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 | ₩11,934 | ₩12,135 | ₩11,666 | ₩11,666 | -2.25% | 3.8만 |
| 2026.10.08 | ₩12,216 | ₩12,216 | ₩11,867 | ₩12,095 | -0.99% | 5만 |
| 2026.10.07 | ₩11,813 | ₩12,189 | ₩11,773 | ₩12,189 | +3.18% | 4.8만 |
| 2026.10.06 | ₩11,652 | ₩12,202 | ₩11,532 | ₩11,813 | +1.38% | 8.2만 |
| 2026.10.05 | ₩12,028 | ₩12,363 | ₩11,532 | ₩11,532 | -4.12% | 10.5만 |
| 2026.10.02 | ₩11,706 | ₩12,189 | ₩11,706 | ₩12,122 | +3.55% | 4.6만 |
| 2026.10.01 | ₩11,585 | ₩11,907 | ₩11,237 | ₩11,652 | +0.58% | 4.6만 |
| 2026.09.30 | ₩11,907 | ₩11,961 | ₩11,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,693 |
| -1.80% |
| 6.3만 |
| 2026.09.29 | ₩11,894 | ₩12,135 | ₩11,639 | ₩11,961 | +0.56% | 4.2만 |
|---|
| 2026.09.28 | ₩11,907 | ₩12,149 | ₩11,827 | ₩11,867 | -0.34% | 6.6만 |
|---|
| 2026.09.25 | ₩12,470 | ₩12,497 | ₩11,719 | ₩11,867 | -4.84% | 16만 |
|---|
| 2026.09.24 | ₩12,055 | ₩12,444 | ₩12,055 | ₩12,430 | +3.11% | 4.9만 |
|---|
| 2026.09.23 | ₩12,216 | ₩12,537 | ₩11,974 | ₩11,974 | -1.98% | 8.2만 |
|---|
| 2026.09.22 | ₩12,417 | ₩12,537 | ₩12,068 | ₩12,377 | -0.32% | 8.7만 |
|---|
| 2026.09.21 | ₩12,323 | ₩12,470 | ₩12,055 | ₩12,336 | +0.11% | 9.1만 |
|---|
| 2026.09.18 | ₩12,390 | ₩12,524 | ₩11,961 | ₩12,511 | +0.97% | 13.7만 |
|---|
| 2026.09.17 | ₩12,175 | ₩12,444 | ₩12,014 | ₩12,363 | +1.54% | 6만 |
|---|
| 2026.09.16 | ₩12,363 | ₩12,524 | ₩12,014 | ₩12,189 | -1.41% | 13만 |
|---|
| 2026.09.15 | ₩12,202 | ₩12,511 | ₩11,988 | ₩12,336 | +1.10% | 12만 |
|---|
| 2026.09.14 | ₩12,055 | ₩12,524 | ₩11,854 | ₩12,135 | +0.67% | 12.4만 |
|---|
| 2026.09.11 | ₩12,216 | ₩12,390 | ₩12,028 | ₩12,162 | -0.44% | 6.6만 |
|---|
| 2026.09.10 | ₩12,296 | ₩12,444 | ₩12,082 | ₩12,162 | -1.09% | 7만 |
|---|
| 2026.09.09 | ₩12,014 | ₩12,497 | ₩11,894 | ₩12,256 | +2.01% | 13.4만 |
|---|
| 2026.09.08 | ₩11,880 | ₩12,135 | ₩11,599 | ₩12,014 | +1.13% | 10.4만 |
|---|
| 2026.09.04 | ₩11,988 | ₩12,175 | ₩11,599 | ₩12,041 | +0.45% | 6.2만 |
|---|
| 2026.09.03 | ₩11,961 | ₩12,175 | ₩11,787 | ₩12,028 | +0.56% | 5.3만 |
|---|
| 2026.09.02 | ₩11,988 | ₩12,457 | ₩11,854 | ₩11,907 | -0.67% | 14.7만 |
|---|
| 2026.09.01 | ₩12,068 | ₩12,149 | ₩11,693 | ₩12,001 | -0.56% | 6만 |
|---|
| 2026.08.31 | ₩12,082 | ₩12,269 | ₩11,880 | ₩12,068 | -0.11% | 10만 |
|---|
| 2026.08.28 | ₩11,679 | ₩12,122 | ₩11,545 | ₩12,041 | +3.10% | 11.3만 |
|---|
| 2026.08.27 | ₩12,430 | ₩12,537 | ₩11,719 | ₩11,719 | -5.72% | 12.8만 |
|---|
| 2026.08.26 | ₩12,162 | ₩12,953 | ₩12,108 | ₩12,390 | +1.87% | 16.3만 |
|---|
| 2026.08.25 | ₩12,216 | ₩12,363 | ₩11,947 | ₩12,014 | -1.65% | 5.8만 |
|---|
| 2026.08.24 | ₩11,559 | ₩12,524 | ₩11,384 | ₩12,216 | +5.68% | 31.6만 |
|---|
| 2026.08.21 | ₩12,323 | ₩12,899 | ₩12,135 | ₩12,470 | +1.20% | 9.1만 |
|---|
| 2026.08.20 | ₩13,422 | ₩13,422 | ₩11,988 | ₩12,363 | -7.89% | 18.2만 |
|---|
| 2026.08.19 | ₩13,449 | ₩13,811 | ₩13,235 | ₩13,543 | +0.70% | 17.4만 |
|---|
| 2026.08.18 | ₩13,449 | ₩13,704 | ₩13,208 | ₩13,449 | 0.00% | 12.2만 |
|---|
| 2026.08.17 | ₩13,221 | ₩14,321 | ₩13,221 | ₩13,530 | +2.33% | 41.4만 |
|---|
| 2026.08.14 | ₩12,296 | ₩13,315 | ₩12,296 | ₩13,154 | +6.98% | 16.7만 |
|---|
| 2026.08.13 | ₩11,867 | ₩12,336 | ₩11,800 | ₩12,309 | +3.73% | 7.6만 |
|---|
| 2026.08.12 | ₩12,135 | ₩12,336 | ₩11,800 | ₩12,001 | -1.10% | 8.6만 |
|---|
| 2026.08.11 | ₩12,014 | ₩12,336 | ₩11,639 | ₩12,336 | +2.68% | 16.2만 |
|---|
| 2026.08.10 | ₩11,585 | ₩12,242 | ₩11,143 | ₩11,961 | +3.24% | 33만 |
|---|
| 2026.08.07 | ₩12,041 | ₩12,216 | ₩11,398 | ₩12,216 | +1.45% | 19.3만 |
|---|
| 2026.08.06 | ₩11,800 | ₩12,256 | ₩11,559 | ₩12,068 | +2.27% | 14.3만 |
|---|
| 2026.08.05 | ₩12,001 | ₩12,001 | ₩11,344 | ₩11,787 | -1.79% | 14.6만 |
|---|
| 2026.08.04 | ₩11,921 | ₩12,283 | ₩10,982 | ₩12,068 | +1.24% | 32.1만 |
|---|
| 2026.08.03 | ₩10,459 | ₩12,377 | ₩10,446 | ₩12,377 | +18.33% | 52.6만 |
|---|
| 2026.07.31 | ₩9,534 | ₩10,231 | ₩9,453 | ₩10,191 | +6.89% | 22.9만 |
|---|
| 2026.07.30 | ₩9,681 | ₩9,815 | ₩9,319 | ₩9,453 | -2.35% | 25.8만 |
|---|
| 2026.07.29 | ₩9,494 | ₩9,856 | ₩9,373 | ₩9,641 | +1.55% | 32.3만 |
|---|
| 2026.07.28 | ₩9,064 | ₩9,520 | ₩9,038 | ₩9,453 | +4.29% | 21만 |
|---|
| 2026.07.27 | ₩8,448 | ₩9,118 | ₩8,381 | ₩8,944 | +5.87% | 25.2만 |
|---|
| 2026.07.24 | ₩8,112 | ₩8,448 | ₩8,112 | ₩8,448 | +4.13% | 23.7만 |
|---|
| 2026.07.23 | ₩8,179 | ₩8,179 | ₩7,992 | ₩8,019 | -1.97% | 2.4만 |
|---|
| 2026.07.22 | ₩8,166 | ₩8,166 | ₩7,992 | ₩8,153 | -0.16% | 4.9천 |
|---|
| 2026.07.21 | ₩7,978 | ₩8,179 | ₩7,978 | ₩8,059 | +1.01% | 2만 |
|---|
| 2026.07.20 | ₩8,153 | ₩8,153 | ₩7,978 | ₩8,059 | -1.15% | 3.7천 |
|---|
| 2026.07.17 | ₩7,978 | ₩8,166 | ₩7,978 | ₩8,086 | +1.34% | 6.6천 |
|---|
| 2026.07.16 | ₩8,072 | ₩8,166 | ₩7,978 | ₩8,059 | -0.17% | 1.7만 |
|---|
| 2026.07.15 | ₩8,099 | ₩8,179 | ₩7,952 | ₩8,086 | -0.17% | 2만 |
|---|
| 2026.07.14 | ₩8,059 | ₩8,086 | ₩8,045 | ₩8,045 | -0.17% | 1.1만 |
|---|
| 2026.07.13 | ₩7,992 | ₩8,059 | ₩7,911 | ₩8,045 | +0.67% | 2.3만 |
|---|
| 2026.07.10 | ₩8,045 | ₩8,045 | ₩7,844 | ₩8,005 | -0.50% | 1.6만 |
|---|
| 2026.07.09 | ₩7,911 | ₩8,019 | ₩7,750 | ₩8,019 | +1.36% | 1.6만 |
|---|
| 2026.07.08 | ₩7,643 | ₩7,911 | ₩7,643 | ₩7,911 | +3.51% | 3.1만 |
|---|
| 2026.07.07 | ₩7,670 | ₩7,804 | ₩7,616 | ₩7,616 | -0.70% | 3천 |
|---|
| 2026.07.06 | ₩7,710 | ₩7,791 | ₩7,616 | ₩7,791 | +1.04% | 7.9천 |
|---|
| 2026.07.02 | ₩7,804 | ₩7,844 | ₩7,670 | ₩7,683 | -1.55% | 4.4천 |
|---|
| 2026.07.01 | ₩7,844 | ₩7,884 | ₩7,750 | ₩7,884 | +0.51% | 4.5천 |
|---|
| 2026.06.30 | ₩7,817 | ₩7,911 | ₩7,777 | ₩7,831 | +0.17% | 2.7만 |
|---|
| 2026.06.29 | ₩7,724 | ₩7,911 | ₩7,724 | ₩7,844 | +1.56% | 2.1만 |
|---|
| 2026.06.26 | ₩7,777 | ₩7,831 | ₩7,536 | ₩7,777 | 0.00% | 9.3만 |
|---|
| 2026.06.25 | ₩7,777 | ₩7,777 | ₩7,643 | ₩7,724 | -0.69% | 3만 |
|---|
| 2026.06.24 | ₩7,724 | ₩7,858 | ₩7,683 | ₩7,777 | +0.69% | 3.2만 |
|---|
| 2026.06.23 | ₩7,777 | ₩7,898 | ₩7,724 | ₩7,724 | -0.69% | 3.1만 |
|---|
| 2026.06.22 | ₩7,844 | ₩7,844 | ₩7,589 | ₩7,724 | -1.54% | 4.5만 |
|---|
| 2026.06.18 | ₩7,683 | ₩7,858 | ₩7,657 | ₩7,844 | +2.09% | 10.5만 |
|---|
| 2026.06.17 | ₩7,697 | ₩7,884 | ₩7,643 | ₩7,764 | +0.87% | 2.2만 |
|---|
| 2026.06.16 | ₩7,657 | ₩7,911 | ₩7,522 | ₩7,777 | +1.58% | 6.3만 |
|---|
| 2026.06.15 | ₩7,429 | ₩7,710 | ₩7,402 | ₩7,710 | +3.79% | 17.9만 |
|---|
| 2026.06.12 | ₩7,429 | ₩7,496 | ₩7,402 | ₩7,402 | -0.36% | 2.2만 |
|---|
| 2026.06.11 | ₩7,375 | ₩7,429 | ₩7,375 | ₩7,429 | +0.73% | 6.3천 |
|---|
| 2026.06.10 | ₩7,429 | ₩7,429 | ₩7,375 | ₩7,375 | -0.72% | 4.5천 |
|---|
| 2026.06.09 | ₩7,375 | ₩7,429 | ₩7,375 | ₩7,375 | 0.00% | 2.7만 |
|---|
| 2026.06.08 | ₩7,321 | ₩7,429 | ₩7,321 | ₩7,388 | +0.92% | 2.4만 |
|---|
| 2026.06.05 | ₩7,294 | ₩7,429 | ₩7,294 | ₩7,375 | +1.10% | 1.3만 |
|---|
| 2026.06.04 | ₩7,335 | ₩7,375 | ₩7,321 | ₩7,321 | -0.18% | 9.1천 |
|---|
| 2026.06.03 | ₩7,375 | ₩7,388 | ₩7,308 | ₩7,308 | -0.91% | 1.3만 |
|---|
| 2026.06.02 | ₩7,429 | ₩7,429 | ₩7,335 | ₩7,429 | 0.00% | 1.6만 |
|---|
| 2026.06.01 | ₩7,375 | ₩7,429 | ₩7,348 | ₩7,415 | +0.55% | 2.5만 |
|---|
| 2026.05.29 | ₩7,442 | ₩7,469 | ₩7,281 | ₩7,375 | -0.90% | 1.8만 |
|---|
| 2026.05.28 | ₩7,388 | ₩7,442 | ₩7,388 | ₩7,442 | +0.73% | 3.2천 |
|---|
| 2026.05.27 | ₩7,335 | ₩7,442 | ₩7,294 | ₩7,375 | +0.55% | 4.1만 |
|---|
| 2026.05.26 | ₩7,415 | ₩7,455 | ₩7,335 | ₩7,362 | -0.72% | 6.7만 |
|---|
| 2026.05.22 | ₩7,335 | ₩7,415 | ₩7,335 | ₩7,415 | +1.10% | 7.3천 |
|---|
| 2026.05.21 | ₩7,388 | ₩7,402 | ₩7,308 | ₩7,402 | +0.18% | 3.9천 |
|---|
| 2026.05.20 | ₩7,348 | ₩7,442 | ₩7,348 | ₩7,375 | +0.36% | 2.2만 |
|---|
| 2026.05.19 | ₩7,388 | ₩7,388 | ₩7,268 | ₩7,308 | -1.09% | 7.2천 |
|---|
| 2026.05.18 | ₩7,268 | ₩7,321 | ₩7,187 | ₩7,308 | +0.55% | 6.1만 |
|---|
| 2026.05.15 | ₩7,348 | ₩7,469 | ₩7,268 | ₩7,294 | -0.73% | 2.1만 |
|---|
| 2026.05.14 | ₩7,348 | ₩7,415 | ₩7,294 | ₩7,388 | +0.55% | 1.6만 |
|---|
| 2026.05.13 | ₩7,442 | ₩7,442 | ₩7,294 | ₩7,335 | -1.44% | 4.4만 |
|---|
| 2026.05.12 | ₩7,455 | ₩7,455 | ₩7,321 | ₩7,375 | -1.08% | 8.6천 |
|---|
| 2026.05.11 | ₩7,509 | ₩7,509 | ₩7,321 | ₩7,388 | -1.61% | 2.2만 |
|---|
| 2026.05.08 | ₩7,375 | ₩7,509 | ₩7,375 | ₩7,496 | +1.64% | 2.9만 |
|---|
| 2026.05.07 | ₩7,496 | ₩7,509 | ₩7,348 | ₩7,455 | -0.54% | 2.7만 |
|---|
| 2026.05.06 | ₩7,509 | ₩7,563 | ₩7,402 | ₩7,402 | -1.43% | 7.4만 |
|---|
| 2026.05.05 | ₩7,362 | ₩7,496 | ₩7,308 | ₩7,496 | +1.82% | 1.8만 |
|---|
| 2026.05.04 | ₩7,469 | ₩7,509 | ₩7,375 | ₩7,375 | -1.26% | 1.9만 |
|---|
| 2026.05.01 | ₩7,362 | ₩7,509 | ₩7,362 | ₩7,469 | +1.46% | 7만 |
|---|
| 2026.04.30 | ₩7,294 | ₩7,469 | ₩7,294 | ₩7,321 | +0.37% | 4.7천 |
|---|
| 2026.04.29 | ₩7,415 | ₩7,429 | ₩7,308 | ₩7,375 | -0.54% | 3.6천 |
|---|
| 2026.04.28 | ₩7,415 | ₩7,496 | ₩7,348 | ₩7,415 | 0.00% | 5.6천 |
|---|
| 2026.04.27 | ₩7,375 | ₩7,469 | ₩7,321 | ₩7,455 | +1.09% | 5.5만 |
|---|
| 2026.04.24 | ₩7,254 | ₩7,482 | ₩7,174 | ₩7,402 | +2.03% | 4만 |
|---|
| 2026.04.23 | ₩7,254 | ₩7,375 | ₩7,147 | ₩7,281 | +0.37% | 14.3만 |
|---|
| 2026.04.22 | ₩7,308 | ₩7,348 | ₩7,107 | ₩7,227 | -1.10% | 34.3만 |
|---|
| 2026.04.21 | ₩7,375 | ₩7,375 | ₩7,268 | ₩7,335 | -0.55% | 2.1만 |
|---|
| 2026.04.20 | ₩7,308 | ₩7,375 | ₩7,187 | ₩7,362 | +0.73% | 1.4만 |
|---|
| 2026.04.17 | ₩7,160 | ₩7,321 | ₩7,107 | ₩7,281 | +1.69% | 4.1만 |
|---|
| 2026.04.16 | ₩7,241 | ₩7,281 | ₩7,241 | ₩7,281 | +0.56% | 2.4천 |
|---|
| 2026.04.15 | ₩7,160 | ₩7,174 | ₩7,053 | ₩7,160 | 0.00% | 4.5천 |
|---|
| 2026.04.14 | ₩7,053 | ₩7,187 | ₩7,053 | ₩7,053 | 0.00% | 1.3만 |
|---|
| 2026.04.13 | ₩7,053 | ₩7,174 | ₩7,040 | ₩7,053 | 0.00% | 3.4만 |
|---|
| 2026.04.10 | ₩7,093 | ₩7,227 | ₩7,093 | ₩7,160 | +0.95% | 4.5천 |
|---|
| 2026.04.09 | ₩7,093 | ₩7,160 | ₩7,093 | ₩7,093 | 0.00% | 2천 |
|---|
| 2026.04.08 | ₩7,241 | ₩7,308 | ₩7,040 | ₩7,053 | -2.59% | 4.6만 |
|---|
| 2026.04.07 | ₩6,973 | ₩7,201 | ₩6,973 | ₩7,080 | +1.54% | 2.1만 |
|---|
| 2026.04.06 | ₩6,731 | ₩6,973 | ₩6,731 | ₩6,932 | +2.99% | 1만 |
|---|
| 2026.04.02 | ₩6,772 | ₩6,839 | ₩6,745 | ₩6,745 | -0.40% | 8.9천 |
|---|
| 2026.04.01 | ₩6,879 | ₩6,906 | ₩6,785 | ₩6,798 | -1.17% | 9.6천 |
|---|
| 2026.03.31 | ₩7,013 | ₩7,067 | ₩6,597 | ₩6,839 | -2.49% | 7.4만 |
|---|
| 2026.03.30 | ₩7,026 | ₩7,120 | ₩6,986 | ₩6,999 | -0.38% | 3.6천 |
|---|
| 2026.03.27 | ₩7,174 | ₩7,174 | ₩7,013 | ₩7,013 | -2.24% | 1.2만 |
|---|
| 2026.03.26 | ₩7,281 | ₩7,308 | ₩7,093 | ₩7,241 | -0.55% | 3.2천 |
|---|
| 2026.03.25 | ₩7,254 | ₩7,321 | ₩7,174 | ₩7,174 | -1.11% | 1.5천 |
|---|
| 2026.03.24 | ₩7,254 | ₩7,335 | ₩7,147 | ₩7,201 | -0.74% | 3만 |
|---|
| 2026.03.23 | ₩6,973 | ₩7,254 | ₩6,973 | ₩7,241 | +3.85% | 8천 |
|---|
| 2026.03.20 | ₩7,120 | ₩7,134 | ₩6,839 | ₩6,839 | -3.95% | 9.3만 |
|---|
| 2026.03.19 | ₩7,174 | ₩7,174 | ₩7,053 | ₩7,053 | -1.68% | 4천 |
|---|
| 2026.03.18 | ₩7,281 | ₩7,294 | ₩7,040 | ₩7,040 | -3.31% | 1.7만 |
|---|
| 2026.03.17 | ₩7,348 | ₩7,375 | ₩7,281 | ₩7,281 | -0.91% | 1.1만 |
|---|
| 2026.03.16 | ₩7,268 | ₩7,362 | ₩7,268 | ₩7,268 | 0.00% | 1.2만 |
|---|
| 2026.03.13 | ₩7,335 | ₩7,335 | ₩7,160 | ₩7,268 | -0.91% | 1.6만 |
|---|
| 2026.03.12 | ₩7,013 | ₩7,375 | ₩6,973 | ₩7,375 | +5.16% | 8.5만 |
|---|
| 2026.03.11 | ₩6,959 | ₩7,013 | ₩6,946 | ₩6,999 | +0.58% | 5.3천 |
|---|
| 2026.03.10 | ₩6,772 | ₩6,932 | ₩6,772 | ₩6,932 | +2.38% | 1.2만 |
|---|
| 2026.03.09 | ₩6,718 | ₩6,825 | ₩6,611 | ₩6,678 | -0.60% | 9.7천 |
|---|
| 2026.03.06 | ₩6,986 | ₩7,093 | ₩6,477 | ₩6,718 | -3.84% | 8.9만 |
|---|
| 2026.03.05 | ₩7,335 | ₩7,335 | ₩6,865 | ₩6,986 | -4.75% | 6.6만 |
|---|
| 2026.03.04 | ₩7,214 | ₩7,308 | ₩7,214 | ₩7,308 | +1.30% | 3.5천 |
|---|
| 2026.03.03 | ₩7,308 | ₩7,308 | ₩7,120 | ₩7,241 | -0.92% | 1.7만 |
|---|
| 2026.03.02 | ₩7,120 | ₩7,362 | ₩7,120 | ₩7,321 | +2.82% | 4.8만 |
|---|
| 2026.02.27 | ₩7,147 | ₩7,160 | ₩7,120 | ₩7,134 | -0.19% | 7.4천 |
|---|
| 2026.02.26 | ₩7,107 | ₩7,174 | ₩7,053 | ₩7,147 | +0.57% | 3.8만 |
|---|
| 2026.02.25 | ₩7,053 | ₩7,067 | ₩7,013 | ₩7,053 | 0.00% | 1.8만 |
|---|
| 2026.02.24 | ₩7,026 | ₩7,040 | ₩6,999 | ₩7,040 | +0.19% | 2.2천 |
|---|
| 2026.02.23 | ₩7,120 | ₩7,134 | ₩6,986 | ₩7,067 | -0.75% | 1.2만 |
|---|
| 2026.02.20 | ₩6,932 | ₩7,174 | ₩6,932 | ₩7,174 | +3.48% | 7.6만 |
|---|
| 2026.02.19 | ₩7,040 | ₩7,107 | ₩6,919 | ₩6,973 | -0.95% | 6.1만 |
|---|
| 2026.02.18 | ₩7,241 | ₩7,241 | ₩7,040 | ₩7,040 | -2.78% | 4.4만 |
|---|
| 2026.02.17 | ₩6,919 | ₩7,496 | ₩6,919 | ₩7,174 | +3.68% | 6.3만 |
|---|
| 2026.02.13 | ₩6,892 | ₩6,973 | ₩6,892 | ₩6,973 | +1.17% | 2만 |
|---|
| 2026.02.12 | ₩7,026 | ₩7,026 | ₩6,852 | ₩6,959 | -0.95% | 2.3만 |
|---|
| 2026.02.11 | ₩6,932 | ₩7,026 | ₩6,812 | ₩7,026 | +1.35% | 1.9만 |
|---|
| 2026.02.10 | ₩6,892 | ₩6,906 | ₩6,825 | ₩6,825 | -0.97% | 8.1천 |
|---|
| 2026.02.09 | ₩6,906 | ₩6,932 | ₩6,825 | ₩6,919 | +0.19% | 1.5만 |
|---|
| 2026.02.06 | ₩6,664 | ₩6,932 | ₩6,664 | ₩6,785 | +1.81% | 9.3만 |
|---|
| 2026.02.05 | ₩6,637 | ₩6,678 | ₩6,517 | ₩6,570 | -1.01% | 3.7만 |
|---|
| 2026.02.04 | ₩6,570 | ₩6,637 | ₩6,463 | ₩6,637 | +1.02% | 5.6만 |
|---|
| 2026.02.03 | ₩6,503 | ₩6,557 | ₩6,463 | ₩6,517 | +0.21% | 1.4만 |
|---|
| 2026.02.02 | ₩6,369 | ₩6,624 | ₩6,302 | ₩6,517 | +2.32% | 6.3만 |
|---|
| 2026.01.30 | ₩6,316 | ₩6,436 | ₩6,316 | ₩6,316 | 0.00% | 4.3만 |
|---|
| 2026.01.29 | ₩6,369 | ₩6,410 | ₩6,262 | ₩6,369 | 0.00% | 2.4만 |
|---|
| 2026.01.28 | ₩6,490 | ₩6,490 | ₩6,369 | ₩6,423 | -1.03% | 1.9만 |
|---|
| 2026.01.27 | ₩6,396 | ₩6,450 | ₩6,396 | ₩6,450 | +0.84% | 3천 |
|---|
| 2026.01.26 | ₩6,396 | ₩6,436 | ₩6,356 | ₩6,436 | +0.63% | 6.2천 |
|---|
| 2026.01.23 | ₩6,423 | ₩6,423 | ₩6,396 | ₩6,423 | 0.00% | 2.4천 |
|---|
| 2026.01.22 | ₩6,383 | ₩6,423 | ₩6,369 | ₩6,396 | +0.21% | 1.9만 |
|---|
| 2026.01.21 | ₩6,369 | ₩6,423 | ₩6,369 | ₩6,423 | +0.84% | 1.5만 |
|---|
| 2026.01.20 | ₩6,369 | ₩6,423 | ₩6,369 | ₩6,369 | 0.00% | 2.7만 |
|---|
| 2026.01.16 | ₩6,410 | ₩6,410 | ₩6,262 | ₩6,396 | -0.21% | 6.4만 |
|---|
| 2026.01.15 | ₩5,860 | ₩6,410 | ₩5,846 | ₩6,396 | +9.15% | 15.4만 |
|---|
| 2026.01.14 | ₩5,726 | ₩5,900 | ₩5,726 | ₩5,900 | +3.04% | 6.6만 |
|---|
| 2026.01.13 | ₩5,873 | ₩5,873 | ₩5,699 | ₩5,793 | -1.37% | 2.8만 |
|---|
| 2026.01.12 | ₩5,860 | ₩5,913 | ₩5,806 | ₩5,820 | -0.69% | 4만 |
|---|
| 2026.01.09 | ₩5,833 | ₩5,846 | ₩5,699 | ₩5,846 | +0.23% | 2.7만 |
|---|
| 2026.01.08 | ₩5,739 | ₩5,806 | ₩5,739 | ₩5,806 | +1.17% | 1.9만 |
|---|
| 2026.01.07 | ₩5,712 | ₩5,739 | ₩5,699 | ₩5,712 | 0.00% | 9.1천 |
|---|
| 2026.01.06 | ₩5,672 | ₩5,712 | ₩5,645 | ₩5,685 | +0.24% | 1.2만 |
|---|
| 2026.01.05 | ₩5,685 | ₩5,699 | ₩5,618 | ₩5,699 | +0.24% | 1.7만 |
|---|
| 2026.01.02 | ₩5,739 | ₩5,739 | ₩5,632 | ₩5,685 | -0.93% | 2.4만 |
|---|
| 2025.12.31 | ₩5,712 | ₩5,726 | ₩5,659 | ₩5,699 | -0.23% | 4.2만 |
|---|
| 2025.12.30 | ₩5,726 | ₩5,739 | ₩5,672 | ₩5,672 | -0.94% | 6.1천 |
|---|
| 2025.12.29 | ₩5,632 | ₩5,726 | ₩5,618 | ₩5,726 | +1.67% | 2.5만 |
|---|
| 2025.12.26 | ₩5,659 | ₩5,685 | ₩5,632 | ₩5,685 | +0.47% | 6.5천 |
|---|
| 2025.12.24 | ₩5,672 | ₩5,699 | ₩5,632 | ₩5,685 | +0.24% | 6.2천 |
|---|
| 2025.12.23 | ₩5,712 | ₩5,739 | ₩5,632 | ₩5,659 | -0.94% | 2.2만 |
|---|
| 2025.12.22 | ₩5,752 | ₩5,766 | ₩5,659 | ₩5,699 | -0.93% | 3.1만 |
|---|
| 2025.12.19 | ₩5,712 | ₩5,793 | ₩5,712 | ₩5,766 | +0.94% | 3.7만 |
|---|
| 2025.12.18 | ₩5,739 | ₩5,766 | ₩5,699 | ₩5,739 | 0.00% | 1.4만 |
|---|
| 2025.12.17 | ₩5,672 | ₩5,752 | ₩5,645 | ₩5,752 | +1.42% | 1.9만 |
|---|
| 2025.12.16 | ₩5,672 | ₩5,752 | ₩5,618 | ₩5,632 | -0.71% | 3.2만 |
|---|
| 2025.12.15 | ₩5,806 | ₩5,820 | ₩5,618 | ₩5,618 | -3.23% | 5.9만 |
|---|
| 2025.12.12 | ₩5,793 | ₩5,820 | ₩5,752 | ₩5,806 | +0.23% | 1.8만 |
|---|
| 2025.12.11 | ₩5,659 | ₩5,793 | ₩5,645 | ₩5,793 | +2.37% | 5.7만 |
|---|
| 2025.12.10 | ₩5,618 | ₩5,685 | ₩5,511 | ₩5,618 | 0.00% | 9.6만 |
|---|
| 2025.12.09 | ₩5,565 | ₩5,659 | ₩5,565 | ₩5,645 | +1.45% | 5만 |
|---|
| 2025.12.08 | ₩5,699 | ₩5,699 | ₩5,538 | ₩5,565 | -2.35% | 4.2만 |
|---|
| 2025.12.05 | ₩5,457 | ₩5,538 | ₩5,417 | ₩5,498 | +0.74% | 6.9만 |
|---|
| 2025.12.04 | ₩5,565 | ₩5,565 | ₩5,431 | ₩5,431 | -2.41% | 6.5만 |
|---|
| 2025.12.03 | ₩5,592 | ₩5,592 | ₩5,565 | ₩5,565 | -0.48% | 1.7만 |
|---|
| 2025.12.02 | ₩5,578 | ₩5,592 | ₩5,565 | ₩5,565 | -0.24% | 1.9만 |
|---|
| 2025.12.01 | ₩5,605 | ₩5,605 | ₩5,538 | ₩5,578 | -0.48% | 1.7만 |
|---|
| 2025.11.28 | ₩5,632 | ₩5,659 | ₩5,565 | ₩5,565 | -1.19% | 2.6만 |
|---|
| 2025.11.26 | ₩5,592 | ₩5,645 | ₩5,592 | ₩5,605 | +0.24% | 4.6만 |
|---|
| 2025.11.25 | ₩5,592 | ₩5,645 | ₩5,592 | ₩5,592 | 0.00% | 3.5만 |
|---|
| 2025.11.24 | ₩5,538 | ₩5,618 | ₩5,538 | ₩5,578 | +0.73% | 8.4천 |
|---|
| 2025.11.21 | ₩5,565 | ₩5,592 | ₩5,538 | ₩5,551 | -0.24% | 1.9만 |
|---|
| 2025.11.20 | ₩5,592 | ₩5,592 | ₩5,525 | ₩5,525 | -1.20% | 1.7만 |
|---|
| 2025.11.19 | ₩5,565 | ₩5,565 | ₩5,511 | ₩5,565 | 0.00% | 9.4천 |
|---|
| 2025.11.18 | ₩5,592 | ₩5,632 | ₩5,551 | ₩5,565 | -0.48% | 1.9만 |
|---|
| 2025.11.17 | ₩5,618 | ₩5,685 | ₩5,551 | ₩5,551 | -1.19% | 4.5만 |
|---|
| 2025.11.14 | ₩5,498 | ₩5,659 | ₩5,498 | ₩5,632 | +2.44% | 10.3만 |
|---|
| 2025.11.13 | ₩5,565 | ₩5,592 | ₩5,444 | ₩5,511 | -0.96% | 2.6만 |
|---|
| 2025.11.12 | ₩5,457 | ₩5,565 | ₩5,457 | ₩5,538 | +1.47% | 6.3천 |
|---|
| 2025.11.11 | ₩5,364 | ₩5,471 | ₩5,364 | ₩5,471 | +2.00% | 6.8천 |
|---|
| 2025.11.10 | ₩5,377 | ₩5,377 | ₩5,323 | ₩5,364 | -0.25% | 4.8천 |
|---|
| 2025.11.07 | ₩5,310 | ₩5,350 | ₩5,283 | ₩5,350 | +0.76% | 1.7만 |
|---|
| 2025.11.06 | ₩5,323 | ₩5,323 | ₩5,297 | ₩5,310 | -0.25% | 1.3만 |
|---|
| 2025.11.05 | ₩5,377 | ₩5,377 | ₩5,256 | ₩5,297 | -1.50% | 7.6만 |
|---|
| 2025.11.04 | ₩5,498 | ₩5,498 | ₩5,377 | ₩5,404 | -1.71% | 1.8만 |
|---|
| 2025.11.03 | ₩5,484 | ₩5,498 | ₩5,457 | ₩5,498 | +0.24% | 2.1만 |
|---|
| 2025.10.31 | ₩5,457 | ₩5,484 | ₩5,457 | ₩5,484 | +0.49% | 8.8천 |
|---|
| 2025.10.30 | ₩5,484 | ₩5,484 | ₩5,444 | ₩5,471 | -0.24% | 1.3만 |
|---|
| 2025.10.29 | ₩5,511 | ₩5,538 | ₩5,444 | ₩5,457 | -0.97% | 2.1만 |
|---|
| 2025.10.28 | ₩5,498 | ₩5,565 | ₩5,471 | ₩5,498 | 0.00% | 3.3만 |
|---|
| 2025.10.27 | ₩5,431 | ₩5,565 | ₩5,431 | ₩5,511 | +1.48% | 2.3만 |
|---|
| 2025.10.24 | ₩5,337 | ₩5,431 | ₩5,297 | ₩5,417 | +1.51% | 2.5만 |
|---|
| 2025.10.23 | ₩5,364 | ₩5,431 | ₩5,283 | ₩5,283 | -1.50% | 6.6만 |
|---|
| 2025.10.22 | ₩5,297 | ₩5,337 | ₩5,283 | ₩5,297 | 0.00% | 1.5만 |
|---|
| 2025.10.21 | ₩5,377 | ₩5,377 | ₩5,243 | ₩5,243 | -2.49% | 3.7만 |
|---|
| 2025.10.20 | ₩5,283 | ₩5,377 | ₩5,283 | ₩5,350 | +1.27% | 32.4만 |
|---|
| 2025.10.17 | ₩5,364 | ₩5,364 | ₩5,283 | ₩5,283 | -1.50% | 4.4만 |
|---|
| 2025.10.16 | ₩5,484 | ₩5,484 | ₩5,297 | ₩5,337 | -2.69% | 1.4만 |
|---|
| 2025.10.15 | ₩5,337 | ₩5,457 | ₩5,337 | ₩5,457 | +2.26% | 2.5천 |
|---|
| 2025.10.14 | ₩5,310 | ₩5,417 | ₩5,310 | ₩5,390 | +1.52% | 8.5천 |
|---|
| 2025.10.13 | ₩5,471 | ₩5,471 | ₩5,323 | ₩5,323 | -2.70% | 7.9천 |
|---|
| 2025.10.10 | ₩5,538 | ₩5,538 | ₩5,431 | ₩5,431 | -1.94% | 6.1천 |
|---|