | -0.85% | 23.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩7,424 | ₩7,906 | ₩7,397 | ₩7,839 | +5.60% | 37만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,317 | ₩7,491 | ₩7,317 | ₩7,397 | +1.10% | 8.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩7,370 | ₩7,424 | ₩7,290 | ₩7,370 | 0.00% | 7.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩7,410 | ₩7,464 | ₩7,276 | ₩7,370 | -0.54% | 12.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩7,263 | ₩7,437 | ₩7,183 | ₩7,410 | +2.03% | 10.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩7,504 | ₩7,504 | ₩7,263 | ₩7,290 | -2.86% | 11.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩7,464 | ₩7,558 | ₩7,303 | ₩7,491 | +0.36% | 16.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,370 | ₩7,504 | ₩7,290 | ₩7,464 | +1.27% | 13.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,303 | ₩7,477 | ₩7,102 | ₩7,397 | +1.28% | 56만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,049 | ₩7,317 | ₩7,035 | ₩7,276 | +3.23% | 9.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,727 | ₩7,303 | ₩6,727 | ₩7,156 | +6.37% | 8.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,022 | ₩7,116 | ₩6,593 | ₩6,740 | -4.01% | 9.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,968 | ₩7,330 | ₩6,968 | ₩7,008 | +0.58% | 5.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,263 | ₩7,370 | ₩6,834 | ₩6,834 | -5.90% | 13.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩6,714 | ₩7,370 | ₩6,606 | ₩7,263 | +8.18% | 12.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,116 | ₩7,357 | ₩6,472 | ₩6,714 | -5.65% | 22.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,116 | ₩7,169 | ₩6,982 | ₩7,129 | +0.19% | 7.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩6,915 | ₩7,491 | ₩6,915 | ₩7,169 | +3.68% | 24.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩6,901 | ₩7,022 | ₩6,807 | ₩6,968 | +0.97% | 8.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩6,365 | ₩6,928 | ₩6,298 | ₩6,781 | +6.53% | 26.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,392 | ₩6,486 | ₩6,258 | ₩6,311 | -1.26% | 9.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩6,365 | ₩6,419 | ₩6,365 | ₩6,419 | +0.84% | 6.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,856 | ₩6,405 | ₩5,695 | ₩6,392 | +9.15% | 35만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,682 | ₩5,842 | ₩5,615 | ₩5,842 | +2.83% | 8.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,628 | ₩5,735 | ₩5,615 | ₩5,682 | +0.95% | 9.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,749 | ₩5,762 | ₩5,628 | ₩5,682 | -1.17% | 6.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,802 | ₩5,816 | ₩5,615 | ₩5,762 | -0.69% | 16만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,695 | ₩5,816 | ₩5,507 | ₩5,802 | +1.88% | 26.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,601 | ₩5,601 | ₩5,414 | ₩5,494 | -1.91% | 18.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,534 | ₩5,655 | ₩5,534 | ₩5,561 | +0.48% | 11.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,615 | ₩5,682 | ₩5,507 | ₩5,548 | -1.19% | 10.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,373 | ₩5,655 | ₩5,320 | ₩5,628 | +4.74% | 14.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,481 | ₩5,494 | ₩5,253 | ₩5,347 | -2.44% | 14.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,427 | ₩5,561 | ₩5,427 | ₩5,481 | +0.99% | 9.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩5,280 | ₩5,427 | ₩5,239 | ₩5,414 | +2.54% | 46.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,467 | ₩5,481 | ₩5,280 | ₩5,280 | -3.43% | 7.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,534 | ₩5,534 | ₩5,427 | ₩5,427 | -1.94% | 6.1천 |
|---|