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 | ₩11,892 | ₩12,092 | ₩11,625 | ₩11,625 | -2.25% | 3.8만 |
| 2026.10.08 | ₩12,173 | ₩12,173 | ₩11,825 | ₩12,052 | -0.99% | 5만 |
| 2026.10.07 | ₩11,772 | ₩12,146 | ₩11,732 | ₩12,146 | +3.18% | 4.8만 |
| 2026.10.06 | ₩11,611 | ₩12,159 | ₩11,491 | ₩11,772 | +1.38% | 8.2만 |
| 2026.10.05 | ₩11,986 | ₩12,320 | ₩11,491 | ₩11,491 | -4.12% | 10.5만 |
| 2026.10.02 | ₩11,665 | ₩12,146 | ₩11,665 | ₩12,079 | +3.55% | 4.6만 |
| 2026.10.01 | ₩11,545 | ₩11,865 | ₩11,197 | ₩11,611 | +0.58% | 4.6만 |
| 2026.09.30 | ₩11,865 | ₩11,919 | ₩11,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,651 |
| -1.80% |
| 6.3만 |
| 2026.09.29 | ₩11,852 | ₩12,092 | ₩11,598 | ₩11,919 | +0.56% | 4.2만 |
|---|
| 2026.09.28 | ₩11,865 | ₩12,106 | ₩11,785 | ₩11,825 | -0.34% | 6.6만 |
|---|
| 2026.09.25 | ₩12,426 | ₩12,453 | ₩11,678 | ₩11,825 | -4.84% | 16만 |
|---|
| 2026.09.24 | ₩12,012 | ₩12,400 | ₩12,012 | ₩12,386 | +3.11% | 4.9만 |
|---|
| 2026.09.23 | ₩12,173 | ₩12,493 | ₩11,932 | ₩11,932 | -1.98% | 8.2만 |
|---|
| 2026.09.22 | ₩12,373 | ₩12,493 | ₩12,026 | ₩12,333 | -0.32% | 8.7만 |
|---|
| 2026.09.21 | ₩12,279 | ₩12,426 | ₩12,012 | ₩12,293 | +0.11% | 9.1만 |
|---|
| 2026.09.18 | ₩12,346 | ₩12,480 | ₩11,919 | ₩12,467 | +0.97% | 13.7만 |
|---|
| 2026.09.17 | ₩12,133 | ₩12,400 | ₩11,972 | ₩12,320 | +1.54% | 6만 |
|---|
| 2026.09.16 | ₩12,320 | ₩12,480 | ₩11,972 | ₩12,146 | -1.41% | 13만 |
|---|
| 2026.09.15 | ₩12,159 | ₩12,467 | ₩11,945 | ₩12,293 | +1.10% | 12만 |
|---|
| 2026.09.14 | ₩12,012 | ₩12,480 | ₩11,812 | ₩12,092 | +0.67% | 12.4만 |
|---|
| 2026.09.11 | ₩12,173 | ₩12,346 | ₩11,986 | ₩12,119 | -0.44% | 6.6만 |
|---|
| 2026.09.10 | ₩12,253 | ₩12,400 | ₩12,039 | ₩12,119 | -1.09% | 7만 |
|---|
| 2026.09.09 | ₩11,972 | ₩12,453 | ₩11,852 | ₩12,213 | +2.01% | 13.4만 |
|---|
| 2026.09.08 | ₩11,839 | ₩12,092 | ₩11,558 | ₩11,972 | +1.13% | 10.4만 |
|---|
| 2026.09.04 | ₩11,945 | ₩12,133 | ₩11,558 | ₩11,999 | +0.45% | 6.2만 |
|---|
| 2026.09.03 | ₩11,919 | ₩12,133 | ₩11,745 | ₩11,986 | +0.56% | 5.3만 |
|---|
| 2026.09.02 | ₩11,945 | ₩12,413 | ₩11,812 | ₩11,865 | -0.67% | 14.7만 |
|---|
| 2026.09.01 | ₩12,026 | ₩12,106 | ₩11,651 | ₩11,959 | -0.56% | 6만 |
|---|
| 2026.08.31 | ₩12,039 | ₩12,226 | ₩11,839 | ₩12,026 | -0.11% | 10만 |
|---|
| 2026.08.28 | ₩11,638 | ₩12,079 | ₩11,505 | ₩11,999 | +3.10% | 11.3만 |
|---|
| 2026.08.27 | ₩12,386 | ₩12,493 | ₩11,678 | ₩11,678 | -5.72% | 12.8만 |
|---|
| 2026.08.26 | ₩12,119 | ₩12,907 | ₩12,066 | ₩12,346 | +1.87% | 16.3만 |
|---|
| 2026.08.25 | ₩12,173 | ₩12,320 | ₩11,905 | ₩11,972 | -1.65% | 5.8만 |
|---|
| 2026.08.24 | ₩11,518 | ₩12,480 | ₩11,344 | ₩12,173 | +5.68% | 31.6만 |
|---|
| 2026.08.21 | ₩12,279 | ₩12,854 | ₩12,092 | ₩12,426 | +1.20% | 9.1만 |
|---|
| 2026.08.20 | ₩13,375 | ₩13,375 | ₩11,945 | ₩12,320 | -7.89% | 18.2만 |
|---|
| 2026.08.19 | ₩13,402 | ₩13,763 | ₩13,188 | ₩13,495 | +0.70% | 17.4만 |
|---|
| 2026.08.18 | ₩13,402 | ₩13,656 | ₩13,161 | ₩13,402 | 0.00% | 12.2만 |
|---|
| 2026.08.17 | ₩13,175 | ₩14,270 | ₩13,175 | ₩13,482 | +2.33% | 41.4만 |
|---|
| 2026.08.14 | ₩12,253 | ₩13,268 | ₩12,253 | ₩13,108 | +6.98% | 16.7만 |
|---|
| 2026.08.13 | ₩11,825 | ₩12,293 | ₩11,758 | ₩12,266 | +3.73% | 7.6만 |
|---|
| 2026.08.12 | ₩12,092 | ₩12,293 | ₩11,758 | ₩11,959 | -1.10% | 8.6만 |
|---|
| 2026.08.11 | ₩11,972 | ₩12,293 | ₩11,598 | ₩12,293 | +2.68% | 16.2만 |
|---|
| 2026.08.10 | ₩11,545 | ₩12,199 | ₩11,104 | ₩11,919 | +3.24% | 33만 |
|---|
| 2026.08.07 | ₩11,999 | ₩12,173 | ₩11,358 | ₩12,173 | +1.45% | 19.3만 |
|---|
| 2026.08.06 | ₩11,758 | ₩12,213 | ₩11,518 | ₩12,026 | +2.27% | 14.3만 |
|---|
| 2026.08.05 | ₩11,959 | ₩11,959 | ₩11,304 | ₩11,745 | -1.79% | 14.6만 |
|---|
| 2026.08.04 | ₩11,879 | ₩12,239 | ₩10,943 | ₩12,026 | +1.24% | 32.1만 |
|---|
| 2026.08.03 | ₩10,422 | ₩12,333 | ₩10,409 | ₩12,333 | +18.33% | 52.6만 |
|---|
| 2026.07.31 | ₩9,500 | ₩10,195 | ₩9,420 | ₩10,155 | +6.89% | 22.9만 |
|---|
| 2026.07.30 | ₩9,647 | ₩9,781 | ₩9,286 | ₩9,420 | -2.35% | 25.8만 |
|---|
| 2026.07.29 | ₩9,460 | ₩9,821 | ₩9,340 | ₩9,607 | +1.55% | 32.3만 |
|---|
| 2026.07.28 | ₩9,033 | ₩9,487 | ₩9,006 | ₩9,420 | +4.29% | 21만 |
|---|
| 2026.07.27 | ₩8,418 | ₩9,086 | ₩8,351 | ₩8,912 | +5.87% | 25.2만 |
|---|
| 2026.07.24 | ₩8,084 | ₩8,418 | ₩8,084 | ₩8,418 | +4.13% | 23.7만 |
|---|
| 2026.07.23 | ₩8,151 | ₩8,151 | ₩7,964 | ₩7,990 | -1.97% | 2.4만 |
|---|
| 2026.07.22 | ₩8,137 | ₩8,137 | ₩7,964 | ₩8,124 | -0.16% | 4.9천 |
|---|
| 2026.07.21 | ₩7,950 | ₩8,151 | ₩7,950 | ₩8,030 | +1.01% | 2만 |
|---|
| 2026.07.20 | ₩8,124 | ₩8,124 | ₩7,950 | ₩8,030 | -1.15% | 3.7천 |
|---|
| 2026.07.17 | ₩7,950 | ₩8,137 | ₩7,950 | ₩8,057 | +1.34% | 6.6천 |
|---|
| 2026.07.16 | ₩8,044 | ₩8,137 | ₩7,950 | ₩8,030 | -0.17% | 1.7만 |
|---|
| 2026.07.15 | ₩8,071 | ₩8,151 | ₩7,924 | ₩8,057 | -0.17% | 2만 |
|---|
| 2026.07.14 | ₩8,030 | ₩8,057 | ₩8,017 | ₩8,017 | -0.17% | 1.1만 |
|---|
| 2026.07.13 | ₩7,964 | ₩8,030 | ₩7,883 | ₩8,017 | +0.67% | 2.3만 |
|---|
| 2026.07.10 | ₩8,017 | ₩8,017 | ₩7,817 | ₩7,977 | -0.50% | 1.6만 |
|---|
| 2026.07.09 | ₩7,883 | ₩7,990 | ₩7,723 | ₩7,990 | +1.36% | 1.6만 |
|---|
| 2026.07.08 | ₩7,616 | ₩7,883 | ₩7,616 | ₩7,883 | +3.51% | 3.1만 |
|---|
| 2026.07.07 | ₩7,643 | ₩7,777 | ₩7,590 | ₩7,590 | -0.70% | 3천 |
|---|
| 2026.07.06 | ₩7,683 | ₩7,763 | ₩7,590 | ₩7,763 | +1.04% | 7.9천 |
|---|
| 2026.07.02 | ₩7,777 | ₩7,817 | ₩7,643 | ₩7,656 | -1.55% | 4.4천 |
|---|
| 2026.07.01 | ₩7,817 | ₩7,857 | ₩7,723 | ₩7,857 | +0.51% | 4.5천 |
|---|
| 2026.06.30 | ₩7,790 | ₩7,883 | ₩7,750 | ₩7,803 | +0.17% | 2.7만 |
|---|
| 2026.06.29 | ₩7,696 | ₩7,883 | ₩7,696 | ₩7,817 | +1.56% | 2.1만 |
|---|
| 2026.06.26 | ₩7,750 | ₩7,803 | ₩7,509 | ₩7,750 | 0.00% | 9.3만 |
|---|
| 2026.06.25 | ₩7,750 | ₩7,750 | ₩7,616 | ₩7,696 | -0.69% | 3만 |
|---|
| 2026.06.24 | ₩7,696 | ₩7,830 | ₩7,656 | ₩7,750 | +0.69% | 3.2만 |
|---|
| 2026.06.23 | ₩7,750 | ₩7,870 | ₩7,696 | ₩7,696 | -0.69% | 3.1만 |
|---|
| 2026.06.22 | ₩7,817 | ₩7,817 | ₩7,563 | ₩7,696 | -1.54% | 4.5만 |
|---|
| 2026.06.18 | ₩7,656 | ₩7,830 | ₩7,630 | ₩7,817 | +2.09% | 10.5만 |
|---|
| 2026.06.17 | ₩7,670 | ₩7,857 | ₩7,616 | ₩7,736 | +0.87% | 2.2만 |
|---|
| 2026.06.16 | ₩7,630 | ₩7,883 | ₩7,496 | ₩7,750 | +1.58% | 6.3만 |
|---|
| 2026.06.15 | ₩7,402 | ₩7,683 | ₩7,376 | ₩7,683 | +3.79% | 17.9만 |
|---|
| 2026.06.12 | ₩7,402 | ₩7,469 | ₩7,376 | ₩7,376 | -0.36% | 2.2만 |
|---|
| 2026.06.11 | ₩7,349 | ₩7,402 | ₩7,349 | ₩7,402 | +0.73% | 6.3천 |
|---|
| 2026.06.10 | ₩7,402 | ₩7,402 | ₩7,349 | ₩7,349 | -0.72% | 4.5천 |
|---|
| 2026.06.09 | ₩7,349 | ₩7,402 | ₩7,349 | ₩7,349 | 0.00% | 2.7만 |
|---|
| 2026.06.08 | ₩7,296 | ₩7,402 | ₩7,296 | ₩7,362 | +0.92% | 2.4만 |
|---|
| 2026.06.05 | ₩7,269 | ₩7,402 | ₩7,269 | ₩7,349 | +1.10% | 1.3만 |
|---|
| 2026.06.04 | ₩7,309 | ₩7,349 | ₩7,296 | ₩7,296 | -0.18% | 9.1천 |
|---|
| 2026.06.03 | ₩7,349 | ₩7,362 | ₩7,282 | ₩7,282 | -0.91% | 1.3만 |
|---|
| 2026.06.02 | ₩7,402 | ₩7,402 | ₩7,309 | ₩7,402 | 0.00% | 1.6만 |
|---|
| 2026.06.01 | ₩7,349 | ₩7,402 | ₩7,322 | ₩7,389 | +0.55% | 2.5만 |
|---|
| 2026.05.29 | ₩7,416 | ₩7,443 | ₩7,255 | ₩7,349 | -0.90% | 1.8만 |
|---|
| 2026.05.28 | ₩7,362 | ₩7,416 | ₩7,362 | ₩7,416 | +0.73% | 3.2천 |
|---|
| 2026.05.27 | ₩7,309 | ₩7,416 | ₩7,269 | ₩7,349 | +0.55% | 4.1만 |
|---|
| 2026.05.26 | ₩7,389 | ₩7,429 | ₩7,309 | ₩7,336 | -0.72% | 6.7만 |
|---|
| 2026.05.22 | ₩7,309 | ₩7,389 | ₩7,309 | ₩7,389 | +1.10% | 7.3천 |
|---|
| 2026.05.21 | ₩7,362 | ₩7,376 | ₩7,282 | ₩7,376 | +0.18% | 3.9천 |
|---|
| 2026.05.20 | ₩7,322 | ₩7,416 | ₩7,322 | ₩7,349 | +0.36% | 2.2만 |
|---|
| 2026.05.19 | ₩7,362 | ₩7,362 | ₩7,242 | ₩7,282 | -1.09% | 7.2천 |
|---|
| 2026.05.18 | ₩7,242 | ₩7,296 | ₩7,162 | ₩7,282 | +0.55% | 6.1만 |
|---|
| 2026.05.15 | ₩7,322 | ₩7,443 | ₩7,242 | ₩7,269 | -0.73% | 2.1만 |
|---|
| 2026.05.14 | ₩7,322 | ₩7,389 | ₩7,269 | ₩7,362 | +0.55% | 1.6만 |
|---|
| 2026.05.13 | ₩7,416 | ₩7,416 | ₩7,269 | ₩7,309 | -1.44% | 4.4만 |
|---|
| 2026.05.12 | ₩7,429 | ₩7,429 | ₩7,296 | ₩7,349 | -1.08% | 8.6천 |
|---|
| 2026.05.11 | ₩7,483 | ₩7,483 | ₩7,296 | ₩7,362 | -1.61% | 2.2만 |
|---|
| 2026.05.08 | ₩7,349 | ₩7,483 | ₩7,349 | ₩7,469 | +1.64% | 2.9만 |
|---|
| 2026.05.07 | ₩7,469 | ₩7,483 | ₩7,322 | ₩7,429 | -0.54% | 2.7만 |
|---|
| 2026.05.06 | ₩7,483 | ₩7,536 | ₩7,376 | ₩7,376 | -1.43% | 7.4만 |
|---|
| 2026.05.05 | ₩7,336 | ₩7,469 | ₩7,282 | ₩7,469 | +1.82% | 1.8만 |
|---|
| 2026.05.04 | ₩7,443 | ₩7,483 | ₩7,349 | ₩7,349 | -1.26% | 1.9만 |
|---|
| 2026.05.01 | ₩7,336 | ₩7,483 | ₩7,336 | ₩7,443 | +1.46% | 7만 |
|---|
| 2026.04.30 | ₩7,269 | ₩7,443 | ₩7,269 | ₩7,296 | +0.37% | 4.7천 |
|---|
| 2026.04.29 | ₩7,389 | ₩7,402 | ₩7,282 | ₩7,349 | -0.54% | 3.6천 |
|---|
| 2026.04.28 | ₩7,389 | ₩7,469 | ₩7,322 | ₩7,389 | 0.00% | 5.6천 |
|---|
| 2026.04.27 | ₩7,349 | ₩7,443 | ₩7,296 | ₩7,429 | +1.09% | 5.5만 |
|---|
| 2026.04.24 | ₩7,229 | ₩7,456 | ₩7,149 | ₩7,376 | +2.03% | 4만 |
|---|
| 2026.04.23 | ₩7,229 | ₩7,349 | ₩7,122 | ₩7,255 | +0.37% | 14.3만 |
|---|
| 2026.04.22 | ₩7,282 | ₩7,322 | ₩7,082 | ₩7,202 | -1.10% | 34.3만 |
|---|
| 2026.04.21 | ₩7,349 | ₩7,349 | ₩7,242 | ₩7,309 | -0.55% | 2.1만 |
|---|
| 2026.04.20 | ₩7,282 | ₩7,349 | ₩7,162 | ₩7,336 | +0.73% | 1.4만 |
|---|
| 2026.04.17 | ₩7,135 | ₩7,296 | ₩7,082 | ₩7,255 | +1.69% | 4.1만 |
|---|
| 2026.04.16 | ₩7,215 | ₩7,255 | ₩7,215 | ₩7,255 | +0.56% | 2.4천 |
|---|
| 2026.04.15 | ₩7,135 | ₩7,149 | ₩7,028 | ₩7,135 | 0.00% | 4.5천 |
|---|
| 2026.04.14 | ₩7,028 | ₩7,162 | ₩7,028 | ₩7,028 | 0.00% | 1.3만 |
|---|
| 2026.04.13 | ₩7,028 | ₩7,149 | ₩7,015 | ₩7,028 | 0.00% | 3.4만 |
|---|
| 2026.04.10 | ₩7,068 | ₩7,202 | ₩7,068 | ₩7,135 | +0.95% | 4.5천 |
|---|
| 2026.04.09 | ₩7,068 | ₩7,135 | ₩7,068 | ₩7,068 | 0.00% | 2천 |
|---|
| 2026.04.08 | ₩7,215 | ₩7,282 | ₩7,015 | ₩7,028 | -2.59% | 4.6만 |
|---|
| 2026.04.07 | ₩6,948 | ₩7,175 | ₩6,948 | ₩7,055 | +1.54% | 2.1만 |
|---|
| 2026.04.06 | ₩6,708 | ₩6,948 | ₩6,708 | ₩6,908 | +2.99% | 1만 |
|---|
| 2026.04.02 | ₩6,748 | ₩6,815 | ₩6,721 | ₩6,721 | -0.40% | 8.9천 |
|---|
| 2026.04.01 | ₩6,855 | ₩6,881 | ₩6,761 | ₩6,774 | -1.17% | 9.6천 |
|---|
| 2026.03.31 | ₩6,988 | ₩7,042 | ₩6,574 | ₩6,815 | -2.49% | 7.4만 |
|---|
| 2026.03.30 | ₩7,002 | ₩7,095 | ₩6,961 | ₩6,975 | -0.38% | 3.6천 |
|---|
| 2026.03.27 | ₩7,149 | ₩7,149 | ₩6,988 | ₩6,988 | -2.24% | 1.2만 |
|---|
| 2026.03.26 | ₩7,255 | ₩7,282 | ₩7,068 | ₩7,215 | -0.55% | 3.2천 |
|---|
| 2026.03.25 | ₩7,229 | ₩7,296 | ₩7,149 | ₩7,149 | -1.11% | 1.5천 |
|---|
| 2026.03.24 | ₩7,229 | ₩7,309 | ₩7,122 | ₩7,175 | -0.74% | 3만 |
|---|
| 2026.03.23 | ₩6,948 | ₩7,229 | ₩6,948 | ₩7,215 | +3.85% | 8천 |
|---|
| 2026.03.20 | ₩7,095 | ₩7,108 | ₩6,815 | ₩6,815 | -3.95% | 9.3만 |
|---|
| 2026.03.19 | ₩7,149 | ₩7,149 | ₩7,028 | ₩7,028 | -1.68% | 4천 |
|---|
| 2026.03.18 | ₩7,255 | ₩7,269 | ₩7,015 | ₩7,015 | -3.31% | 1.7만 |
|---|
| 2026.03.17 | ₩7,322 | ₩7,349 | ₩7,255 | ₩7,255 | -0.91% | 1.1만 |
|---|
| 2026.03.16 | ₩7,242 | ₩7,336 | ₩7,242 | ₩7,242 | 0.00% | 1.2만 |
|---|
| 2026.03.13 | ₩7,309 | ₩7,309 | ₩7,135 | ₩7,242 | -0.91% | 1.6만 |
|---|
| 2026.03.12 | ₩6,988 | ₩7,349 | ₩6,948 | ₩7,349 | +5.16% | 8.5만 |
|---|
| 2026.03.11 | ₩6,935 | ₩6,988 | ₩6,921 | ₩6,975 | +0.58% | 5.3천 |
|---|
| 2026.03.10 | ₩6,748 | ₩6,908 | ₩6,748 | ₩6,908 | +2.38% | 1.2만 |
|---|
| 2026.03.09 | ₩6,694 | ₩6,801 | ₩6,587 | ₩6,654 | -0.60% | 9.7천 |
|---|
| 2026.03.06 | ₩6,961 | ₩7,068 | ₩6,454 | ₩6,694 | -3.84% | 8.9만 |
|---|
| 2026.03.05 | ₩7,309 | ₩7,309 | ₩6,841 | ₩6,961 | -4.75% | 6.6만 |
|---|
| 2026.03.04 | ₩7,189 | ₩7,282 | ₩7,189 | ₩7,282 | +1.30% | 3.5천 |
|---|
| 2026.03.03 | ₩7,282 | ₩7,282 | ₩7,095 | ₩7,215 | -0.92% | 1.7만 |
|---|
| 2026.03.02 | ₩7,095 | ₩7,336 | ₩7,095 | ₩7,296 | +2.82% | 4.8만 |
|---|
| 2026.02.27 | ₩7,122 | ₩7,135 | ₩7,095 | ₩7,108 | -0.19% | 7.4천 |
|---|
| 2026.02.26 | ₩7,082 | ₩7,149 | ₩7,028 | ₩7,122 | +0.57% | 3.8만 |
|---|
| 2026.02.25 | ₩7,028 | ₩7,042 | ₩6,988 | ₩7,028 | 0.00% | 1.8만 |
|---|
| 2026.02.24 | ₩7,002 | ₩7,015 | ₩6,975 | ₩7,015 | +0.19% | 2.2천 |
|---|
| 2026.02.23 | ₩7,095 | ₩7,108 | ₩6,961 | ₩7,042 | -0.75% | 1.2만 |
|---|
| 2026.02.20 | ₩6,908 | ₩7,149 | ₩6,908 | ₩7,149 | +3.48% | 7.6만 |
|---|
| 2026.02.19 | ₩7,015 | ₩7,082 | ₩6,895 | ₩6,948 | -0.95% | 6.1만 |
|---|
| 2026.02.18 | ₩7,215 | ₩7,215 | ₩7,015 | ₩7,015 | -2.78% | 4.4만 |
|---|
| 2026.02.17 | ₩6,895 | ₩7,469 | ₩6,895 | ₩7,149 | +3.68% | 6.3만 |
|---|
| 2026.02.13 | ₩6,868 | ₩6,948 | ₩6,868 | ₩6,948 | +1.17% | 2만 |
|---|
| 2026.02.12 | ₩7,002 | ₩7,002 | ₩6,828 | ₩6,935 | -0.95% | 2.3만 |
|---|
| 2026.02.11 | ₩6,908 | ₩7,002 | ₩6,788 | ₩7,002 | +1.35% | 1.9만 |
|---|
| 2026.02.10 | ₩6,868 | ₩6,881 | ₩6,801 | ₩6,801 | -0.97% | 8.1천 |
|---|
| 2026.02.09 | ₩6,881 | ₩6,908 | ₩6,801 | ₩6,895 | +0.19% | 1.5만 |
|---|
| 2026.02.06 | ₩6,641 | ₩6,908 | ₩6,641 | ₩6,761 | +1.81% | 9.3만 |
|---|
| 2026.02.05 | ₩6,614 | ₩6,654 | ₩6,494 | ₩6,547 | -1.01% | 3.7만 |
|---|
| 2026.02.04 | ₩6,547 | ₩6,614 | ₩6,440 | ₩6,614 | +1.02% | 5.6만 |
|---|
| 2026.02.03 | ₩6,480 | ₩6,534 | ₩6,440 | ₩6,494 | +0.21% | 1.4만 |
|---|
| 2026.02.02 | ₩6,347 | ₩6,601 | ₩6,280 | ₩6,494 | +2.32% | 6.3만 |
|---|
| 2026.01.30 | ₩6,293 | ₩6,414 | ₩6,293 | ₩6,293 | 0.00% | 4.3만 |
|---|
| 2026.01.29 | ₩6,347 | ₩6,387 | ₩6,240 | ₩6,347 | 0.00% | 2.4만 |
|---|
| 2026.01.28 | ₩6,467 | ₩6,467 | ₩6,347 | ₩6,400 | -1.03% | 1.9만 |
|---|
| 2026.01.27 | ₩6,374 | ₩6,427 | ₩6,374 | ₩6,427 | +0.84% | 3천 |
|---|
| 2026.01.26 | ₩6,374 | ₩6,414 | ₩6,333 | ₩6,414 | +0.63% | 6.2천 |
|---|
| 2026.01.23 | ₩6,400 | ₩6,400 | ₩6,374 | ₩6,400 | 0.00% | 2.4천 |
|---|
| 2026.01.22 | ₩6,360 | ₩6,400 | ₩6,347 | ₩6,374 | +0.21% | 1.9만 |
|---|
| 2026.01.21 | ₩6,347 | ₩6,400 | ₩6,347 | ₩6,400 | +0.84% | 1.5만 |
|---|
| 2026.01.20 | ₩6,347 | ₩6,400 | ₩6,347 | ₩6,347 | 0.00% | 2.7만 |
|---|
| 2026.01.16 | ₩6,387 | ₩6,387 | ₩6,240 | ₩6,374 | -0.21% | 6.4만 |
|---|
| 2026.01.15 | ₩5,839 | ₩6,387 | ₩5,826 | ₩6,374 | +9.15% | 15.4만 |
|---|
| 2026.01.14 | ₩5,705 | ₩5,879 | ₩5,705 | ₩5,879 | +3.04% | 6.6만 |
|---|
| 2026.01.13 | ₩5,852 | ₩5,852 | ₩5,679 | ₩5,772 | -1.37% | 2.8만 |
|---|
| 2026.01.12 | ₩5,839 | ₩5,893 | ₩5,786 | ₩5,799 | -0.69% | 4만 |
|---|
| 2026.01.09 | ₩5,812 | ₩5,826 | ₩5,679 | ₩5,826 | +0.23% | 2.7만 |
|---|
| 2026.01.08 | ₩5,719 | ₩5,786 | ₩5,719 | ₩5,786 | +1.17% | 1.9만 |
|---|
| 2026.01.07 | ₩5,692 | ₩5,719 | ₩5,679 | ₩5,692 | 0.00% | 9.1천 |
|---|
| 2026.01.06 | ₩5,652 | ₩5,692 | ₩5,625 | ₩5,665 | +0.24% | 1.2만 |
|---|
| 2026.01.05 | ₩5,665 | ₩5,679 | ₩5,599 | ₩5,679 | +0.24% | 1.7만 |
|---|
| 2026.01.02 | ₩5,719 | ₩5,719 | ₩5,612 | ₩5,665 | -0.93% | 2.4만 |
|---|
| 2025.12.31 | ₩5,692 | ₩5,705 | ₩5,639 | ₩5,679 | -0.23% | 4.2만 |
|---|
| 2025.12.30 | ₩5,705 | ₩5,719 | ₩5,652 | ₩5,652 | -0.94% | 6.1천 |
|---|
| 2025.12.29 | ₩5,612 | ₩5,705 | ₩5,599 | ₩5,705 | +1.67% | 2.5만 |
|---|
| 2025.12.26 | ₩5,639 | ₩5,665 | ₩5,612 | ₩5,665 | +0.47% | 6.5천 |
|---|
| 2025.12.24 | ₩5,652 | ₩5,679 | ₩5,612 | ₩5,665 | +0.24% | 6.2천 |
|---|
| 2025.12.23 | ₩5,692 | ₩5,719 | ₩5,612 | ₩5,639 | -0.94% | 2.2만 |
|---|
| 2025.12.22 | ₩5,732 | ₩5,746 | ₩5,639 | ₩5,679 | -0.93% | 3.1만 |
|---|
| 2025.12.19 | ₩5,692 | ₩5,772 | ₩5,692 | ₩5,746 | +0.94% | 3.7만 |
|---|
| 2025.12.18 | ₩5,719 | ₩5,746 | ₩5,679 | ₩5,719 | 0.00% | 1.4만 |
|---|
| 2025.12.17 | ₩5,652 | ₩5,732 | ₩5,625 | ₩5,732 | +1.42% | 1.9만 |
|---|
| 2025.12.16 | ₩5,652 | ₩5,732 | ₩5,599 | ₩5,612 | -0.71% | 3.2만 |
|---|
| 2025.12.15 | ₩5,786 | ₩5,799 | ₩5,599 | ₩5,599 | -3.23% | 5.9만 |
|---|
| 2025.12.12 | ₩5,772 | ₩5,799 | ₩5,732 | ₩5,786 | +0.23% | 1.8만 |
|---|
| 2025.12.11 | ₩5,639 | ₩5,772 | ₩5,625 | ₩5,772 | +2.37% | 5.7만 |
|---|
| 2025.12.10 | ₩5,599 | ₩5,665 | ₩5,492 | ₩5,599 | 0.00% | 9.6만 |
|---|
| 2025.12.09 | ₩5,545 | ₩5,639 | ₩5,545 | ₩5,625 | +1.45% | 5만 |
|---|
| 2025.12.08 | ₩5,679 | ₩5,679 | ₩5,518 | ₩5,545 | -2.35% | 4.2만 |
|---|
| 2025.12.05 | ₩5,438 | ₩5,518 | ₩5,398 | ₩5,478 | +0.74% | 6.9만 |
|---|
| 2025.12.04 | ₩5,545 | ₩5,545 | ₩5,412 | ₩5,412 | -2.41% | 6.5만 |
|---|
| 2025.12.03 | ₩5,572 | ₩5,572 | ₩5,545 | ₩5,545 | -0.48% | 1.7만 |
|---|
| 2025.12.02 | ₩5,559 | ₩5,572 | ₩5,545 | ₩5,545 | -0.24% | 1.9만 |
|---|
| 2025.12.01 | ₩5,585 | ₩5,585 | ₩5,518 | ₩5,559 | -0.48% | 1.7만 |
|---|
| 2025.11.28 | ₩5,612 | ₩5,639 | ₩5,545 | ₩5,545 | -1.19% | 2.6만 |
|---|
| 2025.11.26 | ₩5,572 | ₩5,625 | ₩5,572 | ₩5,585 | +0.24% | 4.6만 |
|---|
| 2025.11.25 | ₩5,572 | ₩5,625 | ₩5,572 | ₩5,572 | 0.00% | 3.5만 |
|---|
| 2025.11.24 | ₩5,518 | ₩5,599 | ₩5,518 | ₩5,559 | +0.73% | 8.4천 |
|---|
| 2025.11.21 | ₩5,545 | ₩5,572 | ₩5,518 | ₩5,532 | -0.24% | 1.9만 |
|---|
| 2025.11.20 | ₩5,572 | ₩5,572 | ₩5,505 | ₩5,505 | -1.20% | 1.7만 |
|---|
| 2025.11.19 | ₩5,545 | ₩5,545 | ₩5,492 | ₩5,545 | 0.00% | 9.4천 |
|---|
| 2025.11.18 | ₩5,572 | ₩5,612 | ₩5,532 | ₩5,545 | -0.48% | 1.9만 |
|---|
| 2025.11.17 | ₩5,599 | ₩5,665 | ₩5,532 | ₩5,532 | -1.19% | 4.5만 |
|---|
| 2025.11.14 | ₩5,478 | ₩5,639 | ₩5,478 | ₩5,612 | +2.44% | 10.3만 |
|---|
| 2025.11.13 | ₩5,545 | ₩5,572 | ₩5,425 | ₩5,492 | -0.96% | 2.6만 |
|---|
| 2025.11.12 | ₩5,438 | ₩5,545 | ₩5,438 | ₩5,518 | +1.47% | 6.3천 |
|---|
| 2025.11.11 | ₩5,345 | ₩5,452 | ₩5,345 | ₩5,452 | +2.00% | 6.8천 |
|---|
| 2025.11.10 | ₩5,358 | ₩5,358 | ₩5,305 | ₩5,345 | -0.25% | 4.8천 |
|---|
| 2025.11.07 | ₩5,291 | ₩5,331 | ₩5,265 | ₩5,331 | +0.76% | 1.7만 |
|---|
| 2025.11.06 | ₩5,305 | ₩5,305 | ₩5,278 | ₩5,291 | -0.25% | 1.3만 |
|---|
| 2025.11.05 | ₩5,358 | ₩5,358 | ₩5,238 | ₩5,278 | -1.50% | 7.6만 |
|---|
| 2025.11.04 | ₩5,478 | ₩5,478 | ₩5,358 | ₩5,385 | -1.71% | 1.8만 |
|---|
| 2025.11.03 | ₩5,465 | ₩5,478 | ₩5,438 | ₩5,478 | +0.24% | 2.1만 |
|---|
| 2025.10.31 | ₩5,438 | ₩5,465 | ₩5,438 | ₩5,465 | +0.49% | 8.8천 |
|---|
| 2025.10.30 | ₩5,465 | ₩5,465 | ₩5,425 | ₩5,452 | -0.24% | 1.3만 |
|---|
| 2025.10.29 | ₩5,492 | ₩5,518 | ₩5,425 | ₩5,438 | -0.97% | 2.1만 |
|---|
| 2025.10.28 | ₩5,478 | ₩5,545 | ₩5,452 | ₩5,478 | 0.00% | 3.3만 |
|---|
| 2025.10.27 | ₩5,412 | ₩5,545 | ₩5,412 | ₩5,492 | +1.48% | 2.3만 |
|---|
| 2025.10.24 | ₩5,318 | ₩5,412 | ₩5,278 | ₩5,398 | +1.51% | 2.5만 |
|---|
| 2025.10.23 | ₩5,345 | ₩5,412 | ₩5,265 | ₩5,265 | -1.50% | 6.6만 |
|---|
| 2025.10.22 | ₩5,278 | ₩5,318 | ₩5,265 | ₩5,278 | 0.00% | 1.5만 |
|---|
| 2025.10.21 | ₩5,358 | ₩5,358 | ₩5,224 | ₩5,224 | -2.49% | 3.7만 |
|---|
| 2025.10.20 | ₩5,265 | ₩5,358 | ₩5,265 | ₩5,331 | +1.27% | 32.4만 |
|---|
| 2025.10.17 | ₩5,345 | ₩5,345 | ₩5,265 | ₩5,265 | -1.50% | 4.4만 |
|---|
| 2025.10.16 | ₩5,465 | ₩5,465 | ₩5,278 | ₩5,318 | -2.69% | 1.4만 |
|---|
| 2025.10.15 | ₩5,318 | ₩5,438 | ₩5,318 | ₩5,438 | +2.26% | 2.5천 |
|---|
| 2025.10.14 | ₩5,291 | ₩5,398 | ₩5,291 | ₩5,371 | +1.52% | 8.5천 |
|---|
| 2025.10.13 | ₩5,452 | ₩5,452 | ₩5,305 | ₩5,305 | -2.70% | 7.9천 |
|---|
| 2025.10.10 | ₩5,518 | ₩5,518 | ₩5,412 | ₩5,412 | -1.94% | 6.1천 |
|---|