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 | ₩11,887 | ₩12,087 | ₩11,620 | ₩11,620 | -2.25% | 3.8만 |
| 2026.10.08 | ₩12,167 | ₩12,167 | ₩11,820 | ₩12,047 | -0.99% | 5만 |
| 2026.10.07 | ₩11,767 | ₩12,141 | ₩11,727 | ₩12,141 | +3.18% | 4.8만 |
| 2026.10.06 | ₩11,607 | ₩12,154 | ₩11,486 | ₩11,767 | +1.38% | 8.2만 |
| 2026.10.05 | ₩11,981 | ₩12,314 | ₩11,486 | ₩11,486 | -4.12% | 10.5만 |
| 2026.10.02 | ₩11,660 | ₩12,141 | ₩11,660 | ₩12,074 | +3.55% | 4.6만 |
| 2026.10.01 | ₩11,540 | ₩11,860 | ₩11,192 | ₩11,607 | +0.58% | 4.6만 |
| 2026.09.30 | ₩11,860 | ₩11,914 | ₩11,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,647 |
| -1.80% |
| 6.3만 |
| 2026.09.29 | ₩11,847 | ₩12,087 | ₩11,593 | ₩11,914 | +0.56% | 4.2만 |
|---|
| 2026.09.28 | ₩11,860 | ₩12,101 | ₩11,780 | ₩11,820 | -0.34% | 6.6만 |
|---|
| 2026.09.25 | ₩12,421 | ₩12,448 | ₩11,673 | ₩11,820 | -4.84% | 16만 |
|---|
| 2026.09.24 | ₩12,007 | ₩12,395 | ₩12,007 | ₩12,381 | +3.11% | 4.9만 |
|---|
| 2026.09.23 | ₩12,167 | ₩12,488 | ₩11,927 | ₩11,927 | -1.98% | 8.2만 |
|---|
| 2026.09.22 | ₩12,368 | ₩12,488 | ₩12,021 | ₩12,328 | -0.32% | 8.7만 |
|---|
| 2026.09.21 | ₩12,274 | ₩12,421 | ₩12,007 | ₩12,288 | +0.11% | 9.1만 |
|---|
| 2026.09.18 | ₩12,341 | ₩12,475 | ₩11,914 | ₩12,461 | +0.97% | 13.7만 |
|---|
| 2026.09.17 | ₩12,127 | ₩12,395 | ₩11,967 | ₩12,314 | +1.54% | 6만 |
|---|
| 2026.09.16 | ₩12,314 | ₩12,475 | ₩11,967 | ₩12,141 | -1.41% | 13만 |
|---|
| 2026.09.15 | ₩12,154 | ₩12,461 | ₩11,940 | ₩12,288 | +1.10% | 12만 |
|---|
| 2026.09.14 | ₩12,007 | ₩12,475 | ₩11,807 | ₩12,087 | +0.67% | 12.4만 |
|---|
| 2026.09.11 | ₩12,167 | ₩12,341 | ₩11,981 | ₩12,114 | -0.44% | 6.6만 |
|---|
| 2026.09.10 | ₩12,248 | ₩12,395 | ₩12,034 | ₩12,114 | -1.09% | 7만 |
|---|
| 2026.09.09 | ₩11,967 | ₩12,448 | ₩11,847 | ₩12,208 | +2.01% | 13.4만 |
|---|
| 2026.09.08 | ₩11,834 | ₩12,087 | ₩11,553 | ₩11,967 | +1.13% | 10.4만 |
|---|
| 2026.09.04 | ₩11,940 | ₩12,127 | ₩11,553 | ₩11,994 | +0.45% | 6.2만 |
|---|
| 2026.09.03 | ₩11,914 | ₩12,127 | ₩11,740 | ₩11,981 | +0.56% | 5.3만 |
|---|
| 2026.09.02 | ₩11,940 | ₩12,408 | ₩11,807 | ₩11,860 | -0.67% | 14.7만 |
|---|
| 2026.09.01 | ₩12,021 | ₩12,101 | ₩11,647 | ₩11,954 | -0.56% | 6만 |
|---|
| 2026.08.31 | ₩12,034 | ₩12,221 | ₩11,834 | ₩12,021 | -0.11% | 10만 |
|---|
| 2026.08.28 | ₩11,633 | ₩12,074 | ₩11,500 | ₩11,994 | +3.10% | 11.3만 |
|---|
| 2026.08.27 | ₩12,381 | ₩12,488 | ₩11,673 | ₩11,673 | -5.72% | 12.8만 |
|---|
| 2026.08.26 | ₩12,114 | ₩12,902 | ₩12,061 | ₩12,341 | +1.87% | 16.3만 |
|---|
| 2026.08.25 | ₩12,167 | ₩12,314 | ₩11,900 | ₩11,967 | -1.65% | 5.8만 |
|---|
| 2026.08.24 | ₩11,513 | ₩12,475 | ₩11,339 | ₩12,167 | +5.68% | 31.6만 |
|---|
| 2026.08.21 | ₩12,274 | ₩12,849 | ₩12,087 | ₩12,421 | +1.20% | 9.1만 |
|---|
| 2026.08.20 | ₩13,370 | ₩13,370 | ₩11,940 | ₩12,314 | -7.89% | 18.2만 |
|---|
| 2026.08.19 | ₩13,396 | ₩13,757 | ₩13,183 | ₩13,490 | +0.70% | 17.4만 |
|---|
| 2026.08.18 | ₩13,396 | ₩13,650 | ₩13,156 | ₩13,396 | 0.00% | 12.2만 |
|---|
| 2026.08.17 | ₩13,169 | ₩14,264 | ₩13,169 | ₩13,476 | +2.33% | 41.4만 |
|---|
| 2026.08.14 | ₩12,248 | ₩13,263 | ₩12,248 | ₩13,102 | +6.98% | 16.7만 |
|---|
| 2026.08.13 | ₩11,820 | ₩12,288 | ₩11,753 | ₩12,261 | +3.73% | 7.6만 |
|---|
| 2026.08.12 | ₩12,087 | ₩12,288 | ₩11,753 | ₩11,954 | -1.10% | 8.6만 |
|---|
| 2026.08.11 | ₩11,967 | ₩12,288 | ₩11,593 | ₩12,288 | +2.68% | 16.2만 |
|---|
| 2026.08.10 | ₩11,540 | ₩12,194 | ₩11,099 | ₩11,914 | +3.24% | 33만 |
|---|
| 2026.08.07 | ₩11,994 | ₩12,167 | ₩11,353 | ₩12,167 | +1.45% | 19.3만 |
|---|
| 2026.08.06 | ₩11,753 | ₩12,208 | ₩11,513 | ₩12,021 | +2.27% | 14.3만 |
|---|
| 2026.08.05 | ₩11,954 | ₩11,954 | ₩11,299 | ₩11,740 | -1.79% | 14.6만 |
|---|
| 2026.08.04 | ₩11,874 | ₩12,234 | ₩10,939 | ₩12,021 | +1.24% | 32.1만 |
|---|
| 2026.08.03 | ₩10,418 | ₩12,328 | ₩10,404 | ₩12,328 | +18.33% | 52.6만 |
|---|
| 2026.07.31 | ₩9,496 | ₩10,191 | ₩9,416 | ₩10,151 | +6.89% | 22.9만 |
|---|
| 2026.07.30 | ₩9,643 | ₩9,777 | ₩9,283 | ₩9,416 | -2.35% | 25.8만 |
|---|
| 2026.07.29 | ₩9,456 | ₩9,817 | ₩9,336 | ₩9,603 | +1.55% | 32.3만 |
|---|
| 2026.07.28 | ₩9,029 | ₩9,483 | ₩9,002 | ₩9,416 | +4.29% | 21만 |
|---|
| 2026.07.27 | ₩8,414 | ₩9,082 | ₩8,348 | ₩8,909 | +5.87% | 25.2만 |
|---|
| 2026.07.24 | ₩8,081 | ₩8,414 | ₩8,081 | ₩8,414 | +4.13% | 23.7만 |
|---|
| 2026.07.23 | ₩8,147 | ₩8,147 | ₩7,960 | ₩7,987 | -1.97% | 2.4만 |
|---|
| 2026.07.22 | ₩8,134 | ₩8,134 | ₩7,960 | ₩8,121 | -0.16% | 4.9천 |
|---|
| 2026.07.21 | ₩7,947 | ₩8,147 | ₩7,947 | ₩8,027 | +1.01% | 2만 |
|---|
| 2026.07.20 | ₩8,121 | ₩8,121 | ₩7,947 | ₩8,027 | -1.15% | 3.7천 |
|---|
| 2026.07.17 | ₩7,947 | ₩8,134 | ₩7,947 | ₩8,054 | +1.34% | 6.6천 |
|---|
| 2026.07.16 | ₩8,040 | ₩8,134 | ₩7,947 | ₩8,027 | -0.17% | 1.7만 |
|---|
| 2026.07.15 | ₩8,067 | ₩8,147 | ₩7,920 | ₩8,054 | -0.17% | 2만 |
|---|
| 2026.07.14 | ₩8,027 | ₩8,054 | ₩8,014 | ₩8,014 | -0.17% | 1.1만 |
|---|
| 2026.07.13 | ₩7,960 | ₩8,027 | ₩7,880 | ₩8,014 | +0.67% | 2.3만 |
|---|
| 2026.07.10 | ₩8,014 | ₩8,014 | ₩7,813 | ₩7,974 | -0.50% | 1.6만 |
|---|
| 2026.07.09 | ₩7,880 | ₩7,987 | ₩7,720 | ₩7,987 | +1.36% | 1.6만 |
|---|
| 2026.07.08 | ₩7,613 | ₩7,880 | ₩7,613 | ₩7,880 | +3.51% | 3.1만 |
|---|
| 2026.07.07 | ₩7,640 | ₩7,773 | ₩7,586 | ₩7,586 | -0.70% | 3천 |
|---|
| 2026.07.06 | ₩7,680 | ₩7,760 | ₩7,586 | ₩7,760 | +1.04% | 7.9천 |
|---|
| 2026.07.02 | ₩7,773 | ₩7,813 | ₩7,640 | ₩7,653 | -1.55% | 4.4천 |
|---|
| 2026.07.01 | ₩7,813 | ₩7,853 | ₩7,720 | ₩7,853 | +0.51% | 4.5천 |
|---|
| 2026.06.30 | ₩7,787 | ₩7,880 | ₩7,747 | ₩7,800 | +0.17% | 2.7만 |
|---|
| 2026.06.29 | ₩7,693 | ₩7,880 | ₩7,693 | ₩7,813 | +1.56% | 2.1만 |
|---|
| 2026.06.26 | ₩7,747 | ₩7,800 | ₩7,506 | ₩7,747 | 0.00% | 9.3만 |
|---|
| 2026.06.25 | ₩7,747 | ₩7,747 | ₩7,613 | ₩7,693 | -0.69% | 3만 |
|---|
| 2026.06.24 | ₩7,693 | ₩7,827 | ₩7,653 | ₩7,747 | +0.69% | 3.2만 |
|---|
| 2026.06.23 | ₩7,747 | ₩7,867 | ₩7,693 | ₩7,693 | -0.69% | 3.1만 |
|---|
| 2026.06.22 | ₩7,813 | ₩7,813 | ₩7,560 | ₩7,693 | -1.54% | 4.5만 |
|---|
| 2026.06.18 | ₩7,653 | ₩7,827 | ₩7,626 | ₩7,813 | +2.09% | 10.5만 |
|---|
| 2026.06.17 | ₩7,666 | ₩7,853 | ₩7,613 | ₩7,733 | +0.87% | 2.2만 |
|---|
| 2026.06.16 | ₩7,626 | ₩7,880 | ₩7,493 | ₩7,747 | +1.58% | 6.3만 |
|---|
| 2026.06.15 | ₩7,399 | ₩7,680 | ₩7,373 | ₩7,680 | +3.79% | 17.9만 |
|---|
| 2026.06.12 | ₩7,399 | ₩7,466 | ₩7,373 | ₩7,373 | -0.36% | 2.2만 |
|---|
| 2026.06.11 | ₩7,346 | ₩7,399 | ₩7,346 | ₩7,399 | +0.73% | 6.3천 |
|---|
| 2026.06.10 | ₩7,399 | ₩7,399 | ₩7,346 | ₩7,346 | -0.72% | 4.5천 |
|---|
| 2026.06.09 | ₩7,346 | ₩7,399 | ₩7,346 | ₩7,346 | 0.00% | 2.7만 |
|---|
| 2026.06.08 | ₩7,292 | ₩7,399 | ₩7,292 | ₩7,359 | +0.92% | 2.4만 |
|---|
| 2026.06.05 | ₩7,266 | ₩7,399 | ₩7,266 | ₩7,346 | +1.10% | 1.3만 |
|---|
| 2026.06.04 | ₩7,306 | ₩7,346 | ₩7,292 | ₩7,292 | -0.18% | 9.1천 |
|---|
| 2026.06.03 | ₩7,346 | ₩7,359 | ₩7,279 | ₩7,279 | -0.91% | 1.3만 |
|---|
| 2026.06.02 | ₩7,399 | ₩7,399 | ₩7,306 | ₩7,399 | 0.00% | 1.6만 |
|---|
| 2026.06.01 | ₩7,346 | ₩7,399 | ₩7,319 | ₩7,386 | +0.55% | 2.5만 |
|---|
| 2026.05.29 | ₩7,413 | ₩7,439 | ₩7,252 | ₩7,346 | -0.90% | 1.8만 |
|---|
| 2026.05.28 | ₩7,359 | ₩7,413 | ₩7,359 | ₩7,413 | +0.73% | 3.2천 |
|---|
| 2026.05.27 | ₩7,306 | ₩7,413 | ₩7,266 | ₩7,346 | +0.55% | 4.1만 |
|---|
| 2026.05.26 | ₩7,386 | ₩7,426 | ₩7,306 | ₩7,333 | -0.72% | 6.7만 |
|---|
| 2026.05.22 | ₩7,306 | ₩7,386 | ₩7,306 | ₩7,386 | +1.10% | 7.3천 |
|---|
| 2026.05.21 | ₩7,359 | ₩7,373 | ₩7,279 | ₩7,373 | +0.18% | 3.9천 |
|---|
| 2026.05.20 | ₩7,319 | ₩7,413 | ₩7,319 | ₩7,346 | +0.36% | 2.2만 |
|---|
| 2026.05.19 | ₩7,359 | ₩7,359 | ₩7,239 | ₩7,279 | -1.09% | 7.2천 |
|---|
| 2026.05.18 | ₩7,239 | ₩7,292 | ₩7,159 | ₩7,279 | +0.55% | 6.1만 |
|---|
| 2026.05.15 | ₩7,319 | ₩7,439 | ₩7,239 | ₩7,266 | -0.73% | 2.1만 |
|---|
| 2026.05.14 | ₩7,319 | ₩7,386 | ₩7,266 | ₩7,359 | +0.55% | 1.6만 |
|---|
| 2026.05.13 | ₩7,413 | ₩7,413 | ₩7,266 | ₩7,306 | -1.44% | 4.4만 |
|---|
| 2026.05.12 | ₩7,426 | ₩7,426 | ₩7,292 | ₩7,346 | -1.08% | 8.6천 |
|---|
| 2026.05.11 | ₩7,479 | ₩7,479 | ₩7,292 | ₩7,359 | -1.61% | 2.2만 |
|---|
| 2026.05.08 | ₩7,346 | ₩7,479 | ₩7,346 | ₩7,466 | +1.64% | 2.9만 |
|---|
| 2026.05.07 | ₩7,466 | ₩7,479 | ₩7,319 | ₩7,426 | -0.54% | 2.7만 |
|---|
| 2026.05.06 | ₩7,479 | ₩7,533 | ₩7,373 | ₩7,373 | -1.43% | 7.4만 |
|---|
| 2026.05.05 | ₩7,333 | ₩7,466 | ₩7,279 | ₩7,466 | +1.82% | 1.8만 |
|---|
| 2026.05.04 | ₩7,439 | ₩7,479 | ₩7,346 | ₩7,346 | -1.26% | 1.9만 |
|---|
| 2026.05.01 | ₩7,333 | ₩7,479 | ₩7,333 | ₩7,439 | +1.46% | 7만 |
|---|
| 2026.04.30 | ₩7,266 | ₩7,439 | ₩7,266 | ₩7,292 | +0.37% | 4.7천 |
|---|
| 2026.04.29 | ₩7,386 | ₩7,399 | ₩7,279 | ₩7,346 | -0.54% | 3.6천 |
|---|
| 2026.04.28 | ₩7,386 | ₩7,466 | ₩7,319 | ₩7,386 | 0.00% | 5.6천 |
|---|
| 2026.04.27 | ₩7,346 | ₩7,439 | ₩7,292 | ₩7,426 | +1.09% | 5.5만 |
|---|
| 2026.04.24 | ₩7,226 | ₩7,453 | ₩7,146 | ₩7,373 | +2.03% | 4만 |
|---|
| 2026.04.23 | ₩7,226 | ₩7,346 | ₩7,119 | ₩7,252 | +0.37% | 14.3만 |
|---|
| 2026.04.22 | ₩7,279 | ₩7,319 | ₩7,079 | ₩7,199 | -1.10% | 34.3만 |
|---|
| 2026.04.21 | ₩7,346 | ₩7,346 | ₩7,239 | ₩7,306 | -0.55% | 2.1만 |
|---|
| 2026.04.20 | ₩7,279 | ₩7,346 | ₩7,159 | ₩7,333 | +0.73% | 1.4만 |
|---|
| 2026.04.17 | ₩7,132 | ₩7,292 | ₩7,079 | ₩7,252 | +1.69% | 4.1만 |
|---|
| 2026.04.16 | ₩7,212 | ₩7,252 | ₩7,212 | ₩7,252 | +0.56% | 2.4천 |
|---|
| 2026.04.15 | ₩7,132 | ₩7,146 | ₩7,025 | ₩7,132 | 0.00% | 4.5천 |
|---|
| 2026.04.14 | ₩7,025 | ₩7,159 | ₩7,025 | ₩7,025 | 0.00% | 1.3만 |
|---|
| 2026.04.13 | ₩7,025 | ₩7,146 | ₩7,012 | ₩7,025 | 0.00% | 3.4만 |
|---|
| 2026.04.10 | ₩7,065 | ₩7,199 | ₩7,065 | ₩7,132 | +0.95% | 4.5천 |
|---|
| 2026.04.09 | ₩7,065 | ₩7,132 | ₩7,065 | ₩7,065 | 0.00% | 2천 |
|---|
| 2026.04.08 | ₩7,212 | ₩7,279 | ₩7,012 | ₩7,025 | -2.59% | 4.6만 |
|---|
| 2026.04.07 | ₩6,945 | ₩7,172 | ₩6,945 | ₩7,052 | +1.54% | 2.1만 |
|---|
| 2026.04.06 | ₩6,705 | ₩6,945 | ₩6,705 | ₩6,905 | +2.99% | 1만 |
|---|
| 2026.04.02 | ₩6,745 | ₩6,812 | ₩6,718 | ₩6,718 | -0.40% | 8.9천 |
|---|
| 2026.04.01 | ₩6,852 | ₩6,878 | ₩6,758 | ₩6,772 | -1.17% | 9.6천 |
|---|
| 2026.03.31 | ₩6,985 | ₩7,039 | ₩6,571 | ₩6,812 | -2.49% | 7.4만 |
|---|
| 2026.03.30 | ₩6,999 | ₩7,092 | ₩6,959 | ₩6,972 | -0.38% | 3.6천 |
|---|
| 2026.03.27 | ₩7,146 | ₩7,146 | ₩6,985 | ₩6,985 | -2.24% | 1.2만 |
|---|
| 2026.03.26 | ₩7,252 | ₩7,279 | ₩7,065 | ₩7,212 | -0.55% | 3.2천 |
|---|
| 2026.03.25 | ₩7,226 | ₩7,292 | ₩7,146 | ₩7,146 | -1.11% | 1.5천 |
|---|
| 2026.03.24 | ₩7,226 | ₩7,306 | ₩7,119 | ₩7,172 | -0.74% | 3만 |
|---|
| 2026.03.23 | ₩6,945 | ₩7,226 | ₩6,945 | ₩7,212 | +3.85% | 8천 |
|---|
| 2026.03.20 | ₩7,092 | ₩7,105 | ₩6,812 | ₩6,812 | -3.95% | 9.3만 |
|---|
| 2026.03.19 | ₩7,146 | ₩7,146 | ₩7,025 | ₩7,025 | -1.68% | 4천 |
|---|
| 2026.03.18 | ₩7,252 | ₩7,266 | ₩7,012 | ₩7,012 | -3.31% | 1.7만 |
|---|
| 2026.03.17 | ₩7,319 | ₩7,346 | ₩7,252 | ₩7,252 | -0.91% | 1.1만 |
|---|
| 2026.03.16 | ₩7,239 | ₩7,333 | ₩7,239 | ₩7,239 | 0.00% | 1.2만 |
|---|
| 2026.03.13 | ₩7,306 | ₩7,306 | ₩7,132 | ₩7,239 | -0.91% | 1.6만 |
|---|
| 2026.03.12 | ₩6,985 | ₩7,346 | ₩6,945 | ₩7,346 | +5.16% | 8.5만 |
|---|
| 2026.03.11 | ₩6,932 | ₩6,985 | ₩6,919 | ₩6,972 | +0.58% | 5.3천 |
|---|
| 2026.03.10 | ₩6,745 | ₩6,905 | ₩6,745 | ₩6,905 | +2.38% | 1.2만 |
|---|
| 2026.03.09 | ₩6,691 | ₩6,798 | ₩6,585 | ₩6,651 | -0.60% | 9.7천 |
|---|
| 2026.03.06 | ₩6,959 | ₩7,065 | ₩6,451 | ₩6,691 | -3.84% | 8.9만 |
|---|
| 2026.03.05 | ₩7,306 | ₩7,306 | ₩6,838 | ₩6,959 | -4.75% | 6.6만 |
|---|
| 2026.03.04 | ₩7,186 | ₩7,279 | ₩7,186 | ₩7,279 | +1.30% | 3.5천 |
|---|
| 2026.03.03 | ₩7,279 | ₩7,279 | ₩7,092 | ₩7,212 | -0.92% | 1.7만 |
|---|
| 2026.03.02 | ₩7,092 | ₩7,333 | ₩7,092 | ₩7,292 | +2.82% | 4.8만 |
|---|
| 2026.02.27 | ₩7,119 | ₩7,132 | ₩7,092 | ₩7,105 | -0.19% | 7.4천 |
|---|
| 2026.02.26 | ₩7,079 | ₩7,146 | ₩7,025 | ₩7,119 | +0.57% | 3.8만 |
|---|
| 2026.02.25 | ₩7,025 | ₩7,039 | ₩6,985 | ₩7,025 | 0.00% | 1.8만 |
|---|
| 2026.02.24 | ₩6,999 | ₩7,012 | ₩6,972 | ₩7,012 | +0.19% | 2.2천 |
|---|
| 2026.02.23 | ₩7,092 | ₩7,105 | ₩6,959 | ₩7,039 | -0.75% | 1.2만 |
|---|
| 2026.02.20 | ₩6,905 | ₩7,146 | ₩6,905 | ₩7,146 | +3.48% | 7.6만 |
|---|
| 2026.02.19 | ₩7,012 | ₩7,079 | ₩6,892 | ₩6,945 | -0.95% | 6.1만 |
|---|
| 2026.02.18 | ₩7,212 | ₩7,212 | ₩7,012 | ₩7,012 | -2.78% | 4.4만 |
|---|
| 2026.02.17 | ₩6,892 | ₩7,466 | ₩6,892 | ₩7,146 | +3.68% | 6.3만 |
|---|
| 2026.02.13 | ₩6,865 | ₩6,945 | ₩6,865 | ₩6,945 | +1.17% | 2만 |
|---|
| 2026.02.12 | ₩6,999 | ₩6,999 | ₩6,825 | ₩6,932 | -0.95% | 2.3만 |
|---|
| 2026.02.11 | ₩6,905 | ₩6,999 | ₩6,785 | ₩6,999 | +1.35% | 1.9만 |
|---|
| 2026.02.10 | ₩6,865 | ₩6,878 | ₩6,798 | ₩6,798 | -0.97% | 8.1천 |
|---|
| 2026.02.09 | ₩6,878 | ₩6,905 | ₩6,798 | ₩6,892 | +0.19% | 1.5만 |
|---|
| 2026.02.06 | ₩6,638 | ₩6,905 | ₩6,638 | ₩6,758 | +1.81% | 9.3만 |
|---|
| 2026.02.05 | ₩6,611 | ₩6,651 | ₩6,491 | ₩6,545 | -1.01% | 3.7만 |
|---|
| 2026.02.04 | ₩6,545 | ₩6,611 | ₩6,438 | ₩6,611 | +1.02% | 5.6만 |
|---|
| 2026.02.03 | ₩6,478 | ₩6,531 | ₩6,438 | ₩6,491 | +0.21% | 1.4만 |
|---|
| 2026.02.02 | ₩6,344 | ₩6,598 | ₩6,277 | ₩6,491 | +2.32% | 6.3만 |
|---|
| 2026.01.30 | ₩6,291 | ₩6,411 | ₩6,291 | ₩6,291 | 0.00% | 4.3만 |
|---|
| 2026.01.29 | ₩6,344 | ₩6,384 | ₩6,237 | ₩6,344 | 0.00% | 2.4만 |
|---|
| 2026.01.28 | ₩6,464 | ₩6,464 | ₩6,344 | ₩6,398 | -1.03% | 1.9만 |
|---|
| 2026.01.27 | ₩6,371 | ₩6,424 | ₩6,371 | ₩6,424 | +0.84% | 3천 |
|---|
| 2026.01.26 | ₩6,371 | ₩6,411 | ₩6,331 | ₩6,411 | +0.63% | 6.2천 |
|---|
| 2026.01.23 | ₩6,398 | ₩6,398 | ₩6,371 | ₩6,398 | 0.00% | 2.4천 |
|---|
| 2026.01.22 | ₩6,358 | ₩6,398 | ₩6,344 | ₩6,371 | +0.21% | 1.9만 |
|---|
| 2026.01.21 | ₩6,344 | ₩6,398 | ₩6,344 | ₩6,398 | +0.84% | 1.5만 |
|---|
| 2026.01.20 | ₩6,344 | ₩6,398 | ₩6,344 | ₩6,344 | 0.00% | 2.7만 |
|---|
| 2026.01.16 | ₩6,384 | ₩6,384 | ₩6,237 | ₩6,371 | -0.21% | 6.4만 |
|---|
| 2026.01.15 | ₩5,837 | ₩6,384 | ₩5,823 | ₩6,371 | +9.15% | 15.4만 |
|---|
| 2026.01.14 | ₩5,703 | ₩5,877 | ₩5,703 | ₩5,877 | +3.04% | 6.6만 |
|---|
| 2026.01.13 | ₩5,850 | ₩5,850 | ₩5,676 | ₩5,770 | -1.37% | 2.8만 |
|---|
| 2026.01.12 | ₩5,837 | ₩5,890 | ₩5,783 | ₩5,797 | -0.69% | 4만 |
|---|
| 2026.01.09 | ₩5,810 | ₩5,823 | ₩5,676 | ₩5,823 | +0.23% | 2.7만 |
|---|
| 2026.01.08 | ₩5,716 | ₩5,783 | ₩5,716 | ₩5,783 | +1.17% | 1.9만 |
|---|
| 2026.01.07 | ₩5,690 | ₩5,716 | ₩5,676 | ₩5,690 | 0.00% | 9.1천 |
|---|
| 2026.01.06 | ₩5,650 | ₩5,690 | ₩5,623 | ₩5,663 | +0.24% | 1.2만 |
|---|
| 2026.01.05 | ₩5,663 | ₩5,676 | ₩5,596 | ₩5,676 | +0.24% | 1.7만 |
|---|
| 2026.01.02 | ₩5,716 | ₩5,716 | ₩5,610 | ₩5,663 | -0.93% | 2.4만 |
|---|
| 2025.12.31 | ₩5,690 | ₩5,703 | ₩5,636 | ₩5,676 | -0.23% | 4.2만 |
|---|
| 2025.12.30 | ₩5,703 | ₩5,716 | ₩5,650 | ₩5,650 | -0.94% | 6.1천 |
|---|
| 2025.12.29 | ₩5,610 | ₩5,703 | ₩5,596 | ₩5,703 | +1.67% | 2.5만 |
|---|
| 2025.12.26 | ₩5,636 | ₩5,663 | ₩5,610 | ₩5,663 | +0.47% | 6.5천 |
|---|
| 2025.12.24 | ₩5,650 | ₩5,676 | ₩5,610 | ₩5,663 | +0.24% | 6.2천 |
|---|
| 2025.12.23 | ₩5,690 | ₩5,716 | ₩5,610 | ₩5,636 | -0.94% | 2.2만 |
|---|
| 2025.12.22 | ₩5,730 | ₩5,743 | ₩5,636 | ₩5,676 | -0.93% | 3.1만 |
|---|
| 2025.12.19 | ₩5,690 | ₩5,770 | ₩5,690 | ₩5,743 | +0.94% | 3.7만 |
|---|
| 2025.12.18 | ₩5,716 | ₩5,743 | ₩5,676 | ₩5,716 | 0.00% | 1.4만 |
|---|
| 2025.12.17 | ₩5,650 | ₩5,730 | ₩5,623 | ₩5,730 | +1.42% | 1.9만 |
|---|
| 2025.12.16 | ₩5,650 | ₩5,730 | ₩5,596 | ₩5,610 | -0.71% | 3.2만 |
|---|
| 2025.12.15 | ₩5,783 | ₩5,797 | ₩5,596 | ₩5,596 | -3.23% | 5.9만 |
|---|
| 2025.12.12 | ₩5,770 | ₩5,797 | ₩5,730 | ₩5,783 | +0.23% | 1.8만 |
|---|
| 2025.12.11 | ₩5,636 | ₩5,770 | ₩5,623 | ₩5,770 | +2.37% | 5.7만 |
|---|
| 2025.12.10 | ₩5,596 | ₩5,663 | ₩5,489 | ₩5,596 | 0.00% | 9.6만 |
|---|
| 2025.12.09 | ₩5,543 | ₩5,636 | ₩5,543 | ₩5,623 | +1.45% | 5만 |
|---|
| 2025.12.08 | ₩5,676 | ₩5,676 | ₩5,516 | ₩5,543 | -2.35% | 4.2만 |
|---|
| 2025.12.05 | ₩5,436 | ₩5,516 | ₩5,396 | ₩5,476 | +0.74% | 6.9만 |
|---|
| 2025.12.04 | ₩5,543 | ₩5,543 | ₩5,409 | ₩5,409 | -2.41% | 6.5만 |
|---|
| 2025.12.03 | ₩5,570 | ₩5,570 | ₩5,543 | ₩5,543 | -0.48% | 1.7만 |
|---|
| 2025.12.02 | ₩5,556 | ₩5,570 | ₩5,543 | ₩5,543 | -0.24% | 1.9만 |
|---|
| 2025.12.01 | ₩5,583 | ₩5,583 | ₩5,516 | ₩5,556 | -0.48% | 1.7만 |
|---|
| 2025.11.28 | ₩5,610 | ₩5,636 | ₩5,543 | ₩5,543 | -1.19% | 2.6만 |
|---|
| 2025.11.26 | ₩5,570 | ₩5,623 | ₩5,570 | ₩5,583 | +0.24% | 4.6만 |
|---|
| 2025.11.25 | ₩5,570 | ₩5,623 | ₩5,570 | ₩5,570 | 0.00% | 3.5만 |
|---|
| 2025.11.24 | ₩5,516 | ₩5,596 | ₩5,516 | ₩5,556 | +0.73% | 8.4천 |
|---|
| 2025.11.21 | ₩5,543 | ₩5,570 | ₩5,516 | ₩5,529 | -0.24% | 1.9만 |
|---|
| 2025.11.20 | ₩5,570 | ₩5,570 | ₩5,503 | ₩5,503 | -1.20% | 1.7만 |
|---|
| 2025.11.19 | ₩5,543 | ₩5,543 | ₩5,489 | ₩5,543 | 0.00% | 9.4천 |
|---|
| 2025.11.18 | ₩5,570 | ₩5,610 | ₩5,529 | ₩5,543 | -0.48% | 1.9만 |
|---|
| 2025.11.17 | ₩5,596 | ₩5,663 | ₩5,529 | ₩5,529 | -1.19% | 4.5만 |
|---|
| 2025.11.14 | ₩5,476 | ₩5,636 | ₩5,476 | ₩5,610 | +2.44% | 10.3만 |
|---|
| 2025.11.13 | ₩5,543 | ₩5,570 | ₩5,423 | ₩5,489 | -0.96% | 2.6만 |
|---|
| 2025.11.12 | ₩5,436 | ₩5,543 | ₩5,436 | ₩5,516 | +1.47% | 6.3천 |
|---|
| 2025.11.11 | ₩5,342 | ₩5,449 | ₩5,342 | ₩5,449 | +2.00% | 6.8천 |
|---|
| 2025.11.10 | ₩5,356 | ₩5,356 | ₩5,302 | ₩5,342 | -0.25% | 4.8천 |
|---|
| 2025.11.07 | ₩5,289 | ₩5,329 | ₩5,262 | ₩5,329 | +0.76% | 1.7만 |
|---|
| 2025.11.06 | ₩5,302 | ₩5,302 | ₩5,276 | ₩5,289 | -0.25% | 1.3만 |
|---|
| 2025.11.05 | ₩5,356 | ₩5,356 | ₩5,236 | ₩5,276 | -1.50% | 7.6만 |
|---|
| 2025.11.04 | ₩5,476 | ₩5,476 | ₩5,356 | ₩5,383 | -1.71% | 1.8만 |
|---|
| 2025.11.03 | ₩5,463 | ₩5,476 | ₩5,436 | ₩5,476 | +0.24% | 2.1만 |
|---|
| 2025.10.31 | ₩5,436 | ₩5,463 | ₩5,436 | ₩5,463 | +0.49% | 8.8천 |
|---|
| 2025.10.30 | ₩5,463 | ₩5,463 | ₩5,423 | ₩5,449 | -0.24% | 1.3만 |
|---|
| 2025.10.29 | ₩5,489 | ₩5,516 | ₩5,423 | ₩5,436 | -0.97% | 2.1만 |
|---|
| 2025.10.28 | ₩5,476 | ₩5,543 | ₩5,449 | ₩5,476 | 0.00% | 3.3만 |
|---|
| 2025.10.27 | ₩5,409 | ₩5,543 | ₩5,409 | ₩5,489 | +1.48% | 2.3만 |
|---|
| 2025.10.24 | ₩5,316 | ₩5,409 | ₩5,276 | ₩5,396 | +1.51% | 2.5만 |
|---|
| 2025.10.23 | ₩5,342 | ₩5,409 | ₩5,262 | ₩5,262 | -1.50% | 6.6만 |
|---|
| 2025.10.22 | ₩5,276 | ₩5,316 | ₩5,262 | ₩5,276 | 0.00% | 1.5만 |
|---|
| 2025.10.21 | ₩5,356 | ₩5,356 | ₩5,222 | ₩5,222 | -2.49% | 3.7만 |
|---|
| 2025.10.20 | ₩5,262 | ₩5,356 | ₩5,262 | ₩5,329 | +1.27% | 32.4만 |
|---|
| 2025.10.17 | ₩5,342 | ₩5,342 | ₩5,262 | ₩5,262 | -1.50% | 4.4만 |
|---|
| 2025.10.16 | ₩5,463 | ₩5,463 | ₩5,276 | ₩5,316 | -2.69% | 1.4만 |
|---|
| 2025.10.15 | ₩5,316 | ₩5,436 | ₩5,316 | ₩5,436 | +2.26% | 2.5천 |
|---|
| 2025.10.14 | ₩5,289 | ₩5,396 | ₩5,289 | ₩5,369 | +1.52% | 8.5천 |
|---|
| 2025.10.13 | ₩5,449 | ₩5,449 | ₩5,302 | ₩5,302 | -2.70% | 7.9천 |
|---|
| 2025.10.10 | ₩5,516 | ₩5,516 | ₩5,409 | ₩5,409 | -1.94% | 6.1천 |
|---|