시장 데이터를 불러오는 중
전체 종목
OPENLANE, Inc. Common Stock 과거 주가
OPENLANE, Inc. Common Stock · OPLN · NYSE
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OPENLANE, Inc. Common Stock · OPLN · NYSE
주요 사업 분야는 자동차 판매·주유소 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,799 | ₩49,380 | ₩47,718 | ₩49,192 | +2.92% | 127.7만 |
| 2026.10.08 | ₩46,539 | ₩48,040 | ₩46,351 | ₩47,812 | +2.74% | 164.3만 |
| 2026.10.07 | ₩46,633 | ₩47,115 | ₩46,231 | ₩46,619 | -0.03% | 112.3만 |
| 2026.10.06 | ₩47,638 | ₩47,638 | ₩46,445 | ₩46,847 | -1.66% | 78.9만 |
| 2026.10.05 | ₩47,464 | ₩48,000 | ₩47,222 | ₩47,330 | -0.28% | 132.7만 |
| 2026.10.02 | ₩47,356 | ₩47,919 | ₩47,155 | ₩47,611 | +0.54% | 112.9만 |
| 2026.10.01 | ₩45,829 | ₩47,062 | ₩45,427 | ₩46,726 | +1.96% | 188.1만 |
| 2026.09.30 | ₩46,539 | ₩46,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,721 |
| ₩45,735 |
| -1.73% |
| 161.6만 |
| 2026.09.29 | ₩46,619 | ₩46,619 | ₩45,949 | ₩46,378 | -0.52% | 87.1만 |
|---|
| 2026.09.28 | ₩46,271 | ₩46,793 | ₩45,936 | ₩46,472 | +0.43% | 100만 |
|---|
| 2026.09.25 | ₩46,525 | ₩46,914 | ₩46,190 | ₩46,659 | +0.29% | 135.6만 |
|---|
| 2026.09.24 | ₩45,561 | ₩46,512 | ₩45,561 | ₩46,231 | +1.47% | 108.4만 |
|---|
| 2026.09.23 | ₩46,217 | ₩46,485 | ₩45,574 | ₩45,815 | -0.87% | 82.6만 |
|---|
| 2026.09.22 | ₩47,035 | ₩47,490 | ₩46,365 | ₩46,405 | -1.34% | 104.5만 |
|---|
| 2026.09.21 | ₩46,606 | ₩46,981 | ₩45,788 | ₩46,592 | -0.03% | 81만 |
|---|
| 2026.09.18 | ₩45,869 | ₩45,922 | ₩45,360 | ₩45,922 | +0.12% | 256.8만 |
|---|
| 2026.09.17 | ₩47,196 | ₩47,799 | ₩45,654 | ₩45,909 | -2.73% | 74.5만 |
|---|
| 2026.09.16 | ₩46,726 | ₩47,410 | ₩46,525 | ₩46,981 | +0.54% | 140.3만 |
|---|
| 2026.09.15 | ₩47,142 | ₩47,263 | ₩46,659 | ₩46,753 | -0.82% | 107만 |
|---|
| 2026.09.14 | ₩47,276 | ₩47,785 | ₩47,008 | ₩47,544 | +0.57% | 65만 |
|---|
| 2026.09.11 | ₩47,397 | ₩48,120 | ₩46,619 | ₩47,276 | -0.25% | 110.5만 |
|---|
| 2026.09.10 | ₩46,820 | ₩47,088 | ₩46,311 | ₩46,592 | -0.49% | 96.8만 |
|---|
| 2026.09.09 | ₩46,606 | ₩47,249 | ₩46,217 | ₩47,222 | +1.32% | 119.7만 |
|---|
| 2026.09.08 | ₩46,901 | ₩47,303 | ₩46,150 | ₩46,861 | -0.09% | 91.2만 |
|---|
| 2026.09.04 | ₩46,646 | ₩47,906 | ₩46,525 | ₩47,517 | +1.87% | 62.7만 |
|---|
| 2026.09.03 | ₩47,048 | ₩47,196 | ₩46,231 | ₩46,767 | -0.60% | 79.3만 |
|---|
| 2026.09.02 | ₩46,793 | ₩47,598 | ₩46,298 | ₩46,405 | -0.83% | 92.2만 |
|---|
| 2026.09.01 | ₩47,048 | ₩47,772 | ₩46,767 | ₩46,968 | -0.17% | 87.3만 |
|---|
| 2026.08.31 | ₩47,035 | ₩47,785 | ₩46,767 | ₩47,705 | +1.42% | 136.6만 |
|---|
| 2026.08.28 | ₩47,732 | ₩47,946 | ₩46,901 | ₩47,021 | -1.49% | 76.6만 |
|---|
| 2026.08.27 | ₩47,839 | ₩48,134 | ₩47,075 | ₩47,584 | -0.53% | 162.2만 |
|---|
| 2026.08.26 | ₩45,936 | ₩46,941 | ₩45,708 | ₩46,432 | +1.08% | 169.9만 |
|---|
| 2026.08.25 | ₩45,882 | ₩46,137 | ₩45,360 | ₩45,976 | +0.20% | 86만 |
|---|
| 2026.08.24 | ₩45,293 | ₩45,748 | ₩45,025 | ₩45,628 | +0.74% | 149.4만 |
|---|
| 2026.08.21 | ₩46,150 | ₩46,485 | ₩44,368 | ₩44,757 | -3.02% | 146.8만 |
|---|
| 2026.08.20 | ₩45,494 | ₩46,271 | ₩45,494 | ₩45,815 | +0.71% | 146.3만 |
|---|
| 2026.08.19 | ₩45,534 | ₩46,204 | ₩44,891 | ₩46,123 | +1.29% | 205.3만 |
|---|
| 2026.08.18 | ₩46,941 | ₩47,383 | ₩44,797 | ₩44,864 | -4.42% | 289.5만 |
|---|
| 2026.08.17 | ₩47,383 | ₩47,839 | ₩46,525 | ₩47,021 | -0.76% | 220.2만 |
|---|
| 2026.08.14 | ₩46,941 | ₩48,281 | ₩46,901 | ₩47,571 | +1.34% | 299.4만 |
|---|
| 2026.08.13 | ₩47,785 | ₩48,080 | ₩47,196 | ₩47,303 | -1.01% | 129.9만 |
|---|
| 2026.08.12 | ₩47,102 | ₩47,852 | ₩46,030 | ₩47,343 | +0.51% | 440.2만 |
|---|
| 2026.08.11 | ₩50,318 | ₩50,800 | ₩48,817 | ₩48,911 | -2.80% | 107.6만 |
|---|
| 2026.08.10 | ₩49,541 | ₩50,532 | ₩49,152 | ₩49,943 | +0.81% | 73.4만 |
|---|
| 2026.08.07 | ₩50,546 | ₩51,376 | ₩49,474 | ₩49,554 | -1.96% | 75.3만 |
|---|
| 2026.08.06 | ₩51,175 | ₩51,685 | ₩50,224 | ₩50,412 | -1.49% | 97.3만 |
|---|
| 2026.08.05 | ₩57,205 | ₩57,205 | ₩51,082 | ₩51,216 | -10.47% | 120.9만 |
|---|
| 2026.08.04 | ₩52,408 | ₩56,549 | ₩52,408 | ₩53,668 | +2.40% | 167.5만 |
|---|
| 2026.08.03 | ₩54,137 | ₩55,584 | ₩54,137 | ₩55,169 | +1.91% | 142.3만 |
|---|
| 2026.07.31 | ₩54,217 | ₩54,257 | ₩52,958 | ₩53,279 | -1.73% | 65.8만 |
|---|
| 2026.07.30 | ₩54,043 | ₩54,499 | ₩52,864 | ₩54,284 | +0.45% | 80.5만 |
|---|
| 2026.07.29 | ₩53,735 | ₩55,169 | ₩53,601 | ₩54,190 | +0.85% | 88.6만 |
|---|
| 2026.07.28 | ₩54,324 | ₩54,365 | ₩53,534 | ₩54,056 | -0.49% | 59.2만 |
|---|
| 2026.07.27 | ₩53,480 | ₩53,949 | ₩53,105 | ₩53,762 | +0.53% | 58.1만 |
|---|
| 2026.07.24 | ₩52,690 | ₩52,984 | ₩52,046 | ₩52,690 | 0.00% | 67.9만 |
|---|
| 2026.07.23 | ₩51,953 | ₩52,716 | ₩51,591 | ₩52,261 | +0.59% | 102.7만 |
|---|
| 2026.07.22 | ₩53,480 | ₩54,110 | ₩52,837 | ₩53,132 | -0.65% | 60.5만 |
|---|
| 2026.07.21 | ₩51,752 | ₩53,373 | ₩51,618 | ₩53,293 | +2.98% | 97.2만 |
|---|
| 2026.07.20 | ₩53,668 | ₩54,043 | ₩51,564 | ₩51,644 | -3.77% | 79.2만 |
|---|
| 2026.07.17 | ₩53,963 | ₩53,963 | ₩52,609 | ₩52,877 | -2.01% | 97.6만 |
|---|
| 2026.07.16 | ₩55,370 | ₩56,334 | ₩54,110 | ₩54,525 | -1.52% | 114.6만 |
|---|
| 2026.07.15 | ₩54,056 | ₩55,798 | ₩54,056 | ₩55,155 | +2.03% | 109.5만 |
|---|
| 2026.07.14 | ₩53,346 | ₩54,043 | ₩53,118 | ₩54,016 | +1.26% | 42.7만 |
|---|
| 2026.07.13 | ₩53,212 | ₩53,534 | ₩52,783 | ₩52,971 | -0.45% | 47.1만 |
|---|
| 2026.07.10 | ₩54,659 | ₩55,035 | ₩53,279 | ₩53,453 | -2.21% | 40.8만 |
|---|
| 2026.07.09 | ₩53,507 | ₩54,740 | ₩52,690 | ₩54,579 | +2.00% | 47.6만 |
|---|
| 2026.07.08 | ₩54,458 | ₩55,035 | ₩52,971 | ₩52,998 | -2.68% | 79.4만 |
|---|
| 2026.07.07 | ₩54,927 | ₩55,544 | ₩54,579 | ₩55,169 | +0.44% | 83.9만 |
|---|
| 2026.07.06 | ₩54,445 | ₩56,214 | ₩54,298 | ₩55,128 | +1.26% | 79.7만 |
|---|
| 2026.07.02 | ₩53,775 | ₩54,405 | ₩52,971 | ₩54,405 | +1.17% | 129.9만 |
|---|
| 2026.07.01 | ₩55,544 | ₩55,758 | ₩53,829 | ₩53,869 | -3.02% | 94.2만 |
|---|
| 2026.06.30 | ₩55,236 | ₩56,334 | ₩54,338 | ₩55,262 | +0.05% | 81.2만 |
|---|
| 2026.06.29 | ₩56,656 | ₩56,911 | ₩55,075 | ₩55,664 | -1.75% | 137.6만 |
|---|
| 2026.06.26 | ₩52,703 | ₩57,487 | ₩52,703 | ₩57,487 | +9.08% | 663.9만 |
|---|
| 2026.06.25 | ₩52,743 | ₩54,070 | ₩52,743 | ₩53,118 | +0.71% | 91.9만 |
|---|
| 2026.06.24 | ₩51,912 | ₩53,360 | ₩51,859 | ₩52,810 | +1.73% | 86.5만 |
|---|
| 2026.06.23 | ₩51,765 | ₩52,341 | ₩51,122 | ₩51,591 | -0.34% | 109만 |
|---|
| 2026.06.22 | ₩51,765 | ₩52,100 | ₩50,974 | ₩51,644 | -0.23% | 82.7만 |
|---|
| 2026.06.18 | ₩50,211 | ₩51,323 | ₩49,889 | ₩51,015 | +1.60% | 157만 |
|---|
| 2026.06.17 | ₩51,296 | ₩52,314 | ₩49,608 | ₩49,876 | -2.77% | 74.9만 |
|---|
| 2026.06.16 | ₩52,113 | ₩52,609 | ₩51,470 | ₩51,618 | -0.95% | 56.4만 |
|---|
| 2026.06.15 | ₩51,108 | ₩51,752 | ₩50,666 | ₩51,711 | +1.18% | 84.5만 |
|---|
| 2026.06.12 | ₩52,020 | ₩52,020 | ₩50,693 | ₩50,693 | -2.55% | 57.3만 |
|---|
| 2026.06.11 | ₩49,996 | ₩52,087 | ₩49,849 | ₩51,859 | +3.73% | 140.7만 |
|---|
| 2026.06.10 | ₩49,634 | ₩50,063 | ₩49,045 | ₩49,165 | -0.94% | 84.8만 |
|---|
| 2026.06.09 | ₩49,594 | ₩50,773 | ₩48,817 | ₩49,768 | +0.35% | 76.2만 |
|---|
| 2026.06.08 | ₩49,045 | ₩49,849 | ₩48,844 | ₩48,844 | -0.41% | 101.4만 |
|---|
| 2026.06.05 | ₩48,978 | ₩49,433 | ₩48,629 | ₩48,884 | -0.19% | 78만 |
|---|
| 2026.06.04 | ₩49,701 | ₩50,157 | ₩48,469 | ₩48,924 | -1.56% | 66.1만 |
|---|
| 2026.06.03 | ₩50,291 | ₩50,773 | ₩49,165 | ₩49,259 | -2.05% | 115.2만 |
|---|
| 2026.06.02 | ₩50,733 | ₩51,269 | ₩49,902 | ₩51,242 | +1.00% | 145.4만 |
|---|
| 2026.06.01 | ₩51,082 | ₩52,020 | ₩50,251 | ₩51,202 | +0.24% | 174.1만 |
|---|
| 2026.05.29 | ₩50,412 | ₩51,577 | ₩50,063 | ₩51,055 | +1.28% | 127.4만 |
|---|
| 2026.05.28 | ₩49,956 | ₩50,492 | ₩49,031 | ₩50,465 | +1.02% | 109.5만 |
|---|
| 2026.05.27 | ₩48,804 | ₩49,755 | ₩47,906 | ₩49,447 | +1.32% | 149.5만 |
|---|
| 2026.05.26 | ₩47,598 | ₩48,576 | ₩47,598 | ₩47,906 | +0.65% | 78.5만 |
|---|
| 2026.05.22 | ₩47,276 | ₩47,758 | ₩47,102 | ₩47,437 | +0.34% | 48.3만 |
|---|
| 2026.05.21 | ₩46,740 | ₩47,088 | ₩45,963 | ₩46,968 | +0.49% | 112.5만 |
|---|
| 2026.05.20 | ₩46,217 | ₩47,397 | ₩45,815 | ₩47,276 | +2.29% | 78.2만 |
|---|
| 2026.05.19 | ₩46,767 | ₩46,793 | ₩46,016 | ₩46,123 | -1.38% | 64.1만 |
|---|
| 2026.05.18 | ₩47,464 | ₩47,946 | ₩46,834 | ₩46,954 | -1.07% | 59.4만 |
|---|
| 2026.05.15 | ₩47,638 | ₩48,080 | ₩46,700 | ₩46,767 | -1.83% | 52.4만 |
|---|
| 2026.05.14 | ₩48,120 | ₩48,562 | ₩47,182 | ₩47,879 | -0.50% | 64만 |
|---|
| 2026.05.13 | ₩48,147 | ₩48,147 | ₩47,544 | ₩47,718 | -0.89% | 83.5만 |
|---|
| 2026.05.12 | ₩49,474 | ₩49,474 | ₩47,946 | ₩48,388 | -2.19% | 92.3만 |
|---|
| 2026.05.11 | ₩50,626 | ₩51,618 | ₩49,340 | ₩49,648 | -1.93% | 103.7만 |
|---|
| 2026.05.08 | ₩50,425 | ₩51,577 | ₩49,755 | ₩50,773 | +0.69% | 161.5만 |
|---|
| 2026.05.07 | ₩48,830 | ₩51,202 | ₩48,777 | ₩50,479 | +3.38% | 170.6만 |
|---|
| 2026.05.06 | ₩48,924 | ₩49,125 | ₩46,793 | ₩48,160 | -1.56% | 145.5만 |
|---|
| 2026.05.05 | ₩43,108 | ₩48,576 | ₩41,943 | ₩47,383 | +9.92% | 272.6만 |
|---|
| 2026.05.04 | ₩42,023 | ₩44,087 | ₩42,023 | ₩42,961 | +2.23% | 209.7만 |
|---|
| 2026.05.01 | ₩42,492 | ₩42,773 | ₩41,447 | ₩42,197 | -0.69% | 51만 |
|---|
| 2026.04.30 | ₩42,291 | ₩42,505 | ₩41,889 | ₩42,130 | -0.38% | 53.7만 |
|---|
| 2026.04.29 | ₩42,184 | ₩42,706 | ₩42,184 | ₩42,345 | +0.38% | 43.8만 |
|---|
| 2026.04.28 | ₩42,773 | ₩42,800 | ₩42,170 | ₩42,425 | -0.81% | 47.3만 |
|---|
| 2026.04.27 | ₩42,572 | ₩43,149 | ₩42,438 | ₩42,479 | -0.22% | 46.4만 |
|---|
| 2026.04.24 | ₩42,237 | ₩42,733 | ₩41,246 | ₩42,693 | +1.08% | 48.6만 |
|---|
| 2026.04.23 | ₩42,144 | ₩42,572 | ₩41,983 | ₩42,425 | +0.67% | 32만 |
|---|
| 2026.04.22 | ₩42,063 | ₩42,572 | ₩41,715 | ₩42,452 | +0.92% | 55.7만 |
|---|
| 2026.04.21 | ₩42,479 | ₩43,363 | ₩41,742 | ₩41,835 | -1.51% | 47.2만 |
|---|
| 2026.04.20 | ₩42,197 | ₩42,706 | ₩41,996 | ₩42,452 | +0.60% | 45.1만 |
|---|
| 2026.04.17 | ₩41,795 | ₩42,613 | ₩41,688 | ₩42,385 | +1.41% | 50.7만 |
|---|
| 2026.04.16 | ₩41,420 | ₩41,809 | ₩40,964 | ₩41,152 | -0.65% | 57.6만 |
|---|
| 2026.04.15 | ₩41,246 | ₩41,447 | ₩41,031 | ₩41,246 | 0.00% | 46.5만 |
|---|
| 2026.04.14 | ₩41,098 | ₩41,527 | ₩40,750 | ₩41,165 | +0.16% | 55.6만 |
|---|
| 2026.04.13 | ₩39,624 | ₩41,206 | ₩39,490 | ₩41,072 | +3.65% | 69.6만 |
|---|
| 2026.04.10 | ₩39,839 | ₩39,839 | ₩39,330 | ₩39,785 | -0.13% | 36.1만 |
|---|
| 2026.04.09 | ₩39,959 | ₩40,013 | ₩39,289 | ₩39,892 | -0.17% | 55.9만 |
|---|
| 2026.04.08 | ₩40,871 | ₩41,085 | ₩40,093 | ₩40,107 | -1.87% | 82.5만 |
|---|
| 2026.04.07 | ₩39,705 | ₩40,268 | ₩39,437 | ₩39,785 | +0.20% | 84.7만 |
|---|
| 2026.04.06 | ₩39,423 | ₩39,933 | ₩39,330 | ₩39,799 | +0.95% | 51.9만 |
|---|
| 2026.04.02 | ₩38,941 | ₩40,107 | ₩38,941 | ₩39,691 | +1.93% | 53.8만 |
|---|
| 2026.04.01 | ₩39,196 | ₩39,732 | ₩38,820 | ₩39,423 | +0.58% | 87.6만 |
|---|
| 2026.03.31 | ₩37,722 | ₩39,088 | ₩37,547 | ₩39,062 | +3.55% | 94.8만 |
|---|
| 2026.03.30 | ₩36,516 | ₩37,882 | ₩36,489 | ₩37,092 | +1.58% | 92.3만 |
|---|
| 2026.03.27 | ₩35,591 | ₩35,939 | ₩35,243 | ₩35,846 | +0.72% | 73.5만 |
|---|
| 2026.03.26 | ₩35,913 | ₩36,355 | ₩35,671 | ₩35,939 | +0.07% | 103.7만 |
|---|
| 2026.03.25 | ₩37,011 | ₩37,011 | ₩35,671 | ₩36,181 | -2.24% | 113.9만 |
|---|
| 2026.03.24 | ₩36,355 | ₩36,971 | ₩36,127 | ₩36,408 | +0.15% | 121.6만 |
|---|
| 2026.03.23 | ₩37,025 | ₩37,869 | ₩36,810 | ₩36,837 | -0.51% | 160.6만 |
|---|
| 2026.03.20 | ₩36,743 | ₩36,797 | ₩35,765 | ₩35,832 | -2.48% | 235.7만 |
|---|
| 2026.03.19 | ₩35,859 | ₩36,743 | ₩35,765 | ₩36,408 | +1.53% | 59.9만 |
|---|
| 2026.03.18 | ₩36,382 | ₩36,730 | ₩35,752 | ₩36,127 | -0.70% | 103.3만 |
|---|
| 2026.03.17 | ₩37,346 | ₩37,641 | ₩36,743 | ₩36,770 | -1.54% | 59.3만 |
|---|
| 2026.03.16 | ₩37,346 | ₩37,856 | ₩36,623 | ₩36,623 | -1.94% | 121.6만 |
|---|
| 2026.03.13 | ₩37,119 | ₩37,199 | ₩36,234 | ₩37,092 | -0.07% | 117.7만 |
|---|
| 2026.03.12 | ₩37,226 | ₩37,882 | ₩36,810 | ₩36,958 | -0.72% | 84.3만 |
|---|
| 2026.03.11 | ₩37,909 | ₩37,976 | ₩37,387 | ₩37,695 | -0.57% | 64.5만 |
|---|
| 2026.03.10 | ₩38,552 | ₩38,887 | ₩37,909 | ₩37,976 | -1.49% | 61만 |
|---|
| 2026.03.09 | ₩37,480 | ₩38,686 | ₩37,212 | ₩38,646 | +3.11% | 93.6만 |
|---|
| 2026.03.06 | ₩37,561 | ₩38,137 | ₩37,092 | ₩37,963 | +1.07% | 55.8만 |
|---|
| 2026.03.05 | ₩38,083 | ₩38,887 | ₩37,454 | ₩38,150 | +0.18% | 87.4만 |
|---|
| 2026.03.04 | ₩38,311 | ₩38,968 | ₩37,949 | ₩38,459 | +0.38% | 101.1만 |
|---|
| 2026.03.03 | ₩37,561 | ₩38,070 | ₩36,676 | ₩37,949 | +1.03% | 123.8만 |
|---|
| 2026.03.02 | ₩37,588 | ₩38,311 | ₩37,507 | ₩37,561 | -0.07% | 86.1만 |
|---|
| 2026.02.27 | ₩37,601 | ₩38,392 | ₩37,521 | ₩38,204 | +1.60% | 95.9만 |
|---|
| 2026.02.26 | ₩36,221 | ₩38,258 | ₩36,221 | ₩38,177 | +5.40% | 129.7만 |
|---|
| 2026.02.25 | ₩35,135 | ₩36,140 | ₩34,586 | ₩36,047 | +2.59% | 166만 |
|---|
| 2026.02.24 | ₩35,792 | ₩36,060 | ₩34,760 | ₩35,042 | -2.10% | 161.4만 |
|---|
| 2026.02.23 | ₩38,016 | ₩38,016 | ₩35,243 | ₩35,363 | -6.98% | 168.4만 |
|---|
| 2026.02.20 | ₩38,901 | ₩39,303 | ₩38,231 | ₩38,365 | -1.38% | 150만 |
|---|
| 2026.02.19 | ₩38,539 | ₩39,383 | ₩38,338 | ₩39,209 | +1.74% | 135.3만 |
|---|
| 2026.02.18 | ₩39,343 | ₩39,919 | ₩37,641 | ₩38,995 | -0.89% | 139만 |
|---|
| 2026.02.17 | ₩37,507 | ₩39,182 | ₩37,507 | ₩38,887 | +3.68% | 156.9만 |
|---|
| 2026.02.13 | ₩37,306 | ₩37,990 | ₩37,186 | ₩37,923 | +1.65% | 77.5만 |
|---|
| 2026.02.12 | ₩38,713 | ₩38,968 | ₩36,784 | ₩37,320 | -3.60% | 125.8만 |
|---|
| 2026.02.11 | ₩39,785 | ₩39,785 | ₩38,110 | ₩38,432 | -3.40% | 100만 |
|---|
| 2026.02.10 | ₩39,624 | ₩40,093 | ₩39,437 | ₩39,517 | -0.27% | 58.6만 |
|---|
| 2026.02.09 | ₩39,249 | ₩39,839 | ₩39,142 | ₩39,651 | +1.02% | 57.1만 |
|---|
| 2026.02.06 | ₩39,088 | ₩39,584 | ₩38,673 | ₩39,437 | +0.89% | 88만 |
|---|
| 2026.02.05 | ₩39,129 | ₩39,477 | ₩38,539 | ₩38,673 | -1.16% | 75.2만 |
|---|
| 2026.02.04 | ₩39,490 | ₩39,678 | ₩38,713 | ₩39,196 | -0.75% | 78.6만 |
|---|
| 2026.02.03 | ₩39,651 | ₩40,214 | ₩38,968 | ₩39,397 | -0.64% | 80.2만 |
|---|
| 2026.02.02 | ₩40,321 | ₩40,844 | ₩39,772 | ₩39,825 | -1.23% | 70.8만 |
|---|
| 2026.01.30 | ₩40,013 | ₩40,576 | ₩39,799 | ₩40,254 | +0.60% | 91.8만 |
|---|
| 2026.01.29 | ₩40,536 | ₩41,031 | ₩40,026 | ₩40,428 | -0.26% | 84.1만 |
|---|
| 2026.01.28 | ₩40,268 | ₩40,723 | ₩39,986 | ₩40,388 | +0.30% | 89.6만 |
|---|
| 2026.01.27 | ₩39,986 | ₩40,603 | ₩39,866 | ₩40,361 | +0.94% | 48만 |
|---|
| 2026.01.26 | ₩39,946 | ₩40,254 | ₩39,504 | ₩40,080 | +0.34% | 61.6만 |
|---|
| 2026.01.23 | ₩40,696 | ₩41,112 | ₩39,705 | ₩39,799 | -2.21% | 56.5만 |
|---|
| 2026.01.22 | ₩41,286 | ₩41,715 | ₩40,589 | ₩40,683 | -1.46% | 92.6만 |
|---|
| 2026.01.21 | ₩40,415 | ₩41,634 | ₩40,214 | ₩41,259 | +2.09% | 106.2만 |
|---|
| 2026.01.20 | ₩40,120 | ₩40,536 | ₩39,799 | ₩40,093 | -0.07% | 64.9만 |
|---|
| 2026.01.16 | ₩41,943 | ₩41,943 | ₩40,254 | ₩40,348 | -3.80% | 83.8만 |
|---|
| 2026.01.15 | ₩41,259 | ₩41,969 | ₩41,005 | ₩41,943 | +1.66% | 53만 |
|---|
| 2026.01.14 | ₩41,098 | ₩41,286 | ₩40,536 | ₩40,817 | -0.68% | 53.3만 |
|---|
| 2026.01.13 | ₩41,407 | ₩41,487 | ₩40,978 | ₩41,206 | -0.49% | 41.7만 |
|---|
| 2026.01.12 | ₩41,085 | ₩41,889 | ₩40,361 | ₩41,393 | +0.75% | 51.7만 |
|---|
| 2026.01.09 | ₩41,447 | ₩41,795 | ₩40,884 | ₩41,514 | +0.16% | 76.1만 |
|---|
| 2026.01.08 | ₩41,634 | ₩41,822 | ₩41,045 | ₩41,353 | -0.68% | 108.7만 |
|---|
| 2026.01.07 | ₩41,822 | ₩42,197 | ₩40,817 | ₩41,246 | -1.38% | 101.8만 |
|---|
| 2026.01.06 | ₩41,139 | ₩42,586 | ₩40,335 | ₩42,304 | +2.83% | 110.8만 |
|---|
| 2026.01.05 | ₩38,941 | ₩40,361 | ₩38,767 | ₩39,799 | +2.20% | 75.4만 |
|---|
| 2026.01.02 | ₩39,772 | ₩41,206 | ₩38,660 | ₩39,142 | -1.58% | 106.8만 |
|---|
| 2025.12.31 | ₩40,227 | ₩40,442 | ₩39,852 | ₩39,906 | -0.80% | 46.3만 |
|---|
| 2025.12.30 | ₩41,072 | ₩41,433 | ₩40,268 | ₩40,361 | -1.73% | 79.4만 |
|---|
| 2025.12.29 | ₩41,393 | ₩41,755 | ₩41,125 | ₩41,219 | -0.42% | 73.3만 |
|---|
| 2025.12.26 | ₩41,299 | ₩41,634 | ₩40,911 | ₩41,567 | +0.65% | 36.2만 |
|---|
| 2025.12.24 | ₩41,125 | ₩41,447 | ₩40,938 | ₩41,380 | +0.62% | 31.1만 |
|---|
| 2025.12.23 | ₩40,857 | ₩41,514 | ₩40,804 | ₩41,232 | +0.92% | 73.3만 |
|---|
| 2025.12.22 | ₩40,294 | ₩41,232 | ₩40,294 | ₩40,938 | +1.60% | 121.2만 |
|---|
| 2025.12.19 | ₩40,013 | ₩41,098 | ₩39,651 | ₩40,938 | +2.31% | 180.3만 |
|---|
| 2025.12.18 | ₩39,879 | ₩40,134 | ₩39,611 | ₩39,785 | -0.24% | 95.2만 |
|---|
| 2025.12.17 | ₩39,959 | ₩40,321 | ₩39,343 | ₩39,517 | -1.11% | 109.7만 |
|---|
| 2025.12.16 | ₩39,276 | ₩40,388 | ₩38,526 | ₩40,174 | +2.29% | 139.1만 |
|---|
| 2025.12.15 | ₩38,566 | ₩40,080 | ₩38,499 | ₩38,646 | +0.21% | 134.3만 |
|---|
| 2025.12.12 | ₩38,512 | ₩38,526 | ₩37,949 | ₩38,392 | -0.31% | 117.6만 |
|---|
| 2025.12.11 | ₩37,333 | ₩38,405 | ₩37,333 | ₩38,405 | +2.87% | 93만 |
|---|
| 2025.12.10 | ₩36,261 | ₩37,494 | ₩36,181 | ₩37,199 | +2.59% | 76.2만 |
|---|
| 2025.12.09 | ₩35,229 | ₩36,368 | ₩35,229 | ₩36,261 | +2.93% | 67만 |
|---|
| 2025.12.08 | ₩35,109 | ₩35,712 | ₩34,774 | ₩35,417 | +0.88% | 90.4만 |
|---|
| 2025.12.05 | ₩34,465 | ₩35,243 | ₩34,305 | ₩35,028 | +1.63% | 64.2만 |
|---|
| 2025.12.04 | ₩34,867 | ₩34,988 | ₩34,425 | ₩34,519 | -1.00% | 55만 |
|---|
| 2025.12.03 | ₩34,733 | ₩35,055 | ₩34,318 | ₩34,975 | +0.69% | 92.5만 |
|---|
| 2025.12.02 | ₩34,653 | ₩35,189 | ₩34,171 | ₩34,613 | -0.12% | 84.5만 |
|---|
| 2025.12.01 | ₩33,688 | ₩34,479 | ₩33,501 | ₩34,425 | +2.19% | 63.9만 |
|---|
| 2025.11.28 | ₩33,916 | ₩34,090 | ₩33,661 | ₩34,090 | +0.51% | 40.3만 |
|---|
| 2025.11.26 | ₩33,594 | ₩33,836 | ₩33,447 | ₩33,769 | +0.52% | 149.5만 |
|---|
| 2025.11.25 | ₩33,232 | ₩34,090 | ₩33,031 | ₩33,635 | +1.21% | 128.7만 |
|---|
| 2025.11.24 | ₩33,098 | ₩33,353 | ₩32,589 | ₩33,005 | -0.28% | 110만 |
|---|
| 2025.11.21 | ₩33,045 | ₩33,755 | ₩32,710 | ₩33,407 | +1.09% | 138.1만 |
|---|
| 2025.11.20 | ₩33,849 | ₩34,291 | ₩32,804 | ₩32,817 | -3.05% | 93.8만 |
|---|
| 2025.11.19 | ₩33,956 | ₩34,211 | ₩33,554 | ₩33,648 | -0.91% | 96.2만 |
|---|
| 2025.11.18 | ₩34,063 | ₩34,104 | ₩33,608 | ₩33,983 | -0.24% | 57.5만 |
|---|
| 2025.11.17 | ₩34,412 | ₩34,412 | ₩33,527 | ₩33,715 | -2.02% | 79.5만 |
|---|
| 2025.11.14 | ₩33,956 | ₩34,452 | ₩33,795 | ₩34,412 | +1.34% | 73.1만 |
|---|
| 2025.11.13 | ₩34,171 | ₩34,559 | ₩33,782 | ₩34,090 | -0.24% | 106.4만 |
|---|
| 2025.11.12 | ₩33,956 | ₩34,452 | ₩33,795 | ₩34,144 | +0.55% | 81.4만 |
|---|
| 2025.11.11 | ₩33,393 | ₩33,728 | ₩33,165 | ₩33,567 | +0.52% | 62.3만 |
|---|
| 2025.11.10 | ₩33,407 | ₩34,063 | ₩33,098 | ₩33,380 | -0.08% | 98.3만 |
|---|
| 2025.11.07 | ₩33,728 | ₩33,943 | ₩33,353 | ₩33,635 | -0.28% | 131.7만 |
|---|
| 2025.11.06 | ₩34,465 | ₩34,733 | ₩32,790 | ₩33,420 | -3.03% | 161.8만 |
|---|
| 2025.11.05 | ₩36,489 | ₩38,137 | ₩34,492 | ₩34,921 | -4.30% | 291.3만 |
|---|
| 2025.11.04 | ₩35,537 | ₩36,315 | ₩35,162 | ₩35,591 | +0.15% | 187.3만 |
|---|
| 2025.11.03 | ₩35,457 | ₩35,671 | ₩34,412 | ₩35,631 | +0.49% | 81.8만 |
|---|
| 2025.10.31 | ₩35,283 | ₩35,484 | ₩34,841 | ₩35,403 | +0.34% | 76.2만 |
|---|
| 2025.10.30 | ₩35,162 | ₩35,591 | ₩34,948 | ₩35,229 | +0.19% | 74.6만 |
|---|
| 2025.10.29 | ₩35,886 | ₩36,073 | ₩34,867 | ₩35,216 | -1.87% | 54.5만 |
|---|
| 2025.10.28 | ₩35,712 | ₩36,261 | ₩35,350 | ₩36,167 | +1.28% | 64.5만 |
|---|
| 2025.10.27 | ₩36,100 | ₩36,221 | ₩35,832 | ₩35,832 | -0.74% | 61.9만 |
|---|
| 2025.10.24 | ₩36,328 | ₩36,529 | ₩35,913 | ₩35,980 | -0.96% | 51.9만 |
|---|
| 2025.10.23 | ₩36,033 | ₩36,167 | ₩35,712 | ₩35,926 | -0.30% | 75.7만 |
|---|
| 2025.10.22 | ₩36,167 | ₩36,422 | ₩35,604 | ₩35,886 | -0.78% | 54.3만 |
|---|
| 2025.10.21 | ₩35,444 | ₩36,221 | ₩35,350 | ₩36,114 | +1.89% | 53.8만 |
|---|
| 2025.10.20 | ₩35,243 | ₩35,564 | ₩34,948 | ₩35,470 | +0.65% | 40.8만 |
|---|
| 2025.10.17 | ₩35,229 | ₩35,604 | ₩34,988 | ₩35,042 | -0.53% | 51.9만 |
|---|
| 2025.10.16 | ₩35,457 | ₩35,618 | ₩34,760 | ₩35,296 | -0.45% | 61.1만 |
|---|
| 2025.10.15 | ₩35,430 | ₩35,872 | ₩35,055 | ₩35,551 | +0.34% | 70.7만 |
|---|
| 2025.10.14 | ₩34,841 | ₩35,712 | ₩34,358 | ₩35,296 | +1.31% | 70.9만 |
|---|
| 2025.10.13 | ₩35,497 | ₩35,604 | ₩34,908 | ₩34,988 | -1.43% | 47.6만 |
|---|
| 2025.10.10 | ₩35,913 | ₩36,207 | ₩35,135 | ₩35,229 | -1.90% | 58만 |
|---|