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 | ₩47,653 | ₩49,229 | ₩47,572 | ₩49,042 | +2.92% | 127.7만 |
| 2026.10.08 | ₩46,397 | ₩47,893 | ₩46,210 | ₩47,666 | +2.74% | 164.3만 |
| 2026.10.07 | ₩46,490 | ₩46,971 | ₩46,090 | ₩46,477 | -0.03% | 112.3만 |
| 2026.10.06 | ₩47,492 | ₩47,492 | ₩46,303 | ₩46,704 | -1.66% | 78.9만 |
| 2026.10.05 | ₩47,319 | ₩47,853 | ₩47,078 | ₩47,185 | -0.28% | 132.7만 |
| 2026.10.02 | ₩47,212 | ₩47,773 | ₩47,011 | ₩47,466 | +0.54% | 112.9만 |
| 2026.10.01 | ₩45,689 | ₩46,918 | ₩45,288 | ₩46,584 | +1.96% | 188.1만 |
| 2026.09.30 | ₩46,397 | ₩46,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,595 |
| -1.73% |
| 161.6만 |
| 2026.09.29 | ₩46,477 | ₩46,477 | ₩45,809 | ₩46,237 | -0.52% | 87.1만 |
|---|
| 2026.09.28 | ₩46,130 | ₩46,651 | ₩45,796 | ₩46,330 | +0.43% | 100만 |
|---|
| 2026.09.25 | ₩46,383 | ₩46,771 | ₩46,050 | ₩46,517 | +0.29% | 135.6만 |
|---|
| 2026.09.24 | ₩45,422 | ₩46,370 | ₩45,422 | ₩46,090 | +1.47% | 108.4만 |
|---|
| 2026.09.23 | ₩46,076 | ₩46,343 | ₩45,435 | ₩45,675 | -0.87% | 82.6만 |
|---|
| 2026.09.22 | ₩46,891 | ₩47,345 | ₩46,223 | ₩46,263 | -1.34% | 104.5만 |
|---|
| 2026.09.21 | ₩46,464 | ₩46,838 | ₩45,649 | ₩46,450 | -0.03% | 81만 |
|---|
| 2026.09.18 | ₩45,729 | ₩45,782 | ₩45,221 | ₩45,782 | +0.12% | 256.8만 |
|---|
| 2026.09.17 | ₩47,051 | ₩47,653 | ₩45,515 | ₩45,769 | -2.73% | 74.5만 |
|---|
| 2026.09.16 | ₩46,584 | ₩47,265 | ₩46,383 | ₩46,838 | +0.54% | 140.3만 |
|---|
| 2026.09.15 | ₩46,998 | ₩47,118 | ₩46,517 | ₩46,611 | -0.82% | 107만 |
|---|
| 2026.09.14 | ₩47,132 | ₩47,639 | ₩46,864 | ₩47,399 | +0.57% | 65만 |
|---|
| 2026.09.11 | ₩47,252 | ₩47,973 | ₩46,477 | ₩47,132 | -0.25% | 110.5만 |
|---|
| 2026.09.10 | ₩46,677 | ₩46,945 | ₩46,170 | ₩46,450 | -0.49% | 96.8만 |
|---|
| 2026.09.09 | ₩46,464 | ₩47,105 | ₩46,076 | ₩47,078 | +1.32% | 119.7만 |
|---|
| 2026.09.08 | ₩46,758 | ₩47,158 | ₩46,009 | ₩46,717 | -0.09% | 91.2만 |
|---|
| 2026.09.04 | ₩46,504 | ₩47,759 | ₩46,383 | ₩47,372 | +1.87% | 62.7만 |
|---|
| 2026.09.03 | ₩46,905 | ₩47,051 | ₩46,090 | ₩46,624 | -0.60% | 79.3만 |
|---|
| 2026.09.02 | ₩46,651 | ₩47,452 | ₩46,156 | ₩46,263 | -0.83% | 92.2만 |
|---|
| 2026.09.01 | ₩46,905 | ₩47,626 | ₩46,624 | ₩46,824 | -0.17% | 87.3만 |
|---|
| 2026.08.31 | ₩46,891 | ₩47,639 | ₩46,624 | ₩47,559 | +1.42% | 136.6만 |
|---|
| 2026.08.28 | ₩47,586 | ₩47,800 | ₩46,758 | ₩46,878 | -1.49% | 76.6만 |
|---|
| 2026.08.27 | ₩47,693 | ₩47,987 | ₩46,931 | ₩47,439 | -0.53% | 162.2만 |
|---|
| 2026.08.26 | ₩45,796 | ₩46,798 | ₩45,569 | ₩46,290 | +1.08% | 169.9만 |
|---|
| 2026.08.25 | ₩45,742 | ₩45,996 | ₩45,221 | ₩45,836 | +0.20% | 86만 |
|---|
| 2026.08.24 | ₩45,154 | ₩45,609 | ₩44,887 | ₩45,488 | +0.74% | 149.4만 |
|---|
| 2026.08.21 | ₩46,009 | ₩46,343 | ₩44,233 | ₩44,620 | -3.02% | 146.8만 |
|---|
| 2026.08.20 | ₩45,355 | ₩46,130 | ₩45,355 | ₩45,675 | +0.71% | 146.3만 |
|---|
| 2026.08.19 | ₩45,395 | ₩46,063 | ₩44,754 | ₩45,983 | +1.29% | 205.3만 |
|---|
| 2026.08.18 | ₩46,798 | ₩47,238 | ₩44,660 | ₩44,727 | -4.42% | 289.5만 |
|---|
| 2026.08.17 | ₩47,238 | ₩47,693 | ₩46,383 | ₩46,878 | -0.76% | 220.2만 |
|---|
| 2026.08.14 | ₩46,798 | ₩48,134 | ₩46,758 | ₩47,426 | +1.34% | 299.4만 |
|---|
| 2026.08.13 | ₩47,639 | ₩47,933 | ₩47,051 | ₩47,158 | -1.01% | 129.9만 |
|---|
| 2026.08.12 | ₩46,958 | ₩47,706 | ₩45,889 | ₩47,198 | +0.51% | 440.2만 |
|---|
| 2026.08.11 | ₩50,164 | ₩50,645 | ₩48,668 | ₩48,761 | -2.80% | 107.6만 |
|---|
| 2026.08.10 | ₩49,389 | ₩50,378 | ₩49,002 | ₩49,790 | +0.81% | 73.4만 |
|---|
| 2026.08.07 | ₩50,391 | ₩51,220 | ₩49,323 | ₩49,403 | -1.96% | 75.3만 |
|---|
| 2026.08.06 | ₩51,019 | ₩51,527 | ₩50,071 | ₩50,258 | -1.49% | 97.3만 |
|---|
| 2026.08.05 | ₩57,031 | ₩57,031 | ₩50,926 | ₩51,059 | -10.47% | 120.9만 |
|---|
| 2026.08.04 | ₩52,248 | ₩56,376 | ₩52,248 | ₩53,504 | +2.40% | 167.5만 |
|---|
| 2026.08.03 | ₩53,972 | ₩55,414 | ₩53,972 | ₩55,000 | +1.91% | 142.3만 |
|---|
| 2026.07.31 | ₩54,052 | ₩54,092 | ₩52,796 | ₩53,117 | -1.73% | 65.8만 |
|---|
| 2026.07.30 | ₩53,878 | ₩54,332 | ₩52,702 | ₩54,119 | +0.45% | 80.5만 |
|---|
| 2026.07.29 | ₩53,571 | ₩55,000 | ₩53,437 | ₩54,025 | +0.85% | 88.6만 |
|---|
| 2026.07.28 | ₩54,159 | ₩54,199 | ₩53,370 | ₩53,891 | -0.49% | 59.2만 |
|---|
| 2026.07.27 | ₩53,317 | ₩53,785 | ₩52,943 | ₩53,598 | +0.53% | 58.1만 |
|---|
| 2026.07.24 | ₩52,529 | ₩52,823 | ₩51,888 | ₩52,529 | 0.00% | 67.9만 |
|---|
| 2026.07.23 | ₩51,794 | ₩52,555 | ₩51,433 | ₩52,101 | +0.59% | 102.7만 |
|---|
| 2026.07.22 | ₩53,317 | ₩53,945 | ₩52,676 | ₩52,970 | -0.65% | 60.5만 |
|---|
| 2026.07.21 | ₩51,594 | ₩53,210 | ₩51,460 | ₩53,130 | +2.98% | 97.2만 |
|---|
| 2026.07.20 | ₩53,504 | ₩53,878 | ₩51,407 | ₩51,487 | -3.77% | 79.2만 |
|---|
| 2026.07.17 | ₩53,798 | ₩53,798 | ₩52,449 | ₩52,716 | -2.01% | 97.6만 |
|---|
| 2026.07.16 | ₩55,201 | ₩56,162 | ₩53,945 | ₩54,359 | -1.52% | 114.6만 |
|---|
| 2026.07.15 | ₩53,891 | ₩55,628 | ₩53,891 | ₩54,987 | +2.03% | 109.5만 |
|---|
| 2026.07.14 | ₩53,183 | ₩53,878 | ₩52,956 | ₩53,851 | +1.26% | 42.7만 |
|---|
| 2026.07.13 | ₩53,050 | ₩53,370 | ₩52,622 | ₩52,809 | -0.45% | 47.1만 |
|---|
| 2026.07.10 | ₩54,493 | ₩54,867 | ₩53,117 | ₩53,290 | -2.21% | 40.8만 |
|---|
| 2026.07.09 | ₩53,344 | ₩54,573 | ₩52,529 | ₩54,412 | +2.00% | 47.6만 |
|---|
| 2026.07.08 | ₩54,292 | ₩54,867 | ₩52,809 | ₩52,836 | -2.68% | 79.4만 |
|---|
| 2026.07.07 | ₩54,760 | ₩55,374 | ₩54,412 | ₩55,000 | +0.44% | 83.9만 |
|---|
| 2026.07.06 | ₩54,279 | ₩56,042 | ₩54,132 | ₩54,960 | +1.26% | 79.7만 |
|---|
| 2026.07.02 | ₩53,611 | ₩54,239 | ₩52,809 | ₩54,239 | +1.17% | 129.9만 |
|---|
| 2026.07.01 | ₩55,374 | ₩55,588 | ₩53,664 | ₩53,704 | -3.02% | 94.2만 |
|---|
| 2026.06.30 | ₩55,067 | ₩56,162 | ₩54,172 | ₩55,094 | +0.05% | 81.2만 |
|---|
| 2026.06.29 | ₩56,483 | ₩56,737 | ₩54,907 | ₩55,495 | -1.75% | 137.6만 |
|---|
| 2026.06.26 | ₩52,542 | ₩57,311 | ₩52,542 | ₩57,311 | +9.08% | 663.9만 |
|---|
| 2026.06.25 | ₩52,582 | ₩53,905 | ₩52,582 | ₩52,956 | +0.71% | 91.9만 |
|---|
| 2026.06.24 | ₩51,754 | ₩53,197 | ₩51,700 | ₩52,649 | +1.73% | 86.5만 |
|---|
| 2026.06.23 | ₩51,607 | ₩52,181 | ₩50,966 | ₩51,433 | -0.34% | 109만 |
|---|
| 2026.06.22 | ₩51,607 | ₩51,941 | ₩50,819 | ₩51,487 | -0.23% | 82.7만 |
|---|
| 2026.06.18 | ₩50,057 | ₩51,166 | ₩49,737 | ₩50,859 | +1.60% | 157만 |
|---|
| 2026.06.17 | ₩51,139 | ₩52,155 | ₩49,456 | ₩49,723 | -2.77% | 74.9만 |
|---|
| 2026.06.16 | ₩51,954 | ₩52,449 | ₩51,313 | ₩51,460 | -0.95% | 56.4만 |
|---|
| 2026.06.15 | ₩50,952 | ₩51,594 | ₩50,512 | ₩51,554 | +1.18% | 84.5만 |
|---|
| 2026.06.12 | ₩51,861 | ₩51,861 | ₩50,538 | ₩50,538 | -2.55% | 57.3만 |
|---|
| 2026.06.11 | ₩49,844 | ₩51,928 | ₩49,697 | ₩51,700 | +3.73% | 140.7만 |
|---|
| 2026.06.10 | ₩49,483 | ₩49,910 | ₩48,895 | ₩49,015 | -0.94% | 84.8만 |
|---|
| 2026.06.09 | ₩49,443 | ₩50,618 | ₩48,668 | ₩49,616 | +0.35% | 76.2만 |
|---|
| 2026.06.08 | ₩48,895 | ₩49,697 | ₩48,695 | ₩48,695 | -0.41% | 101.4만 |
|---|
| 2026.06.05 | ₩48,828 | ₩49,282 | ₩48,481 | ₩48,735 | -0.19% | 78만 |
|---|
| 2026.06.04 | ₩49,550 | ₩50,004 | ₩48,321 | ₩48,775 | -1.56% | 66.1만 |
|---|
| 2026.06.03 | ₩50,137 | ₩50,618 | ₩49,015 | ₩49,109 | -2.05% | 115.2만 |
|---|
| 2026.06.02 | ₩50,578 | ₩51,113 | ₩49,750 | ₩51,086 | +1.00% | 145.4만 |
|---|
| 2026.06.01 | ₩50,926 | ₩51,861 | ₩50,097 | ₩51,046 | +0.24% | 174.1만 |
|---|
| 2026.05.29 | ₩50,258 | ₩51,420 | ₩49,910 | ₩50,899 | +1.28% | 127.4만 |
|---|
| 2026.05.28 | ₩49,803 | ₩50,338 | ₩48,882 | ₩50,311 | +1.02% | 109.5만 |
|---|
| 2026.05.27 | ₩48,655 | ₩49,603 | ₩47,759 | ₩49,296 | +1.32% | 149.5만 |
|---|
| 2026.05.26 | ₩47,452 | ₩48,427 | ₩47,452 | ₩47,759 | +0.65% | 78.5만 |
|---|
| 2026.05.22 | ₩47,132 | ₩47,613 | ₩46,958 | ₩47,292 | +0.34% | 48.3만 |
|---|
| 2026.05.21 | ₩46,597 | ₩46,945 | ₩45,822 | ₩46,824 | +0.49% | 112.5만 |
|---|
| 2026.05.20 | ₩46,076 | ₩47,252 | ₩45,675 | ₩47,132 | +2.29% | 78.2만 |
|---|
| 2026.05.19 | ₩46,624 | ₩46,651 | ₩45,876 | ₩45,983 | -1.38% | 64.1만 |
|---|
| 2026.05.18 | ₩47,319 | ₩47,800 | ₩46,691 | ₩46,811 | -1.07% | 59.4만 |
|---|
| 2026.05.15 | ₩47,492 | ₩47,933 | ₩46,557 | ₩46,624 | -1.83% | 52.4만 |
|---|
| 2026.05.14 | ₩47,973 | ₩48,414 | ₩47,038 | ₩47,733 | -0.50% | 64만 |
|---|
| 2026.05.13 | ₩48,000 | ₩48,000 | ₩47,399 | ₩47,572 | -0.89% | 83.5만 |
|---|
| 2026.05.12 | ₩49,323 | ₩49,323 | ₩47,800 | ₩48,240 | -2.19% | 92.3만 |
|---|
| 2026.05.11 | ₩50,471 | ₩51,460 | ₩49,189 | ₩49,496 | -1.93% | 103.7만 |
|---|
| 2026.05.08 | ₩50,271 | ₩51,420 | ₩49,603 | ₩50,618 | +0.69% | 161.5만 |
|---|
| 2026.05.07 | ₩48,681 | ₩51,046 | ₩48,628 | ₩50,324 | +3.38% | 170.6만 |
|---|
| 2026.05.06 | ₩48,775 | ₩48,975 | ₩46,651 | ₩48,013 | -1.56% | 145.5만 |
|---|
| 2026.05.05 | ₩42,977 | ₩48,427 | ₩41,815 | ₩47,238 | +9.92% | 272.6만 |
|---|
| 2026.05.04 | ₩41,895 | ₩43,952 | ₩41,895 | ₩42,830 | +2.23% | 209.7만 |
|---|
| 2026.05.01 | ₩42,362 | ₩42,643 | ₩41,320 | ₩42,068 | -0.69% | 51만 |
|---|
| 2026.04.30 | ₩42,162 | ₩42,376 | ₩41,761 | ₩42,002 | -0.38% | 53.7만 |
|---|
| 2026.04.29 | ₩42,055 | ₩42,576 | ₩42,055 | ₩42,215 | +0.38% | 43.8만 |
|---|
| 2026.04.28 | ₩42,643 | ₩42,670 | ₩42,042 | ₩42,296 | -0.81% | 47.3만 |
|---|
| 2026.04.27 | ₩42,442 | ₩43,017 | ₩42,309 | ₩42,349 | -0.22% | 46.4만 |
|---|
| 2026.04.24 | ₩42,109 | ₩42,603 | ₩41,120 | ₩42,563 | +1.08% | 48.6만 |
|---|
| 2026.04.23 | ₩42,015 | ₩42,442 | ₩41,855 | ₩42,296 | +0.67% | 32만 |
|---|
| 2026.04.22 | ₩41,935 | ₩42,442 | ₩41,587 | ₩42,322 | +0.92% | 55.7만 |
|---|
| 2026.04.21 | ₩42,349 | ₩43,231 | ₩41,614 | ₩41,708 | -1.51% | 47.2만 |
|---|
| 2026.04.20 | ₩42,068 | ₩42,576 | ₩41,868 | ₩42,322 | +0.60% | 45.1만 |
|---|
| 2026.04.17 | ₩41,668 | ₩42,483 | ₩41,561 | ₩42,255 | +1.41% | 50.7만 |
|---|
| 2026.04.16 | ₩41,294 | ₩41,681 | ₩40,839 | ₩41,026 | -0.65% | 57.6만 |
|---|
| 2026.04.15 | ₩41,120 | ₩41,320 | ₩40,906 | ₩41,120 | 0.00% | 46.5만 |
|---|
| 2026.04.14 | ₩40,973 | ₩41,400 | ₩40,626 | ₩41,040 | +0.16% | 55.6만 |
|---|
| 2026.04.13 | ₩39,503 | ₩41,080 | ₩39,370 | ₩40,946 | +3.65% | 69.6만 |
|---|
| 2026.04.10 | ₩39,717 | ₩39,717 | ₩39,210 | ₩39,664 | -0.13% | 36.1만 |
|---|
| 2026.04.09 | ₩39,837 | ₩39,891 | ₩39,169 | ₩39,771 | -0.17% | 55.9만 |
|---|
| 2026.04.08 | ₩40,746 | ₩40,960 | ₩39,971 | ₩39,984 | -1.87% | 82.5만 |
|---|
| 2026.04.07 | ₩39,584 | ₩40,145 | ₩39,316 | ₩39,664 | +0.20% | 84.7만 |
|---|
| 2026.04.06 | ₩39,303 | ₩39,811 | ₩39,210 | ₩39,677 | +0.95% | 51.9만 |
|---|
| 2026.04.02 | ₩38,822 | ₩39,984 | ₩38,822 | ₩39,570 | +1.93% | 53.8만 |
|---|
| 2026.04.01 | ₩39,076 | ₩39,610 | ₩38,702 | ₩39,303 | +0.58% | 87.6만 |
|---|
| 2026.03.31 | ₩37,606 | ₩38,969 | ₩37,433 | ₩38,942 | +3.55% | 94.8만 |
|---|
| 2026.03.30 | ₩36,404 | ₩37,767 | ₩36,377 | ₩36,979 | +1.58% | 92.3만 |
|---|
| 2026.03.27 | ₩35,482 | ₩35,830 | ₩35,135 | ₩35,736 | +0.72% | 73.5만 |
|---|
| 2026.03.26 | ₩35,803 | ₩36,244 | ₩35,562 | ₩35,830 | +0.07% | 103.7만 |
|---|
| 2026.03.25 | ₩36,898 | ₩36,898 | ₩35,562 | ₩36,070 | -2.24% | 113.9만 |
|---|
| 2026.03.24 | ₩36,244 | ₩36,858 | ₩36,017 | ₩36,297 | +0.15% | 121.6만 |
|---|
| 2026.03.23 | ₩36,912 | ₩37,753 | ₩36,698 | ₩36,725 | -0.51% | 160.6만 |
|---|
| 2026.03.20 | ₩36,631 | ₩36,685 | ₩35,656 | ₩35,723 | -2.48% | 235.7만 |
|---|
| 2026.03.19 | ₩35,749 | ₩36,631 | ₩35,656 | ₩36,297 | +1.53% | 59.9만 |
|---|
| 2026.03.18 | ₩36,270 | ₩36,618 | ₩35,643 | ₩36,017 | -0.70% | 103.3만 |
|---|
| 2026.03.17 | ₩37,232 | ₩37,526 | ₩36,631 | ₩36,658 | -1.54% | 59.3만 |
|---|
| 2026.03.16 | ₩37,232 | ₩37,740 | ₩36,511 | ₩36,511 | -1.94% | 121.6만 |
|---|
| 2026.03.13 | ₩37,005 | ₩37,085 | ₩36,124 | ₩36,979 | -0.07% | 117.7만 |
|---|
| 2026.03.12 | ₩37,112 | ₩37,767 | ₩36,698 | ₩36,845 | -0.72% | 84.3만 |
|---|
| 2026.03.11 | ₩37,793 | ₩37,860 | ₩37,272 | ₩37,580 | -0.57% | 64.5만 |
|---|
| 2026.03.10 | ₩38,435 | ₩38,769 | ₩37,793 | ₩37,860 | -1.49% | 61만 |
|---|
| 2026.03.09 | ₩37,366 | ₩38,568 | ₩37,099 | ₩38,528 | +3.11% | 93.6만 |
|---|
| 2026.03.06 | ₩37,446 | ₩38,021 | ₩36,979 | ₩37,847 | +1.07% | 55.8만 |
|---|
| 2026.03.05 | ₩37,967 | ₩38,769 | ₩37,339 | ₩38,034 | +0.18% | 87.4만 |
|---|
| 2026.03.04 | ₩38,194 | ₩38,849 | ₩37,834 | ₩38,341 | +0.38% | 101.1만 |
|---|
| 2026.03.03 | ₩37,446 | ₩37,954 | ₩36,564 | ₩37,834 | +1.03% | 123.8만 |
|---|
| 2026.03.02 | ₩37,473 | ₩38,194 | ₩37,393 | ₩37,446 | -0.07% | 86.1만 |
|---|
| 2026.02.27 | ₩37,486 | ₩38,274 | ₩37,406 | ₩38,087 | +1.60% | 95.9만 |
|---|
| 2026.02.26 | ₩36,110 | ₩38,141 | ₩36,110 | ₩38,061 | +5.40% | 129.7만 |
|---|
| 2026.02.25 | ₩35,028 | ₩36,030 | ₩34,480 | ₩35,937 | +2.59% | 166만 |
|---|
| 2026.02.24 | ₩35,683 | ₩35,950 | ₩34,654 | ₩34,935 | -2.10% | 161.4만 |
|---|
| 2026.02.23 | ₩37,900 | ₩37,900 | ₩35,135 | ₩35,255 | -6.98% | 168.4만 |
|---|
| 2026.02.20 | ₩38,782 | ₩39,183 | ₩38,114 | ₩38,248 | -1.38% | 150만 |
|---|
| 2026.02.19 | ₩38,421 | ₩39,263 | ₩38,221 | ₩39,089 | +1.74% | 135.3만 |
|---|
| 2026.02.18 | ₩39,223 | ₩39,797 | ₩37,526 | ₩38,876 | -0.89% | 139만 |
|---|
| 2026.02.17 | ₩37,393 | ₩39,063 | ₩37,393 | ₩38,769 | +3.68% | 156.9만 |
|---|
| 2026.02.13 | ₩37,192 | ₩37,874 | ₩37,072 | ₩37,807 | +1.65% | 77.5만 |
|---|
| 2026.02.12 | ₩38,595 | ₩38,849 | ₩36,671 | ₩37,206 | -3.60% | 125.8만 |
|---|
| 2026.02.11 | ₩39,664 | ₩39,664 | ₩37,994 | ₩38,314 | -3.40% | 100만 |
|---|
| 2026.02.10 | ₩39,503 | ₩39,971 | ₩39,316 | ₩39,397 | -0.27% | 58.6만 |
|---|
| 2026.02.09 | ₩39,129 | ₩39,717 | ₩39,023 | ₩39,530 | +1.02% | 57.1만 |
|---|
| 2026.02.06 | ₩38,969 | ₩39,463 | ₩38,555 | ₩39,316 | +0.89% | 88만 |
|---|
| 2026.02.05 | ₩39,009 | ₩39,356 | ₩38,421 | ₩38,555 | -1.16% | 75.2만 |
|---|
| 2026.02.04 | ₩39,370 | ₩39,557 | ₩38,595 | ₩39,076 | -0.75% | 78.6만 |
|---|
| 2026.02.03 | ₩39,530 | ₩40,091 | ₩38,849 | ₩39,276 | -0.64% | 80.2만 |
|---|
| 2026.02.02 | ₩40,198 | ₩40,719 | ₩39,650 | ₩39,704 | -1.23% | 70.8만 |
|---|
| 2026.01.30 | ₩39,891 | ₩40,452 | ₩39,677 | ₩40,131 | +0.60% | 91.8만 |
|---|
| 2026.01.29 | ₩40,412 | ₩40,906 | ₩39,904 | ₩40,305 | -0.26% | 84.1만 |
|---|
| 2026.01.28 | ₩40,145 | ₩40,599 | ₩39,864 | ₩40,265 | +0.30% | 89.6만 |
|---|
| 2026.01.27 | ₩39,864 | ₩40,479 | ₩39,744 | ₩40,238 | +0.94% | 48만 |
|---|
| 2026.01.26 | ₩39,824 | ₩40,131 | ₩39,383 | ₩39,958 | +0.34% | 61.6만 |
|---|
| 2026.01.23 | ₩40,572 | ₩40,986 | ₩39,584 | ₩39,677 | -2.21% | 56.5만 |
|---|
| 2026.01.22 | ₩41,160 | ₩41,587 | ₩40,465 | ₩40,559 | -1.46% | 92.6만 |
|---|
| 2026.01.21 | ₩40,292 | ₩41,507 | ₩40,091 | ₩41,133 | +2.09% | 106.2만 |
|---|
| 2026.01.20 | ₩39,998 | ₩40,412 | ₩39,677 | ₩39,971 | -0.07% | 64.9만 |
|---|
| 2026.01.16 | ₩41,815 | ₩41,815 | ₩40,131 | ₩40,225 | -3.80% | 83.8만 |
|---|
| 2026.01.15 | ₩41,133 | ₩41,841 | ₩40,879 | ₩41,815 | +1.66% | 53만 |
|---|
| 2026.01.14 | ₩40,973 | ₩41,160 | ₩40,412 | ₩40,692 | -0.68% | 53.3만 |
|---|
| 2026.01.13 | ₩41,280 | ₩41,360 | ₩40,853 | ₩41,080 | -0.49% | 41.7만 |
|---|
| 2026.01.12 | ₩40,960 | ₩41,761 | ₩40,238 | ₩41,267 | +0.75% | 51.7만 |
|---|
| 2026.01.09 | ₩41,320 | ₩41,668 | ₩40,759 | ₩41,387 | +0.16% | 76.1만 |
|---|
| 2026.01.08 | ₩41,507 | ₩41,694 | ₩40,920 | ₩41,227 | -0.68% | 108.7만 |
|---|
| 2026.01.07 | ₩41,694 | ₩42,068 | ₩40,692 | ₩41,120 | -1.38% | 101.8만 |
|---|
| 2026.01.06 | ₩41,013 | ₩42,456 | ₩40,211 | ₩42,175 | +2.83% | 110.8만 |
|---|
| 2026.01.05 | ₩38,822 | ₩40,238 | ₩38,648 | ₩39,677 | +2.20% | 75.4만 |
|---|
| 2026.01.02 | ₩39,650 | ₩41,080 | ₩38,542 | ₩39,023 | -1.58% | 106.8만 |
|---|
| 2025.12.31 | ₩40,105 | ₩40,318 | ₩39,731 | ₩39,784 | -0.80% | 46.3만 |
|---|
| 2025.12.30 | ₩40,946 | ₩41,307 | ₩40,145 | ₩40,238 | -1.73% | 79.4만 |
|---|
| 2025.12.29 | ₩41,267 | ₩41,628 | ₩41,000 | ₩41,093 | -0.42% | 73.3만 |
|---|
| 2025.12.26 | ₩41,173 | ₩41,507 | ₩40,786 | ₩41,441 | +0.65% | 36.2만 |
|---|
| 2025.12.24 | ₩41,000 | ₩41,320 | ₩40,813 | ₩41,254 | +0.62% | 31.1만 |
|---|
| 2025.12.23 | ₩40,733 | ₩41,387 | ₩40,679 | ₩41,107 | +0.92% | 73.3만 |
|---|
| 2025.12.22 | ₩40,171 | ₩41,107 | ₩40,171 | ₩40,813 | +1.60% | 121.2만 |
|---|
| 2025.12.19 | ₩39,891 | ₩40,973 | ₩39,530 | ₩40,813 | +2.31% | 180.3만 |
|---|
| 2025.12.18 | ₩39,757 | ₩40,011 | ₩39,490 | ₩39,664 | -0.24% | 95.2만 |
|---|
| 2025.12.17 | ₩39,837 | ₩40,198 | ₩39,223 | ₩39,397 | -1.11% | 109.7만 |
|---|
| 2025.12.16 | ₩39,156 | ₩40,265 | ₩38,408 | ₩40,051 | +2.29% | 139.1만 |
|---|
| 2025.12.15 | ₩38,448 | ₩39,958 | ₩38,381 | ₩38,528 | +0.21% | 134.3만 |
|---|
| 2025.12.12 | ₩38,395 | ₩38,408 | ₩37,834 | ₩38,274 | -0.31% | 117.6만 |
|---|
| 2025.12.11 | ₩37,219 | ₩38,288 | ₩37,219 | ₩38,288 | +2.87% | 93만 |
|---|
| 2025.12.10 | ₩36,150 | ₩37,379 | ₩36,070 | ₩37,085 | +2.59% | 76.2만 |
|---|
| 2025.12.09 | ₩35,122 | ₩36,257 | ₩35,122 | ₩36,150 | +2.93% | 67만 |
|---|
| 2025.12.08 | ₩35,001 | ₩35,603 | ₩34,667 | ₩35,309 | +0.88% | 90.4만 |
|---|
| 2025.12.05 | ₩34,360 | ₩35,135 | ₩34,200 | ₩34,921 | +1.63% | 64.2만 |
|---|
| 2025.12.04 | ₩34,761 | ₩34,881 | ₩34,320 | ₩34,414 | -1.00% | 55만 |
|---|
| 2025.12.03 | ₩34,627 | ₩34,948 | ₩34,213 | ₩34,868 | +0.69% | 92.5만 |
|---|
| 2025.12.02 | ₩34,547 | ₩35,082 | ₩34,066 | ₩34,507 | -0.12% | 84.5만 |
|---|
| 2025.12.01 | ₩33,585 | ₩34,373 | ₩33,398 | ₩34,320 | +2.19% | 63.9만 |
|---|
| 2025.11.28 | ₩33,812 | ₩33,986 | ₩33,559 | ₩33,986 | +0.51% | 40.3만 |
|---|
| 2025.11.26 | ₩33,492 | ₩33,732 | ₩33,345 | ₩33,665 | +0.52% | 149.5만 |
|---|
| 2025.11.25 | ₩33,131 | ₩33,986 | ₩32,931 | ₩33,532 | +1.21% | 128.7만 |
|---|
| 2025.11.24 | ₩32,997 | ₩33,251 | ₩32,490 | ₩32,904 | -0.28% | 110만 |
|---|
| 2025.11.21 | ₩32,944 | ₩33,652 | ₩32,610 | ₩33,305 | +1.09% | 138.1만 |
|---|
| 2025.11.20 | ₩33,746 | ₩34,186 | ₩32,704 | ₩32,717 | -3.05% | 93.8만 |
|---|
| 2025.11.19 | ₩33,852 | ₩34,106 | ₩33,452 | ₩33,545 | -0.91% | 96.2만 |
|---|
| 2025.11.18 | ₩33,959 | ₩33,999 | ₩33,505 | ₩33,879 | -0.24% | 57.5만 |
|---|
| 2025.11.17 | ₩34,307 | ₩34,307 | ₩33,425 | ₩33,612 | -2.02% | 79.5만 |
|---|
| 2025.11.14 | ₩33,852 | ₩34,347 | ₩33,692 | ₩34,307 | +1.34% | 73.1만 |
|---|
| 2025.11.13 | ₩34,066 | ₩34,454 | ₩33,679 | ₩33,986 | -0.24% | 106.4만 |
|---|
| 2025.11.12 | ₩33,852 | ₩34,347 | ₩33,692 | ₩34,039 | +0.55% | 81.4만 |
|---|
| 2025.11.11 | ₩33,291 | ₩33,625 | ₩33,064 | ₩33,465 | +0.52% | 62.3만 |
|---|
| 2025.11.10 | ₩33,305 | ₩33,959 | ₩32,997 | ₩33,278 | -0.08% | 98.3만 |
|---|
| 2025.11.07 | ₩33,625 | ₩33,839 | ₩33,251 | ₩33,532 | -0.28% | 131.7만 |
|---|
| 2025.11.06 | ₩34,360 | ₩34,627 | ₩32,690 | ₩33,318 | -3.03% | 161.8만 |
|---|
| 2025.11.05 | ₩36,377 | ₩38,021 | ₩34,387 | ₩34,814 | -4.30% | 291.3만 |
|---|
| 2025.11.04 | ₩35,429 | ₩36,204 | ₩35,055 | ₩35,482 | +0.15% | 187.3만 |
|---|
| 2025.11.03 | ₩35,349 | ₩35,562 | ₩34,307 | ₩35,522 | +0.49% | 81.8만 |
|---|
| 2025.10.31 | ₩35,175 | ₩35,375 | ₩34,734 | ₩35,295 | +0.34% | 76.2만 |
|---|
| 2025.10.30 | ₩35,055 | ₩35,482 | ₩34,841 | ₩35,122 | +0.19% | 74.6만 |
|---|
| 2025.10.29 | ₩35,776 | ₩35,963 | ₩34,761 | ₩35,108 | -1.87% | 54.5만 |
|---|
| 2025.10.28 | ₩35,603 | ₩36,150 | ₩35,242 | ₩36,057 | +1.28% | 64.5만 |
|---|
| 2025.10.27 | ₩35,990 | ₩36,110 | ₩35,723 | ₩35,723 | -0.74% | 61.9만 |
|---|
| 2025.10.24 | ₩36,217 | ₩36,417 | ₩35,803 | ₩35,870 | -0.96% | 51.9만 |
|---|
| 2025.10.23 | ₩35,923 | ₩36,057 | ₩35,603 | ₩35,816 | -0.30% | 75.7만 |
|---|
| 2025.10.22 | ₩36,057 | ₩36,311 | ₩35,496 | ₩35,776 | -0.78% | 54.3만 |
|---|
| 2025.10.21 | ₩35,335 | ₩36,110 | ₩35,242 | ₩36,003 | +1.89% | 53.8만 |
|---|
| 2025.10.20 | ₩35,135 | ₩35,456 | ₩34,841 | ₩35,362 | +0.65% | 40.8만 |
|---|
| 2025.10.17 | ₩35,122 | ₩35,496 | ₩34,881 | ₩34,935 | -0.53% | 51.9만 |
|---|
| 2025.10.16 | ₩35,349 | ₩35,509 | ₩34,654 | ₩35,188 | -0.45% | 61.1만 |
|---|
| 2025.10.15 | ₩35,322 | ₩35,763 | ₩34,948 | ₩35,442 | +0.34% | 70.7만 |
|---|
| 2025.10.14 | ₩34,734 | ₩35,603 | ₩34,253 | ₩35,188 | +1.31% | 70.9만 |
|---|
| 2025.10.13 | ₩35,389 | ₩35,496 | ₩34,801 | ₩34,881 | -1.43% | 47.6만 |
|---|
| 2025.10.10 | ₩35,803 | ₩36,097 | ₩35,028 | ₩35,122 | -1.90% | 58만 |
|---|