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 | ₩11,939 | ₩12,140 | ₩11,671 | ₩11,671 | -2.25% | 3.8만 |
| 2026.10.08 | ₩12,221 | ₩12,221 | ₩11,872 | ₩12,100 | -0.99% | 5만 |
| 2026.10.07 | ₩11,819 | ₩12,194 | ₩11,778 | ₩12,194 | +3.18% | 4.8만 |
| 2026.10.06 | ₩11,658 | ₩12,208 | ₩11,537 | ₩11,819 | +1.38% | 8.2만 |
| 2026.10.05 | ₩12,033 | ₩12,369 | ₩11,537 | ₩11,537 | -4.12% | 10.5만 |
| 2026.10.02 | ₩11,711 | ₩12,194 | ₩11,711 | ₩12,127 | +3.55% | 4.6만 |
| 2026.10.01 | ₩11,590 | ₩11,912 | ₩11,242 | ₩11,658 | +0.58% | 4.6만 |
| 2026.09.30 | ₩11,912 | ₩11,966 | ₩11,443 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,698 |
| -1.80% |
| 6.3만 |
| 2026.09.29 | ₩11,899 | ₩12,140 | ₩11,644 | ₩11,966 | +0.56% | 4.2만 |
|---|
| 2026.09.28 | ₩11,912 | ₩12,154 | ₩11,832 | ₩11,872 | -0.34% | 6.6만 |
|---|
| 2026.09.25 | ₩12,476 | ₩12,503 | ₩11,725 | ₩11,872 | -4.84% | 16만 |
|---|
| 2026.09.24 | ₩12,060 | ₩12,449 | ₩12,060 | ₩12,436 | +3.11% | 4.9만 |
|---|
| 2026.09.23 | ₩12,221 | ₩12,543 | ₩11,980 | ₩11,980 | -1.98% | 8.2만 |
|---|
| 2026.09.22 | ₩12,422 | ₩12,543 | ₩12,073 | ₩12,382 | -0.32% | 8.7만 |
|---|
| 2026.09.21 | ₩12,328 | ₩12,476 | ₩12,060 | ₩12,342 | +0.11% | 9.1만 |
|---|
| 2026.09.18 | ₩12,395 | ₩12,530 | ₩11,966 | ₩12,516 | +0.97% | 13.7만 |
|---|
| 2026.09.17 | ₩12,181 | ₩12,449 | ₩12,020 | ₩12,369 | +1.54% | 6만 |
|---|
| 2026.09.16 | ₩12,369 | ₩12,530 | ₩12,020 | ₩12,194 | -1.41% | 13만 |
|---|
| 2026.09.15 | ₩12,208 | ₩12,516 | ₩11,993 | ₩12,342 | +1.10% | 12만 |
|---|
| 2026.09.14 | ₩12,060 | ₩12,530 | ₩11,859 | ₩12,140 | +0.67% | 12.4만 |
|---|
| 2026.09.11 | ₩12,221 | ₩12,395 | ₩12,033 | ₩12,167 | -0.44% | 6.6만 |
|---|
| 2026.09.10 | ₩12,301 | ₩12,449 | ₩12,087 | ₩12,167 | -1.09% | 7만 |
|---|
| 2026.09.09 | ₩12,020 | ₩12,503 | ₩11,899 | ₩12,261 | +2.01% | 13.4만 |
|---|
| 2026.09.08 | ₩11,886 | ₩12,140 | ₩11,604 | ₩12,020 | +1.13% | 10.4만 |
|---|
| 2026.09.04 | ₩11,993 | ₩12,181 | ₩11,604 | ₩12,047 | +0.45% | 6.2만 |
|---|
| 2026.09.03 | ₩11,966 | ₩12,181 | ₩11,792 | ₩12,033 | +0.56% | 5.3만 |
|---|
| 2026.09.02 | ₩11,993 | ₩12,462 | ₩11,859 | ₩11,912 | -0.67% | 14.7만 |
|---|
| 2026.09.01 | ₩12,073 | ₩12,154 | ₩11,698 | ₩12,006 | -0.56% | 6만 |
|---|
| 2026.08.31 | ₩12,087 | ₩12,275 | ₩11,886 | ₩12,073 | -0.11% | 10만 |
|---|
| 2026.08.28 | ₩11,684 | ₩12,127 | ₩11,550 | ₩12,047 | +3.10% | 11.3만 |
|---|
| 2026.08.27 | ₩12,436 | ₩12,543 | ₩11,725 | ₩11,725 | -5.72% | 12.8만 |
|---|
| 2026.08.26 | ₩12,167 | ₩12,959 | ₩12,114 | ₩12,395 | +1.87% | 16.3만 |
|---|
| 2026.08.25 | ₩12,221 | ₩12,369 | ₩11,953 | ₩12,020 | -1.65% | 5.8만 |
|---|
| 2026.08.24 | ₩11,564 | ₩12,530 | ₩11,389 | ₩12,221 | +5.68% | 31.6만 |
|---|
| 2026.08.21 | ₩12,328 | ₩12,905 | ₩12,140 | ₩12,476 | +1.20% | 9.1만 |
|---|
| 2026.08.20 | ₩13,428 | ₩13,428 | ₩11,993 | ₩12,369 | -7.89% | 18.2만 |
|---|
| 2026.08.19 | ₩13,455 | ₩13,817 | ₩13,241 | ₩13,549 | +0.70% | 17.4만 |
|---|
| 2026.08.18 | ₩13,455 | ₩13,710 | ₩13,214 | ₩13,455 | 0.00% | 12.2만 |
|---|
| 2026.08.17 | ₩13,227 | ₩14,327 | ₩13,227 | ₩13,536 | +2.33% | 41.4만 |
|---|
| 2026.08.14 | ₩12,301 | ₩13,321 | ₩12,301 | ₩13,160 | +6.98% | 16.7만 |
|---|
| 2026.08.13 | ₩11,872 | ₩12,342 | ₩11,805 | ₩12,315 | +3.73% | 7.6만 |
|---|
| 2026.08.12 | ₩12,140 | ₩12,342 | ₩11,805 | ₩12,006 | -1.10% | 8.6만 |
|---|
| 2026.08.11 | ₩12,020 | ₩12,342 | ₩11,644 | ₩12,342 | +2.68% | 16.2만 |
|---|
| 2026.08.10 | ₩11,590 | ₩12,248 | ₩11,148 | ₩11,966 | +3.24% | 33만 |
|---|
| 2026.08.07 | ₩12,047 | ₩12,221 | ₩11,403 | ₩12,221 | +1.45% | 19.3만 |
|---|
| 2026.08.06 | ₩11,805 | ₩12,261 | ₩11,564 | ₩12,073 | +2.27% | 14.3만 |
|---|
| 2026.08.05 | ₩12,006 | ₩12,006 | ₩11,349 | ₩11,792 | -1.79% | 14.6만 |
|---|
| 2026.08.04 | ₩11,926 | ₩12,288 | ₩10,987 | ₩12,073 | +1.24% | 32.1만 |
|---|
| 2026.08.03 | ₩10,464 | ₩12,382 | ₩10,450 | ₩12,382 | +18.33% | 52.6만 |
|---|
| 2026.07.31 | ₩9,538 | ₩10,236 | ₩9,458 | ₩10,195 | +6.89% | 22.9만 |
|---|
| 2026.07.30 | ₩9,686 | ₩9,820 | ₩9,323 | ₩9,458 | -2.35% | 25.8만 |
|---|
| 2026.07.29 | ₩9,498 | ₩9,860 | ₩9,377 | ₩9,645 | +1.55% | 32.3만 |
|---|
| 2026.07.28 | ₩9,068 | ₩9,525 | ₩9,042 | ₩9,458 | +4.29% | 21만 |
|---|
| 2026.07.27 | ₩8,451 | ₩9,122 | ₩8,384 | ₩8,948 | +5.87% | 25.2만 |
|---|
| 2026.07.24 | ₩8,116 | ₩8,451 | ₩8,116 | ₩8,451 | +4.13% | 23.7만 |
|---|
| 2026.07.23 | ₩8,183 | ₩8,183 | ₩7,995 | ₩8,022 | -1.97% | 2.4만 |
|---|
| 2026.07.22 | ₩8,170 | ₩8,170 | ₩7,995 | ₩8,156 | -0.16% | 4.9천 |
|---|
| 2026.07.21 | ₩7,982 | ₩8,183 | ₩7,982 | ₩8,062 | +1.01% | 2만 |
|---|
| 2026.07.20 | ₩8,156 | ₩8,156 | ₩7,982 | ₩8,062 | -1.15% | 3.7천 |
|---|
| 2026.07.17 | ₩7,982 | ₩8,170 | ₩7,982 | ₩8,089 | +1.34% | 6.6천 |
|---|
| 2026.07.16 | ₩8,076 | ₩8,170 | ₩7,982 | ₩8,062 | -0.17% | 1.7만 |
|---|
| 2026.07.15 | ₩8,103 | ₩8,183 | ₩7,955 | ₩8,089 | -0.17% | 2만 |
|---|
| 2026.07.14 | ₩8,062 | ₩8,089 | ₩8,049 | ₩8,049 | -0.17% | 1.1만 |
|---|
| 2026.07.13 | ₩7,995 | ₩8,062 | ₩7,915 | ₩8,049 | +0.67% | 2.3만 |
|---|
| 2026.07.10 | ₩8,049 | ₩8,049 | ₩7,848 | ₩8,009 | -0.50% | 1.6만 |
|---|
| 2026.07.09 | ₩7,915 | ₩8,022 | ₩7,754 | ₩8,022 | +1.36% | 1.6만 |
|---|
| 2026.07.08 | ₩7,646 | ₩7,915 | ₩7,646 | ₩7,915 | +3.51% | 3.1만 |
|---|
| 2026.07.07 | ₩7,673 | ₩7,807 | ₩7,620 | ₩7,620 | -0.70% | 3천 |
|---|
| 2026.07.06 | ₩7,714 | ₩7,794 | ₩7,620 | ₩7,794 | +1.04% | 7.9천 |
|---|
| 2026.07.02 | ₩7,807 | ₩7,848 | ₩7,673 | ₩7,687 | -1.55% | 4.4천 |
|---|
| 2026.07.01 | ₩7,848 | ₩7,888 | ₩7,754 | ₩7,888 | +0.51% | 4.5천 |
|---|
| 2026.06.30 | ₩7,821 | ₩7,915 | ₩7,781 | ₩7,834 | +0.17% | 2.7만 |
|---|
| 2026.06.29 | ₩7,727 | ₩7,915 | ₩7,727 | ₩7,848 | +1.56% | 2.1만 |
|---|
| 2026.06.26 | ₩7,781 | ₩7,834 | ₩7,539 | ₩7,781 | 0.00% | 9.3만 |
|---|
| 2026.06.25 | ₩7,781 | ₩7,781 | ₩7,646 | ₩7,727 | -0.69% | 3만 |
|---|
| 2026.06.24 | ₩7,727 | ₩7,861 | ₩7,687 | ₩7,781 | +0.69% | 3.2만 |
|---|
| 2026.06.23 | ₩7,781 | ₩7,901 | ₩7,727 | ₩7,727 | -0.69% | 3.1만 |
|---|
| 2026.06.22 | ₩7,848 | ₩7,848 | ₩7,593 | ₩7,727 | -1.54% | 4.5만 |
|---|
| 2026.06.18 | ₩7,687 | ₩7,861 | ₩7,660 | ₩7,848 | +2.09% | 10.5만 |
|---|
| 2026.06.17 | ₩7,700 | ₩7,888 | ₩7,646 | ₩7,767 | +0.87% | 2.2만 |
|---|
| 2026.06.16 | ₩7,660 | ₩7,915 | ₩7,526 | ₩7,781 | +1.58% | 6.3만 |
|---|
| 2026.06.15 | ₩7,432 | ₩7,714 | ₩7,405 | ₩7,714 | +3.79% | 17.9만 |
|---|
| 2026.06.12 | ₩7,432 | ₩7,499 | ₩7,405 | ₩7,405 | -0.36% | 2.2만 |
|---|
| 2026.06.11 | ₩7,378 | ₩7,432 | ₩7,378 | ₩7,432 | +0.73% | 6.3천 |
|---|
| 2026.06.10 | ₩7,432 | ₩7,432 | ₩7,378 | ₩7,378 | -0.72% | 4.5천 |
|---|
| 2026.06.09 | ₩7,378 | ₩7,432 | ₩7,378 | ₩7,378 | 0.00% | 2.7만 |
|---|
| 2026.06.08 | ₩7,325 | ₩7,432 | ₩7,325 | ₩7,392 | +0.92% | 2.4만 |
|---|
| 2026.06.05 | ₩7,298 | ₩7,432 | ₩7,298 | ₩7,378 | +1.10% | 1.3만 |
|---|
| 2026.06.04 | ₩7,338 | ₩7,378 | ₩7,325 | ₩7,325 | -0.18% | 9.1천 |
|---|
| 2026.06.03 | ₩7,378 | ₩7,392 | ₩7,311 | ₩7,311 | -0.91% | 1.3만 |
|---|
| 2026.06.02 | ₩7,432 | ₩7,432 | ₩7,338 | ₩7,432 | 0.00% | 1.6만 |
|---|
| 2026.06.01 | ₩7,378 | ₩7,432 | ₩7,351 | ₩7,418 | +0.55% | 2.5만 |
|---|
| 2026.05.29 | ₩7,445 | ₩7,472 | ₩7,284 | ₩7,378 | -0.90% | 1.8만 |
|---|
| 2026.05.28 | ₩7,392 | ₩7,445 | ₩7,392 | ₩7,445 | +0.73% | 3.2천 |
|---|
| 2026.05.27 | ₩7,338 | ₩7,445 | ₩7,298 | ₩7,378 | +0.55% | 4.1만 |
|---|
| 2026.05.26 | ₩7,418 | ₩7,459 | ₩7,338 | ₩7,365 | -0.72% | 6.7만 |
|---|
| 2026.05.22 | ₩7,338 | ₩7,418 | ₩7,338 | ₩7,418 | +1.10% | 7.3천 |
|---|
| 2026.05.21 | ₩7,392 | ₩7,405 | ₩7,311 | ₩7,405 | +0.18% | 3.9천 |
|---|
| 2026.05.20 | ₩7,351 | ₩7,445 | ₩7,351 | ₩7,378 | +0.36% | 2.2만 |
|---|
| 2026.05.19 | ₩7,392 | ₩7,392 | ₩7,271 | ₩7,311 | -1.09% | 7.2천 |
|---|
| 2026.05.18 | ₩7,271 | ₩7,325 | ₩7,190 | ₩7,311 | +0.55% | 6.1만 |
|---|
| 2026.05.15 | ₩7,351 | ₩7,472 | ₩7,271 | ₩7,298 | -0.73% | 2.1만 |
|---|
| 2026.05.14 | ₩7,351 | ₩7,418 | ₩7,298 | ₩7,392 | +0.55% | 1.6만 |
|---|
| 2026.05.13 | ₩7,445 | ₩7,445 | ₩7,298 | ₩7,338 | -1.44% | 4.4만 |
|---|
| 2026.05.12 | ₩7,459 | ₩7,459 | ₩7,325 | ₩7,378 | -1.08% | 8.6천 |
|---|
| 2026.05.11 | ₩7,512 | ₩7,512 | ₩7,325 | ₩7,392 | -1.61% | 2.2만 |
|---|
| 2026.05.08 | ₩7,378 | ₩7,512 | ₩7,378 | ₩7,499 | +1.64% | 2.9만 |
|---|
| 2026.05.07 | ₩7,499 | ₩7,512 | ₩7,351 | ₩7,459 | -0.54% | 2.7만 |
|---|
| 2026.05.06 | ₩7,512 | ₩7,566 | ₩7,405 | ₩7,405 | -1.43% | 7.4만 |
|---|
| 2026.05.05 | ₩7,365 | ₩7,499 | ₩7,311 | ₩7,499 | +1.82% | 1.8만 |
|---|
| 2026.05.04 | ₩7,472 | ₩7,512 | ₩7,378 | ₩7,378 | -1.26% | 1.9만 |
|---|
| 2026.05.01 | ₩7,365 | ₩7,512 | ₩7,365 | ₩7,472 | +1.46% | 7만 |
|---|
| 2026.04.30 | ₩7,298 | ₩7,472 | ₩7,298 | ₩7,325 | +0.37% | 4.7천 |
|---|
| 2026.04.29 | ₩7,418 | ₩7,432 | ₩7,311 | ₩7,378 | -0.54% | 3.6천 |
|---|
| 2026.04.28 | ₩7,418 | ₩7,499 | ₩7,351 | ₩7,418 | 0.00% | 5.6천 |
|---|
| 2026.04.27 | ₩7,378 | ₩7,472 | ₩7,325 | ₩7,459 | +1.09% | 5.5만 |
|---|
| 2026.04.24 | ₩7,257 | ₩7,486 | ₩7,177 | ₩7,405 | +2.03% | 4만 |
|---|
| 2026.04.23 | ₩7,257 | ₩7,378 | ₩7,150 | ₩7,284 | +0.37% | 14.3만 |
|---|
| 2026.04.22 | ₩7,311 | ₩7,351 | ₩7,110 | ₩7,231 | -1.10% | 34.3만 |
|---|
| 2026.04.21 | ₩7,378 | ₩7,378 | ₩7,271 | ₩7,338 | -0.55% | 2.1만 |
|---|
| 2026.04.20 | ₩7,311 | ₩7,378 | ₩7,190 | ₩7,365 | +0.73% | 1.4만 |
|---|
| 2026.04.17 | ₩7,164 | ₩7,325 | ₩7,110 | ₩7,284 | +1.69% | 4.1만 |
|---|
| 2026.04.16 | ₩7,244 | ₩7,284 | ₩7,244 | ₩7,284 | +0.56% | 2.4천 |
|---|
| 2026.04.15 | ₩7,164 | ₩7,177 | ₩7,056 | ₩7,164 | 0.00% | 4.5천 |
|---|
| 2026.04.14 | ₩7,056 | ₩7,190 | ₩7,056 | ₩7,056 | 0.00% | 1.3만 |
|---|
| 2026.04.13 | ₩7,056 | ₩7,177 | ₩7,043 | ₩7,056 | 0.00% | 3.4만 |
|---|
| 2026.04.10 | ₩7,096 | ₩7,231 | ₩7,096 | ₩7,164 | +0.95% | 4.5천 |
|---|
| 2026.04.09 | ₩7,096 | ₩7,164 | ₩7,096 | ₩7,096 | 0.00% | 2천 |
|---|
| 2026.04.08 | ₩7,244 | ₩7,311 | ₩7,043 | ₩7,056 | -2.59% | 4.6만 |
|---|
| 2026.04.07 | ₩6,976 | ₩7,204 | ₩6,976 | ₩7,083 | +1.54% | 2.1만 |
|---|
| 2026.04.06 | ₩6,734 | ₩6,976 | ₩6,734 | ₩6,936 | +2.99% | 1만 |
|---|
| 2026.04.02 | ₩6,775 | ₩6,842 | ₩6,748 | ₩6,748 | -0.40% | 8.9천 |
|---|
| 2026.04.01 | ₩6,882 | ₩6,909 | ₩6,788 | ₩6,801 | -1.17% | 9.6천 |
|---|
| 2026.03.31 | ₩7,016 | ₩7,070 | ₩6,600 | ₩6,842 | -2.49% | 7.4만 |
|---|
| 2026.03.30 | ₩7,029 | ₩7,123 | ₩6,989 | ₩7,003 | -0.38% | 3.6천 |
|---|
| 2026.03.27 | ₩7,177 | ₩7,177 | ₩7,016 | ₩7,016 | -2.24% | 1.2만 |
|---|
| 2026.03.26 | ₩7,284 | ₩7,311 | ₩7,096 | ₩7,244 | -0.55% | 3.2천 |
|---|
| 2026.03.25 | ₩7,257 | ₩7,325 | ₩7,177 | ₩7,177 | -1.11% | 1.5천 |
|---|
| 2026.03.24 | ₩7,257 | ₩7,338 | ₩7,150 | ₩7,204 | -0.74% | 3만 |
|---|
| 2026.03.23 | ₩6,976 | ₩7,257 | ₩6,976 | ₩7,244 | +3.85% | 8천 |
|---|
| 2026.03.20 | ₩7,123 | ₩7,137 | ₩6,842 | ₩6,842 | -3.95% | 9.3만 |
|---|
| 2026.03.19 | ₩7,177 | ₩7,177 | ₩7,056 | ₩7,056 | -1.68% | 4천 |
|---|
| 2026.03.18 | ₩7,284 | ₩7,298 | ₩7,043 | ₩7,043 | -3.31% | 1.7만 |
|---|
| 2026.03.17 | ₩7,351 | ₩7,378 | ₩7,284 | ₩7,284 | -0.91% | 1.1만 |
|---|
| 2026.03.16 | ₩7,271 | ₩7,365 | ₩7,271 | ₩7,271 | 0.00% | 1.2만 |
|---|
| 2026.03.13 | ₩7,338 | ₩7,338 | ₩7,164 | ₩7,271 | -0.91% | 1.6만 |
|---|
| 2026.03.12 | ₩7,016 | ₩7,378 | ₩6,976 | ₩7,378 | +5.16% | 8.5만 |
|---|
| 2026.03.11 | ₩6,962 | ₩7,016 | ₩6,949 | ₩7,003 | +0.58% | 5.3천 |
|---|
| 2026.03.10 | ₩6,775 | ₩6,936 | ₩6,775 | ₩6,936 | +2.38% | 1.2만 |
|---|
| 2026.03.09 | ₩6,721 | ₩6,828 | ₩6,614 | ₩6,681 | -0.60% | 9.7천 |
|---|
| 2026.03.06 | ₩6,989 | ₩7,096 | ₩6,479 | ₩6,721 | -3.84% | 8.9만 |
|---|
| 2026.03.05 | ₩7,338 | ₩7,338 | ₩6,868 | ₩6,989 | -4.75% | 6.6만 |
|---|
| 2026.03.04 | ₩7,217 | ₩7,311 | ₩7,217 | ₩7,311 | +1.30% | 3.5천 |
|---|
| 2026.03.03 | ₩7,311 | ₩7,311 | ₩7,123 | ₩7,244 | -0.92% | 1.7만 |
|---|
| 2026.03.02 | ₩7,123 | ₩7,365 | ₩7,123 | ₩7,325 | +2.82% | 4.8만 |
|---|
| 2026.02.27 | ₩7,150 | ₩7,164 | ₩7,123 | ₩7,137 | -0.19% | 7.4천 |
|---|
| 2026.02.26 | ₩7,110 | ₩7,177 | ₩7,056 | ₩7,150 | +0.57% | 3.8만 |
|---|
| 2026.02.25 | ₩7,056 | ₩7,070 | ₩7,016 | ₩7,056 | 0.00% | 1.8만 |
|---|
| 2026.02.24 | ₩7,029 | ₩7,043 | ₩7,003 | ₩7,043 | +0.19% | 2.2천 |
|---|
| 2026.02.23 | ₩7,123 | ₩7,137 | ₩6,989 | ₩7,070 | -0.75% | 1.2만 |
|---|
| 2026.02.20 | ₩6,936 | ₩7,177 | ₩6,936 | ₩7,177 | +3.48% | 7.6만 |
|---|
| 2026.02.19 | ₩7,043 | ₩7,110 | ₩6,922 | ₩6,976 | -0.95% | 6.1만 |
|---|
| 2026.02.18 | ₩7,244 | ₩7,244 | ₩7,043 | ₩7,043 | -2.78% | 4.4만 |
|---|
| 2026.02.17 | ₩6,922 | ₩7,499 | ₩6,922 | ₩7,177 | +3.68% | 6.3만 |
|---|
| 2026.02.13 | ₩6,895 | ₩6,976 | ₩6,895 | ₩6,976 | +1.17% | 2만 |
|---|
| 2026.02.12 | ₩7,029 | ₩7,029 | ₩6,855 | ₩6,962 | -0.95% | 2.3만 |
|---|
| 2026.02.11 | ₩6,936 | ₩7,029 | ₩6,815 | ₩7,029 | +1.35% | 1.9만 |
|---|
| 2026.02.10 | ₩6,895 | ₩6,909 | ₩6,828 | ₩6,828 | -0.97% | 8.1천 |
|---|
| 2026.02.09 | ₩6,909 | ₩6,936 | ₩6,828 | ₩6,922 | +0.19% | 1.5만 |
|---|
| 2026.02.06 | ₩6,667 | ₩6,936 | ₩6,667 | ₩6,788 | +1.81% | 9.3만 |
|---|
| 2026.02.05 | ₩6,640 | ₩6,681 | ₩6,520 | ₩6,573 | -1.01% | 3.7만 |
|---|
| 2026.02.04 | ₩6,573 | ₩6,640 | ₩6,466 | ₩6,640 | +1.02% | 5.6만 |
|---|
| 2026.02.03 | ₩6,506 | ₩6,560 | ₩6,466 | ₩6,520 | +0.21% | 1.4만 |
|---|
| 2026.02.02 | ₩6,372 | ₩6,627 | ₩6,305 | ₩6,520 | +2.32% | 6.3만 |
|---|
| 2026.01.30 | ₩6,318 | ₩6,439 | ₩6,318 | ₩6,318 | 0.00% | 4.3만 |
|---|
| 2026.01.29 | ₩6,372 | ₩6,412 | ₩6,265 | ₩6,372 | 0.00% | 2.4만 |
|---|
| 2026.01.28 | ₩6,493 | ₩6,493 | ₩6,372 | ₩6,426 | -1.03% | 1.9만 |
|---|
| 2026.01.27 | ₩6,399 | ₩6,453 | ₩6,399 | ₩6,453 | +0.84% | 3천 |
|---|
| 2026.01.26 | ₩6,399 | ₩6,439 | ₩6,359 | ₩6,439 | +0.63% | 6.2천 |
|---|
| 2026.01.23 | ₩6,426 | ₩6,426 | ₩6,399 | ₩6,426 | 0.00% | 2.4천 |
|---|
| 2026.01.22 | ₩6,385 | ₩6,426 | ₩6,372 | ₩6,399 | +0.21% | 1.9만 |
|---|
| 2026.01.21 | ₩6,372 | ₩6,426 | ₩6,372 | ₩6,426 | +0.84% | 1.5만 |
|---|
| 2026.01.20 | ₩6,372 | ₩6,426 | ₩6,372 | ₩6,372 | 0.00% | 2.7만 |
|---|
| 2026.01.16 | ₩6,412 | ₩6,412 | ₩6,265 | ₩6,399 | -0.21% | 6.4만 |
|---|
| 2026.01.15 | ₩5,862 | ₩6,412 | ₩5,849 | ₩6,399 | +9.15% | 15.4만 |
|---|
| 2026.01.14 | ₩5,728 | ₩5,903 | ₩5,728 | ₩5,903 | +3.04% | 6.6만 |
|---|
| 2026.01.13 | ₩5,876 | ₩5,876 | ₩5,701 | ₩5,795 | -1.37% | 2.8만 |
|---|
| 2026.01.12 | ₩5,862 | ₩5,916 | ₩5,809 | ₩5,822 | -0.69% | 4만 |
|---|
| 2026.01.09 | ₩5,835 | ₩5,849 | ₩5,701 | ₩5,849 | +0.23% | 2.7만 |
|---|
| 2026.01.08 | ₩5,742 | ₩5,809 | ₩5,742 | ₩5,809 | +1.17% | 1.9만 |
|---|
| 2026.01.07 | ₩5,715 | ₩5,742 | ₩5,701 | ₩5,715 | 0.00% | 9.1천 |
|---|
| 2026.01.06 | ₩5,675 | ₩5,715 | ₩5,648 | ₩5,688 | +0.24% | 1.2만 |
|---|
| 2026.01.05 | ₩5,688 | ₩5,701 | ₩5,621 | ₩5,701 | +0.24% | 1.7만 |
|---|
| 2026.01.02 | ₩5,742 | ₩5,742 | ₩5,634 | ₩5,688 | -0.93% | 2.4만 |
|---|
| 2025.12.31 | ₩5,715 | ₩5,728 | ₩5,661 | ₩5,701 | -0.23% | 4.2만 |
|---|
| 2025.12.30 | ₩5,728 | ₩5,742 | ₩5,675 | ₩5,675 | -0.94% | 6.1천 |
|---|
| 2025.12.29 | ₩5,634 | ₩5,728 | ₩5,621 | ₩5,728 | +1.67% | 2.5만 |
|---|
| 2025.12.26 | ₩5,661 | ₩5,688 | ₩5,634 | ₩5,688 | +0.47% | 6.5천 |
|---|
| 2025.12.24 | ₩5,675 | ₩5,701 | ₩5,634 | ₩5,688 | +0.24% | 6.2천 |
|---|
| 2025.12.23 | ₩5,715 | ₩5,742 | ₩5,634 | ₩5,661 | -0.94% | 2.2만 |
|---|
| 2025.12.22 | ₩5,755 | ₩5,768 | ₩5,661 | ₩5,701 | -0.93% | 3.1만 |
|---|
| 2025.12.19 | ₩5,715 | ₩5,795 | ₩5,715 | ₩5,768 | +0.94% | 3.7만 |
|---|
| 2025.12.18 | ₩5,742 | ₩5,768 | ₩5,701 | ₩5,742 | 0.00% | 1.4만 |
|---|
| 2025.12.17 | ₩5,675 | ₩5,755 | ₩5,648 | ₩5,755 | +1.42% | 1.9만 |
|---|
| 2025.12.16 | ₩5,675 | ₩5,755 | ₩5,621 | ₩5,634 | -0.71% | 3.2만 |
|---|
| 2025.12.15 | ₩5,809 | ₩5,822 | ₩5,621 | ₩5,621 | -3.23% | 5.9만 |
|---|
| 2025.12.12 | ₩5,795 | ₩5,822 | ₩5,755 | ₩5,809 | +0.23% | 1.8만 |
|---|
| 2025.12.11 | ₩5,661 | ₩5,795 | ₩5,648 | ₩5,795 | +2.37% | 5.7만 |
|---|
| 2025.12.10 | ₩5,621 | ₩5,688 | ₩5,514 | ₩5,621 | 0.00% | 9.6만 |
|---|
| 2025.12.09 | ₩5,567 | ₩5,661 | ₩5,567 | ₩5,648 | +1.45% | 5만 |
|---|
| 2025.12.08 | ₩5,701 | ₩5,701 | ₩5,540 | ₩5,567 | -2.35% | 4.2만 |
|---|
| 2025.12.05 | ₩5,460 | ₩5,540 | ₩5,420 | ₩5,500 | +0.74% | 6.9만 |
|---|
| 2025.12.04 | ₩5,567 | ₩5,567 | ₩5,433 | ₩5,433 | -2.41% | 6.5만 |
|---|
| 2025.12.03 | ₩5,594 | ₩5,594 | ₩5,567 | ₩5,567 | -0.48% | 1.7만 |
|---|
| 2025.12.02 | ₩5,581 | ₩5,594 | ₩5,567 | ₩5,567 | -0.24% | 1.9만 |
|---|
| 2025.12.01 | ₩5,607 | ₩5,607 | ₩5,540 | ₩5,581 | -0.48% | 1.7만 |
|---|
| 2025.11.28 | ₩5,634 | ₩5,661 | ₩5,567 | ₩5,567 | -1.19% | 2.6만 |
|---|
| 2025.11.26 | ₩5,594 | ₩5,648 | ₩5,594 | ₩5,607 | +0.24% | 4.6만 |
|---|
| 2025.11.25 | ₩5,594 | ₩5,648 | ₩5,594 | ₩5,594 | 0.00% | 3.5만 |
|---|
| 2025.11.24 | ₩5,540 | ₩5,621 | ₩5,540 | ₩5,581 | +0.73% | 8.4천 |
|---|
| 2025.11.21 | ₩5,567 | ₩5,594 | ₩5,540 | ₩5,554 | -0.24% | 1.9만 |
|---|
| 2025.11.20 | ₩5,594 | ₩5,594 | ₩5,527 | ₩5,527 | -1.20% | 1.7만 |
|---|
| 2025.11.19 | ₩5,567 | ₩5,567 | ₩5,514 | ₩5,567 | 0.00% | 9.4천 |
|---|
| 2025.11.18 | ₩5,594 | ₩5,634 | ₩5,554 | ₩5,567 | -0.48% | 1.9만 |
|---|
| 2025.11.17 | ₩5,621 | ₩5,688 | ₩5,554 | ₩5,554 | -1.19% | 4.5만 |
|---|
| 2025.11.14 | ₩5,500 | ₩5,661 | ₩5,500 | ₩5,634 | +2.44% | 10.3만 |
|---|
| 2025.11.13 | ₩5,567 | ₩5,594 | ₩5,446 | ₩5,514 | -0.96% | 2.6만 |
|---|
| 2025.11.12 | ₩5,460 | ₩5,567 | ₩5,460 | ₩5,540 | +1.47% | 6.3천 |
|---|
| 2025.11.11 | ₩5,366 | ₩5,473 | ₩5,366 | ₩5,473 | +2.00% | 6.8천 |
|---|
| 2025.11.10 | ₩5,379 | ₩5,379 | ₩5,326 | ₩5,366 | -0.25% | 4.8천 |
|---|
| 2025.11.07 | ₩5,312 | ₩5,353 | ₩5,285 | ₩5,353 | +0.76% | 1.7만 |
|---|
| 2025.11.06 | ₩5,326 | ₩5,326 | ₩5,299 | ₩5,312 | -0.25% | 1.3만 |
|---|
| 2025.11.05 | ₩5,379 | ₩5,379 | ₩5,259 | ₩5,299 | -1.50% | 7.6만 |
|---|
| 2025.11.04 | ₩5,500 | ₩5,500 | ₩5,379 | ₩5,406 | -1.71% | 1.8만 |
|---|
| 2025.11.03 | ₩5,487 | ₩5,500 | ₩5,460 | ₩5,500 | +0.24% | 2.1만 |
|---|
| 2025.10.31 | ₩5,460 | ₩5,487 | ₩5,460 | ₩5,487 | +0.49% | 8.8천 |
|---|
| 2025.10.30 | ₩5,487 | ₩5,487 | ₩5,446 | ₩5,473 | -0.24% | 1.3만 |
|---|
| 2025.10.29 | ₩5,514 | ₩5,540 | ₩5,446 | ₩5,460 | -0.97% | 2.1만 |
|---|
| 2025.10.28 | ₩5,500 | ₩5,567 | ₩5,473 | ₩5,500 | 0.00% | 3.3만 |
|---|
| 2025.10.27 | ₩5,433 | ₩5,567 | ₩5,433 | ₩5,514 | +1.48% | 2.3만 |
|---|
| 2025.10.24 | ₩5,339 | ₩5,433 | ₩5,299 | ₩5,420 | +1.51% | 2.5만 |
|---|
| 2025.10.23 | ₩5,366 | ₩5,433 | ₩5,285 | ₩5,285 | -1.50% | 6.6만 |
|---|
| 2025.10.22 | ₩5,299 | ₩5,339 | ₩5,285 | ₩5,299 | 0.00% | 1.5만 |
|---|
| 2025.10.21 | ₩5,379 | ₩5,379 | ₩5,245 | ₩5,245 | -2.49% | 3.7만 |
|---|
| 2025.10.20 | ₩5,285 | ₩5,379 | ₩5,285 | ₩5,353 | +1.27% | 32.4만 |
|---|
| 2025.10.17 | ₩5,366 | ₩5,366 | ₩5,285 | ₩5,285 | -1.50% | 4.4만 |
|---|
| 2025.10.16 | ₩5,487 | ₩5,487 | ₩5,299 | ₩5,339 | -2.69% | 1.4만 |
|---|
| 2025.10.15 | ₩5,339 | ₩5,460 | ₩5,339 | ₩5,460 | +2.26% | 2.5천 |
|---|
| 2025.10.14 | ₩5,312 | ₩5,420 | ₩5,312 | ₩5,393 | +1.52% | 8.5천 |
|---|
| 2025.10.13 | ₩5,473 | ₩5,473 | ₩5,326 | ₩5,326 | -2.70% | 7.9천 |
|---|
| 2025.10.10 | ₩5,540 | ₩5,540 | ₩5,433 | ₩5,433 | -1.94% | 6.1천 |
|---|