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 | ₩47,640 | ₩49,216 | ₩47,560 | ₩49,029 | +2.92% | 127.7만 |
| 2026.10.08 | ₩46,385 | ₩47,881 | ₩46,198 | ₩47,653 | +2.74% | 164.3만 |
| 2026.10.07 | ₩46,478 | ₩46,959 | ₩46,078 | ₩46,465 | -0.03% | 112.3만 |
| 2026.10.06 | ₩47,480 | ₩47,480 | ₩46,291 | ₩46,692 | -1.66% | 78.9만 |
| 2026.10.05 | ₩47,306 | ₩47,840 | ₩47,066 | ₩47,173 | -0.28% | 132.7만 |
| 2026.10.02 | ₩47,199 | ₩47,760 | ₩46,999 | ₩47,453 | +0.54% | 112.9만 |
| 2026.10.01 | ₩45,677 | ₩46,906 | ₩45,276 | ₩46,572 | +1.96% | 188.1만 |
| 2026.09.30 | ₩46,385 | ₩46,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,583 |
| -1.73% |
| 161.6만 |
| 2026.09.29 | ₩46,465 | ₩46,465 | ₩45,797 | ₩46,224 | -0.52% | 87.1만 |
|---|
| 2026.09.28 | ₩46,118 | ₩46,638 | ₩45,784 | ₩46,318 | +0.43% | 100만 |
|---|
| 2026.09.25 | ₩46,371 | ₩46,759 | ₩46,037 | ₩46,505 | +0.29% | 135.6만 |
|---|
| 2026.09.24 | ₩45,410 | ₩46,358 | ₩45,410 | ₩46,078 | +1.47% | 108.4만 |
|---|
| 2026.09.23 | ₩46,064 | ₩46,331 | ₩45,423 | ₩45,663 | -0.87% | 82.6만 |
|---|
| 2026.09.22 | ₩46,879 | ₩47,333 | ₩46,211 | ₩46,251 | -1.34% | 104.5만 |
|---|
| 2026.09.21 | ₩46,451 | ₩46,825 | ₩45,637 | ₩46,438 | -0.03% | 81만 |
|---|
| 2026.09.18 | ₩45,717 | ₩45,770 | ₩45,209 | ₩45,770 | +0.12% | 256.8만 |
|---|
| 2026.09.17 | ₩47,039 | ₩47,640 | ₩45,503 | ₩45,757 | -2.73% | 74.5만 |
|---|
| 2026.09.16 | ₩46,572 | ₩47,253 | ₩46,371 | ₩46,825 | +0.54% | 140.3만 |
|---|
| 2026.09.15 | ₩46,986 | ₩47,106 | ₩46,505 | ₩46,598 | -0.82% | 107만 |
|---|
| 2026.09.14 | ₩47,119 | ₩47,627 | ₩46,852 | ₩47,386 | +0.57% | 65만 |
|---|
| 2026.09.11 | ₩47,239 | ₩47,961 | ₩46,465 | ₩47,119 | -0.25% | 110.5만 |
|---|
| 2026.09.10 | ₩46,665 | ₩46,932 | ₩46,158 | ₩46,438 | -0.49% | 96.8만 |
|---|
| 2026.09.09 | ₩46,451 | ₩47,093 | ₩46,064 | ₩47,066 | +1.32% | 119.7만 |
|---|
| 2026.09.08 | ₩46,745 | ₩47,146 | ₩45,997 | ₩46,705 | -0.09% | 91.2만 |
|---|
| 2026.09.04 | ₩46,492 | ₩47,747 | ₩46,371 | ₩47,360 | +1.87% | 62.7만 |
|---|
| 2026.09.03 | ₩46,892 | ₩47,039 | ₩46,078 | ₩46,612 | -0.60% | 79.3만 |
|---|
| 2026.09.02 | ₩46,638 | ₩47,440 | ₩46,144 | ₩46,251 | -0.83% | 92.2만 |
|---|
| 2026.09.01 | ₩46,892 | ₩47,613 | ₩46,612 | ₩46,812 | -0.17% | 87.3만 |
|---|
| 2026.08.31 | ₩46,879 | ₩47,627 | ₩46,612 | ₩47,547 | +1.42% | 136.6만 |
|---|
| 2026.08.28 | ₩47,573 | ₩47,787 | ₩46,745 | ₩46,866 | -1.49% | 76.6만 |
|---|
| 2026.08.27 | ₩47,680 | ₩47,974 | ₩46,919 | ₩47,426 | -0.53% | 162.2만 |
|---|
| 2026.08.26 | ₩45,784 | ₩46,785 | ₩45,557 | ₩46,278 | +1.08% | 169.9만 |
|---|
| 2026.08.25 | ₩45,730 | ₩45,984 | ₩45,209 | ₩45,824 | +0.20% | 86만 |
|---|
| 2026.08.24 | ₩45,143 | ₩45,597 | ₩44,875 | ₩45,476 | +0.74% | 149.4만 |
|---|
| 2026.08.21 | ₩45,997 | ₩46,331 | ₩44,221 | ₩44,608 | -3.02% | 146.8만 |
|---|
| 2026.08.20 | ₩45,343 | ₩46,118 | ₩45,343 | ₩45,663 | +0.71% | 146.3만 |
|---|
| 2026.08.19 | ₩45,383 | ₩46,051 | ₩44,742 | ₩45,971 | +1.29% | 205.3만 |
|---|
| 2026.08.18 | ₩46,785 | ₩47,226 | ₩44,648 | ₩44,715 | -4.42% | 289.5만 |
|---|
| 2026.08.17 | ₩47,226 | ₩47,680 | ₩46,371 | ₩46,866 | -0.76% | 220.2만 |
|---|
| 2026.08.14 | ₩46,785 | ₩48,121 | ₩46,745 | ₩47,413 | +1.34% | 299.4만 |
|---|
| 2026.08.13 | ₩47,627 | ₩47,921 | ₩47,039 | ₩47,146 | -1.01% | 129.9만 |
|---|
| 2026.08.12 | ₩46,946 | ₩47,694 | ₩45,877 | ₩47,186 | +0.51% | 440.2만 |
|---|
| 2026.08.11 | ₩50,151 | ₩50,632 | ₩48,655 | ₩48,749 | -2.80% | 107.6만 |
|---|
| 2026.08.10 | ₩49,376 | ₩50,365 | ₩48,989 | ₩49,777 | +0.81% | 73.4만 |
|---|
| 2026.08.07 | ₩50,378 | ₩51,206 | ₩49,310 | ₩49,390 | -1.96% | 75.3만 |
|---|
| 2026.08.06 | ₩51,006 | ₩51,513 | ₩50,058 | ₩50,245 | -1.49% | 97.3만 |
|---|
| 2026.08.05 | ₩57,016 | ₩57,016 | ₩50,912 | ₩51,046 | -10.47% | 120.9만 |
|---|
| 2026.08.04 | ₩52,235 | ₩56,361 | ₩52,235 | ₩53,490 | +2.40% | 167.5만 |
|---|
| 2026.08.03 | ₩53,957 | ₩55,400 | ₩53,957 | ₩54,986 | +1.91% | 142.3만 |
|---|
| 2026.07.31 | ₩54,038 | ₩54,078 | ₩52,782 | ₩53,103 | -1.73% | 65.8만 |
|---|
| 2026.07.30 | ₩53,864 | ₩54,318 | ₩52,689 | ₩54,104 | +0.45% | 80.5만 |
|---|
| 2026.07.29 | ₩53,557 | ₩54,986 | ₩53,423 | ₩54,011 | +0.85% | 88.6만 |
|---|
| 2026.07.28 | ₩54,144 | ₩54,184 | ₩53,356 | ₩53,877 | -0.49% | 59.2만 |
|---|
| 2026.07.27 | ₩53,303 | ₩53,770 | ₩52,929 | ₩53,583 | +0.53% | 58.1만 |
|---|
| 2026.07.24 | ₩52,515 | ₩52,809 | ₩51,874 | ₩52,515 | 0.00% | 67.9만 |
|---|
| 2026.07.23 | ₩51,780 | ₩52,542 | ₩51,420 | ₩52,088 | +0.59% | 102.7만 |
|---|
| 2026.07.22 | ₩53,303 | ₩53,931 | ₩52,662 | ₩52,956 | -0.65% | 60.5만 |
|---|
| 2026.07.21 | ₩51,580 | ₩53,196 | ₩51,447 | ₩53,116 | +2.98% | 97.2만 |
|---|
| 2026.07.20 | ₩53,490 | ₩53,864 | ₩51,393 | ₩51,473 | -3.77% | 79.2만 |
|---|
| 2026.07.17 | ₩53,784 | ₩53,784 | ₩52,435 | ₩52,702 | -2.01% | 97.6만 |
|---|
| 2026.07.16 | ₩55,186 | ₩56,148 | ₩53,931 | ₩54,345 | -1.52% | 114.6만 |
|---|
| 2026.07.15 | ₩53,877 | ₩55,614 | ₩53,877 | ₩54,972 | +2.03% | 109.5만 |
|---|
| 2026.07.14 | ₩53,169 | ₩53,864 | ₩52,942 | ₩53,837 | +1.26% | 42.7만 |
|---|
| 2026.07.13 | ₩53,036 | ₩53,356 | ₩52,608 | ₩52,795 | -0.45% | 47.1만 |
|---|
| 2026.07.10 | ₩54,478 | ₩54,852 | ₩53,103 | ₩53,276 | -2.21% | 40.8만 |
|---|
| 2026.07.09 | ₩53,330 | ₩54,558 | ₩52,515 | ₩54,398 | +2.00% | 47.6만 |
|---|
| 2026.07.08 | ₩54,278 | ₩54,852 | ₩52,795 | ₩52,822 | -2.68% | 79.4만 |
|---|
| 2026.07.07 | ₩54,745 | ₩55,360 | ₩54,398 | ₩54,986 | +0.44% | 83.9만 |
|---|
| 2026.07.06 | ₩54,265 | ₩56,028 | ₩54,118 | ₩54,946 | +1.26% | 79.7만 |
|---|
| 2026.07.02 | ₩53,597 | ₩54,225 | ₩52,795 | ₩54,225 | +1.17% | 129.9만 |
|---|
| 2026.07.01 | ₩55,360 | ₩55,573 | ₩53,650 | ₩53,690 | -3.02% | 94.2만 |
|---|
| 2026.06.30 | ₩55,053 | ₩56,148 | ₩54,158 | ₩55,079 | +0.05% | 81.2만 |
|---|
| 2026.06.29 | ₩56,468 | ₩56,722 | ₩54,892 | ₩55,480 | -1.75% | 137.6만 |
|---|
| 2026.06.26 | ₩52,528 | ₩57,296 | ₩52,528 | ₩57,296 | +9.08% | 663.9만 |
|---|
| 2026.06.25 | ₩52,568 | ₩53,891 | ₩52,568 | ₩52,942 | +0.71% | 91.9만 |
|---|
| 2026.06.24 | ₩51,740 | ₩53,183 | ₩51,687 | ₩52,635 | +1.73% | 86.5만 |
|---|
| 2026.06.23 | ₩51,593 | ₩52,168 | ₩50,952 | ₩51,420 | -0.34% | 109만 |
|---|
| 2026.06.22 | ₩51,593 | ₩51,927 | ₩50,805 | ₩51,473 | -0.23% | 82.7만 |
|---|
| 2026.06.18 | ₩50,044 | ₩51,153 | ₩49,724 | ₩50,846 | +1.60% | 157만 |
|---|
| 2026.06.17 | ₩51,126 | ₩52,141 | ₩49,443 | ₩49,710 | -2.77% | 74.9만 |
|---|
| 2026.06.16 | ₩51,941 | ₩52,435 | ₩51,300 | ₩51,447 | -0.95% | 56.4만 |
|---|
| 2026.06.15 | ₩50,939 | ₩51,580 | ₩50,498 | ₩51,540 | +1.18% | 84.5만 |
|---|
| 2026.06.12 | ₩51,847 | ₩51,847 | ₩50,525 | ₩50,525 | -2.55% | 57.3만 |
|---|
| 2026.06.11 | ₩49,830 | ₩51,914 | ₩49,684 | ₩51,687 | +3.73% | 140.7만 |
|---|
| 2026.06.10 | ₩49,470 | ₩49,897 | ₩48,882 | ₩49,002 | -0.94% | 84.8만 |
|---|
| 2026.06.09 | ₩49,430 | ₩50,605 | ₩48,655 | ₩49,603 | +0.35% | 76.2만 |
|---|
| 2026.06.08 | ₩48,882 | ₩49,684 | ₩48,682 | ₩48,682 | -0.41% | 101.4만 |
|---|
| 2026.06.05 | ₩48,815 | ₩49,270 | ₩48,468 | ₩48,722 | -0.19% | 78만 |
|---|
| 2026.06.04 | ₩49,537 | ₩49,991 | ₩48,308 | ₩48,762 | -1.56% | 66.1만 |
|---|
| 2026.06.03 | ₩50,124 | ₩50,605 | ₩49,002 | ₩49,096 | -2.05% | 115.2만 |
|---|
| 2026.06.02 | ₩50,565 | ₩51,099 | ₩49,737 | ₩51,073 | +1.00% | 145.4만 |
|---|
| 2026.06.01 | ₩50,912 | ₩51,847 | ₩50,084 | ₩51,033 | +0.24% | 174.1만 |
|---|
| 2026.05.29 | ₩50,245 | ₩51,406 | ₩49,897 | ₩50,886 | +1.28% | 127.4만 |
|---|
| 2026.05.28 | ₩49,790 | ₩50,325 | ₩48,869 | ₩50,298 | +1.02% | 109.5만 |
|---|
| 2026.05.27 | ₩48,642 | ₩49,590 | ₩47,747 | ₩49,283 | +1.32% | 149.5만 |
|---|
| 2026.05.26 | ₩47,440 | ₩48,415 | ₩47,440 | ₩47,747 | +0.65% | 78.5만 |
|---|
| 2026.05.22 | ₩47,119 | ₩47,600 | ₩46,946 | ₩47,280 | +0.34% | 48.3만 |
|---|
| 2026.05.21 | ₩46,585 | ₩46,932 | ₩45,810 | ₩46,812 | +0.49% | 112.5만 |
|---|
| 2026.05.20 | ₩46,064 | ₩47,239 | ₩45,663 | ₩47,119 | +2.29% | 78.2만 |
|---|
| 2026.05.19 | ₩46,612 | ₩46,638 | ₩45,864 | ₩45,971 | -1.38% | 64.1만 |
|---|
| 2026.05.18 | ₩47,306 | ₩47,787 | ₩46,679 | ₩46,799 | -1.07% | 59.4만 |
|---|
| 2026.05.15 | ₩47,480 | ₩47,921 | ₩46,545 | ₩46,612 | -1.83% | 52.4만 |
|---|
| 2026.05.14 | ₩47,961 | ₩48,401 | ₩47,026 | ₩47,720 | -0.50% | 64만 |
|---|
| 2026.05.13 | ₩47,987 | ₩47,987 | ₩47,386 | ₩47,560 | -0.89% | 83.5만 |
|---|
| 2026.05.12 | ₩49,310 | ₩49,310 | ₩47,787 | ₩48,228 | -2.19% | 92.3만 |
|---|
| 2026.05.11 | ₩50,458 | ₩51,447 | ₩49,176 | ₩49,483 | -1.93% | 103.7만 |
|---|
| 2026.05.08 | ₩50,258 | ₩51,406 | ₩49,590 | ₩50,605 | +0.69% | 161.5만 |
|---|
| 2026.05.07 | ₩48,669 | ₩51,033 | ₩48,615 | ₩50,311 | +3.38% | 170.6만 |
|---|
| 2026.05.06 | ₩48,762 | ₩48,962 | ₩46,638 | ₩48,001 | -1.56% | 145.5만 |
|---|
| 2026.05.05 | ₩42,966 | ₩48,415 | ₩41,804 | ₩47,226 | +9.92% | 272.6만 |
|---|
| 2026.05.04 | ₩41,884 | ₩43,941 | ₩41,884 | ₩42,819 | +2.23% | 209.7만 |
|---|
| 2026.05.01 | ₩42,351 | ₩42,632 | ₩41,309 | ₩42,057 | -0.69% | 51만 |
|---|
| 2026.04.30 | ₩42,151 | ₩42,365 | ₩41,750 | ₩41,991 | -0.38% | 53.7만 |
|---|
| 2026.04.29 | ₩42,044 | ₩42,565 | ₩42,044 | ₩42,204 | +0.38% | 43.8만 |
|---|
| 2026.04.28 | ₩42,632 | ₩42,658 | ₩42,031 | ₩42,284 | -0.81% | 47.3만 |
|---|
| 2026.04.27 | ₩42,431 | ₩43,006 | ₩42,298 | ₩42,338 | -0.22% | 46.4만 |
|---|
| 2026.04.24 | ₩42,097 | ₩42,592 | ₩41,109 | ₩42,552 | +1.08% | 48.6만 |
|---|
| 2026.04.23 | ₩42,004 | ₩42,431 | ₩41,844 | ₩42,284 | +0.67% | 32만 |
|---|
| 2026.04.22 | ₩41,924 | ₩42,431 | ₩41,577 | ₩42,311 | +0.92% | 55.7만 |
|---|
| 2026.04.21 | ₩42,338 | ₩43,219 | ₩41,603 | ₩41,697 | -1.51% | 47.2만 |
|---|
| 2026.04.20 | ₩42,057 | ₩42,565 | ₩41,857 | ₩42,311 | +0.60% | 45.1만 |
|---|
| 2026.04.17 | ₩41,657 | ₩42,471 | ₩41,550 | ₩42,244 | +1.41% | 50.7만 |
|---|
| 2026.04.16 | ₩41,283 | ₩41,670 | ₩40,829 | ₩41,016 | -0.65% | 57.6만 |
|---|
| 2026.04.15 | ₩41,109 | ₩41,309 | ₩40,895 | ₩41,109 | 0.00% | 46.5만 |
|---|
| 2026.04.14 | ₩40,962 | ₩41,390 | ₩40,615 | ₩41,029 | +0.16% | 55.6만 |
|---|
| 2026.04.13 | ₩39,493 | ₩41,069 | ₩39,360 | ₩40,936 | +3.65% | 69.6만 |
|---|
| 2026.04.10 | ₩39,707 | ₩39,707 | ₩39,199 | ₩39,653 | -0.13% | 36.1만 |
|---|
| 2026.04.09 | ₩39,827 | ₩39,880 | ₩39,159 | ₩39,760 | -0.17% | 55.9만 |
|---|
| 2026.04.08 | ₩40,735 | ₩40,949 | ₩39,961 | ₩39,974 | -1.87% | 82.5만 |
|---|
| 2026.04.07 | ₩39,573 | ₩40,134 | ₩39,306 | ₩39,653 | +0.20% | 84.7만 |
|---|
| 2026.04.06 | ₩39,293 | ₩39,800 | ₩39,199 | ₩39,667 | +0.95% | 51.9만 |
|---|
| 2026.04.02 | ₩38,812 | ₩39,974 | ₩38,812 | ₩39,560 | +1.93% | 53.8만 |
|---|
| 2026.04.01 | ₩39,066 | ₩39,600 | ₩38,692 | ₩39,293 | +0.58% | 87.6만 |
|---|
| 2026.03.31 | ₩37,597 | ₩38,959 | ₩37,423 | ₩38,932 | +3.55% | 94.8만 |
|---|
| 2026.03.30 | ₩36,395 | ₩37,757 | ₩36,368 | ₩36,969 | +1.58% | 92.3만 |
|---|
| 2026.03.27 | ₩35,473 | ₩35,820 | ₩35,126 | ₩35,727 | +0.72% | 73.5만 |
|---|
| 2026.03.26 | ₩35,794 | ₩36,234 | ₩35,553 | ₩35,820 | +0.07% | 103.7만 |
|---|
| 2026.03.25 | ₩36,889 | ₩36,889 | ₩35,553 | ₩36,061 | -2.24% | 113.9만 |
|---|
| 2026.03.24 | ₩36,234 | ₩36,849 | ₩36,007 | ₩36,288 | +0.15% | 121.6만 |
|---|
| 2026.03.23 | ₩36,902 | ₩37,743 | ₩36,688 | ₩36,715 | -0.51% | 160.6만 |
|---|
| 2026.03.20 | ₩36,622 | ₩36,675 | ₩35,647 | ₩35,713 | -2.48% | 235.7만 |
|---|
| 2026.03.19 | ₩35,740 | ₩36,622 | ₩35,647 | ₩36,288 | +1.53% | 59.9만 |
|---|
| 2026.03.18 | ₩36,261 | ₩36,608 | ₩35,633 | ₩36,007 | -0.70% | 103.3만 |
|---|
| 2026.03.17 | ₩37,223 | ₩37,516 | ₩36,622 | ₩36,648 | -1.54% | 59.3만 |
|---|
| 2026.03.16 | ₩37,223 | ₩37,730 | ₩36,501 | ₩36,501 | -1.94% | 121.6만 |
|---|
| 2026.03.13 | ₩36,996 | ₩37,076 | ₩36,114 | ₩36,969 | -0.07% | 117.7만 |
|---|
| 2026.03.12 | ₩37,102 | ₩37,757 | ₩36,688 | ₩36,835 | -0.72% | 84.3만 |
|---|
| 2026.03.11 | ₩37,784 | ₩37,850 | ₩37,263 | ₩37,570 | -0.57% | 64.5만 |
|---|
| 2026.03.10 | ₩38,425 | ₩38,759 | ₩37,784 | ₩37,850 | -1.49% | 61만 |
|---|
| 2026.03.09 | ₩37,356 | ₩38,558 | ₩37,089 | ₩38,518 | +3.11% | 93.6만 |
|---|
| 2026.03.06 | ₩37,436 | ₩38,011 | ₩36,969 | ₩37,837 | +1.07% | 55.8만 |
|---|
| 2026.03.05 | ₩37,957 | ₩38,759 | ₩37,329 | ₩38,024 | +0.18% | 87.4만 |
|---|
| 2026.03.04 | ₩38,184 | ₩38,839 | ₩37,824 | ₩38,331 | +0.38% | 101.1만 |
|---|
| 2026.03.03 | ₩37,436 | ₩37,944 | ₩36,555 | ₩37,824 | +1.03% | 123.8만 |
|---|
| 2026.03.02 | ₩37,463 | ₩38,184 | ₩37,383 | ₩37,436 | -0.07% | 86.1만 |
|---|
| 2026.02.27 | ₩37,476 | ₩38,264 | ₩37,396 | ₩38,077 | +1.60% | 95.9만 |
|---|
| 2026.02.26 | ₩36,101 | ₩38,131 | ₩36,101 | ₩38,051 | +5.40% | 129.7만 |
|---|
| 2026.02.25 | ₩35,019 | ₩36,021 | ₩34,471 | ₩35,927 | +2.59% | 166만 |
|---|
| 2026.02.24 | ₩35,673 | ₩35,940 | ₩34,645 | ₩34,925 | -2.10% | 161.4만 |
|---|
| 2026.02.23 | ₩37,890 | ₩37,890 | ₩35,126 | ₩35,246 | -6.98% | 168.4만 |
|---|
| 2026.02.20 | ₩38,772 | ₩39,173 | ₩38,104 | ₩38,238 | -1.38% | 150만 |
|---|
| 2026.02.19 | ₩38,411 | ₩39,253 | ₩38,211 | ₩39,079 | +1.74% | 135.3만 |
|---|
| 2026.02.18 | ₩39,213 | ₩39,787 | ₩37,516 | ₩38,865 | -0.89% | 139만 |
|---|
| 2026.02.17 | ₩37,383 | ₩39,052 | ₩37,383 | ₩38,759 | +3.68% | 156.9만 |
|---|
| 2026.02.13 | ₩37,183 | ₩37,864 | ₩37,062 | ₩37,797 | +1.65% | 77.5만 |
|---|
| 2026.02.12 | ₩38,585 | ₩38,839 | ₩36,662 | ₩37,196 | -3.60% | 125.8만 |
|---|
| 2026.02.11 | ₩39,653 | ₩39,653 | ₩37,984 | ₩38,304 | -3.40% | 100만 |
|---|
| 2026.02.10 | ₩39,493 | ₩39,961 | ₩39,306 | ₩39,386 | -0.27% | 58.6만 |
|---|
| 2026.02.09 | ₩39,119 | ₩39,707 | ₩39,012 | ₩39,520 | +1.02% | 57.1만 |
|---|
| 2026.02.06 | ₩38,959 | ₩39,453 | ₩38,545 | ₩39,306 | +0.89% | 88만 |
|---|
| 2026.02.05 | ₩38,999 | ₩39,346 | ₩38,411 | ₩38,545 | -1.16% | 75.2만 |
|---|
| 2026.02.04 | ₩39,360 | ₩39,547 | ₩38,585 | ₩39,066 | -0.75% | 78.6만 |
|---|
| 2026.02.03 | ₩39,520 | ₩40,081 | ₩38,839 | ₩39,266 | -0.64% | 80.2만 |
|---|
| 2026.02.02 | ₩40,188 | ₩40,708 | ₩39,640 | ₩39,693 | -1.23% | 70.8만 |
|---|
| 2026.01.30 | ₩39,880 | ₩40,441 | ₩39,667 | ₩40,121 | +0.60% | 91.8만 |
|---|
| 2026.01.29 | ₩40,401 | ₩40,895 | ₩39,894 | ₩40,294 | -0.26% | 84.1만 |
|---|
| 2026.01.28 | ₩40,134 | ₩40,588 | ₩39,854 | ₩40,254 | +0.30% | 89.6만 |
|---|
| 2026.01.27 | ₩39,854 | ₩40,468 | ₩39,734 | ₩40,228 | +0.94% | 48만 |
|---|
| 2026.01.26 | ₩39,814 | ₩40,121 | ₩39,373 | ₩39,947 | +0.34% | 61.6만 |
|---|
| 2026.01.23 | ₩40,562 | ₩40,976 | ₩39,573 | ₩39,667 | -2.21% | 56.5만 |
|---|
| 2026.01.22 | ₩41,149 | ₩41,577 | ₩40,455 | ₩40,548 | -1.46% | 92.6만 |
|---|
| 2026.01.21 | ₩40,281 | ₩41,496 | ₩40,081 | ₩41,123 | +2.09% | 106.2만 |
|---|
| 2026.01.20 | ₩39,987 | ₩40,401 | ₩39,667 | ₩39,961 | -0.07% | 64.9만 |
|---|
| 2026.01.16 | ₩41,804 | ₩41,804 | ₩40,121 | ₩40,214 | -3.80% | 83.8만 |
|---|
| 2026.01.15 | ₩41,123 | ₩41,830 | ₩40,869 | ₩41,804 | +1.66% | 53만 |
|---|
| 2026.01.14 | ₩40,962 | ₩41,149 | ₩40,401 | ₩40,682 | -0.68% | 53.3만 |
|---|
| 2026.01.13 | ₩41,269 | ₩41,350 | ₩40,842 | ₩41,069 | -0.49% | 41.7만 |
|---|
| 2026.01.12 | ₩40,949 | ₩41,750 | ₩40,228 | ₩41,256 | +0.75% | 51.7만 |
|---|
| 2026.01.09 | ₩41,309 | ₩41,657 | ₩40,749 | ₩41,376 | +0.16% | 76.1만 |
|---|
| 2026.01.08 | ₩41,496 | ₩41,683 | ₩40,909 | ₩41,216 | -0.68% | 108.7만 |
|---|
| 2026.01.07 | ₩41,683 | ₩42,057 | ₩40,682 | ₩41,109 | -1.38% | 101.8만 |
|---|
| 2026.01.06 | ₩41,002 | ₩42,445 | ₩40,201 | ₩42,164 | +2.83% | 110.8만 |
|---|
| 2026.01.05 | ₩38,812 | ₩40,228 | ₩38,638 | ₩39,667 | +2.20% | 75.4만 |
|---|
| 2026.01.02 | ₩39,640 | ₩41,069 | ₩38,531 | ₩39,012 | -1.58% | 106.8만 |
|---|
| 2025.12.31 | ₩40,094 | ₩40,308 | ₩39,720 | ₩39,774 | -0.80% | 46.3만 |
|---|
| 2025.12.30 | ₩40,936 | ₩41,296 | ₩40,134 | ₩40,228 | -1.73% | 79.4만 |
|---|
| 2025.12.29 | ₩41,256 | ₩41,617 | ₩40,989 | ₩41,082 | -0.42% | 73.3만 |
|---|
| 2025.12.26 | ₩41,163 | ₩41,496 | ₩40,775 | ₩41,430 | +0.65% | 36.2만 |
|---|
| 2025.12.24 | ₩40,989 | ₩41,309 | ₩40,802 | ₩41,243 | +0.62% | 31.1만 |
|---|
| 2025.12.23 | ₩40,722 | ₩41,376 | ₩40,668 | ₩41,096 | +0.92% | 73.3만 |
|---|
| 2025.12.22 | ₩40,161 | ₩41,096 | ₩40,161 | ₩40,802 | +1.60% | 121.2만 |
|---|
| 2025.12.19 | ₩39,880 | ₩40,962 | ₩39,520 | ₩40,802 | +2.31% | 180.3만 |
|---|
| 2025.12.18 | ₩39,747 | ₩40,001 | ₩39,480 | ₩39,653 | -0.24% | 95.2만 |
|---|
| 2025.12.17 | ₩39,827 | ₩40,188 | ₩39,213 | ₩39,386 | -1.11% | 109.7만 |
|---|
| 2025.12.16 | ₩39,146 | ₩40,254 | ₩38,398 | ₩40,041 | +2.29% | 139.1만 |
|---|
| 2025.12.15 | ₩38,438 | ₩39,947 | ₩38,371 | ₩38,518 | +0.21% | 134.3만 |
|---|
| 2025.12.12 | ₩38,385 | ₩38,398 | ₩37,824 | ₩38,264 | -0.31% | 117.6만 |
|---|
| 2025.12.11 | ₩37,209 | ₩38,278 | ₩37,209 | ₩38,278 | +2.87% | 93만 |
|---|
| 2025.12.10 | ₩36,141 | ₩37,370 | ₩36,061 | ₩37,076 | +2.59% | 76.2만 |
|---|
| 2025.12.09 | ₩35,112 | ₩36,248 | ₩35,112 | ₩36,141 | +2.93% | 67만 |
|---|
| 2025.12.08 | ₩34,992 | ₩35,593 | ₩34,658 | ₩35,299 | +0.88% | 90.4만 |
|---|
| 2025.12.05 | ₩34,351 | ₩35,126 | ₩34,191 | ₩34,912 | +1.63% | 64.2만 |
|---|
| 2025.12.04 | ₩34,752 | ₩34,872 | ₩34,311 | ₩34,405 | -1.00% | 55만 |
|---|
| 2025.12.03 | ₩34,618 | ₩34,939 | ₩34,204 | ₩34,859 | +0.69% | 92.5만 |
|---|
| 2025.12.02 | ₩34,538 | ₩35,072 | ₩34,057 | ₩34,498 | -0.12% | 84.5만 |
|---|
| 2025.12.01 | ₩33,576 | ₩34,364 | ₩33,390 | ₩34,311 | +2.19% | 63.9만 |
|---|
| 2025.11.28 | ₩33,804 | ₩33,977 | ₩33,550 | ₩33,977 | +0.51% | 40.3만 |
|---|
| 2025.11.26 | ₩33,483 | ₩33,723 | ₩33,336 | ₩33,657 | +0.52% | 149.5만 |
|---|
| 2025.11.25 | ₩33,122 | ₩33,977 | ₩32,922 | ₩33,523 | +1.21% | 128.7만 |
|---|
| 2025.11.24 | ₩32,989 | ₩33,243 | ₩32,481 | ₩32,895 | -0.28% | 110만 |
|---|
| 2025.11.21 | ₩32,935 | ₩33,643 | ₩32,602 | ₩33,296 | +1.09% | 138.1만 |
|---|
| 2025.11.20 | ₩33,737 | ₩34,177 | ₩32,695 | ₩32,708 | -3.05% | 93.8만 |
|---|
| 2025.11.19 | ₩33,844 | ₩34,097 | ₩33,443 | ₩33,536 | -0.91% | 96.2만 |
|---|
| 2025.11.18 | ₩33,950 | ₩33,991 | ₩33,496 | ₩33,870 | -0.24% | 57.5만 |
|---|
| 2025.11.17 | ₩34,298 | ₩34,298 | ₩33,416 | ₩33,603 | -2.02% | 79.5만 |
|---|
| 2025.11.14 | ₩33,844 | ₩34,338 | ₩33,683 | ₩34,298 | +1.34% | 73.1만 |
|---|
| 2025.11.13 | ₩34,057 | ₩34,445 | ₩33,670 | ₩33,977 | -0.24% | 106.4만 |
|---|
| 2025.11.12 | ₩33,844 | ₩34,338 | ₩33,683 | ₩34,031 | +0.55% | 81.4만 |
|---|
| 2025.11.11 | ₩33,283 | ₩33,617 | ₩33,056 | ₩33,456 | +0.52% | 62.3만 |
|---|
| 2025.11.10 | ₩33,296 | ₩33,950 | ₩32,989 | ₩33,269 | -0.08% | 98.3만 |
|---|
| 2025.11.07 | ₩33,617 | ₩33,830 | ₩33,243 | ₩33,523 | -0.28% | 131.7만 |
|---|
| 2025.11.06 | ₩34,351 | ₩34,618 | ₩32,682 | ₩33,309 | -3.03% | 161.8만 |
|---|
| 2025.11.05 | ₩36,368 | ₩38,011 | ₩34,378 | ₩34,805 | -4.30% | 291.3만 |
|---|
| 2025.11.04 | ₩35,420 | ₩36,194 | ₩35,046 | ₩35,473 | +0.15% | 187.3만 |
|---|
| 2025.11.03 | ₩35,339 | ₩35,553 | ₩34,298 | ₩35,513 | +0.49% | 81.8만 |
|---|
| 2025.10.31 | ₩35,166 | ₩35,366 | ₩34,725 | ₩35,286 | +0.34% | 76.2만 |
|---|
| 2025.10.30 | ₩35,046 | ₩35,473 | ₩34,832 | ₩35,112 | +0.19% | 74.6만 |
|---|
| 2025.10.29 | ₩35,767 | ₩35,954 | ₩34,752 | ₩35,099 | -1.87% | 54.5만 |
|---|
| 2025.10.28 | ₩35,593 | ₩36,141 | ₩35,233 | ₩36,047 | +1.28% | 64.5만 |
|---|
| 2025.10.27 | ₩35,981 | ₩36,101 | ₩35,713 | ₩35,713 | -0.74% | 61.9만 |
|---|
| 2025.10.24 | ₩36,208 | ₩36,408 | ₩35,794 | ₩35,860 | -0.96% | 51.9만 |
|---|
| 2025.10.23 | ₩35,914 | ₩36,047 | ₩35,593 | ₩35,807 | -0.30% | 75.7만 |
|---|
| 2025.10.22 | ₩36,047 | ₩36,301 | ₩35,486 | ₩35,767 | -0.78% | 54.3만 |
|---|
| 2025.10.21 | ₩35,326 | ₩36,101 | ₩35,233 | ₩35,994 | +1.89% | 53.8만 |
|---|
| 2025.10.20 | ₩35,126 | ₩35,446 | ₩34,832 | ₩35,353 | +0.65% | 40.8만 |
|---|
| 2025.10.17 | ₩35,112 | ₩35,486 | ₩34,872 | ₩34,925 | -0.53% | 51.9만 |
|---|
| 2025.10.16 | ₩35,339 | ₩35,500 | ₩34,645 | ₩35,179 | -0.45% | 61.1만 |
|---|
| 2025.10.15 | ₩35,313 | ₩35,753 | ₩34,939 | ₩35,433 | +0.34% | 70.7만 |
|---|
| 2025.10.14 | ₩34,725 | ₩35,593 | ₩34,244 | ₩35,179 | +1.31% | 70.9만 |
|---|
| 2025.10.13 | ₩35,380 | ₩35,486 | ₩34,792 | ₩34,872 | -1.43% | 47.6만 |
|---|
| 2025.10.10 | ₩35,794 | ₩36,087 | ₩35,019 | ₩35,112 | -1.90% | 58만 |
|---|