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 | ₩47,672 | ₩49,249 | ₩47,592 | ₩49,062 | +2.92% | 127.7만 |
| 2026.10.08 | ₩46,416 | ₩47,912 | ₩46,228 | ₩47,685 | +2.74% | 164.3만 |
| 2026.10.07 | ₩46,509 | ₩46,990 | ₩46,108 | ₩46,496 | -0.03% | 112.3만 |
| 2026.10.06 | ₩47,512 | ₩47,512 | ₩46,322 | ₩46,723 | -1.66% | 78.9만 |
| 2026.10.05 | ₩47,338 | ₩47,872 | ₩47,097 | ₩47,204 | -0.28% | 132.7만 |
| 2026.10.02 | ₩47,231 | ₩47,792 | ₩47,030 | ₩47,485 | +0.54% | 112.9만 |
| 2026.10.01 | ₩45,707 | ₩46,937 | ₩45,306 | ₩46,603 | +1.96% | 188.1만 |
| 2026.09.30 | ₩46,416 | ₩46,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,614 |
| -1.73% |
| 161.6만 |
| 2026.09.29 | ₩46,496 | ₩46,496 | ₩45,828 | ₩46,255 | -0.52% | 87.1만 |
|---|
| 2026.09.28 | ₩46,148 | ₩46,670 | ₩45,814 | ₩46,349 | +0.43% | 100만 |
|---|
| 2026.09.25 | ₩46,402 | ₩46,790 | ₩46,068 | ₩46,536 | +0.29% | 135.6만 |
|---|
| 2026.09.24 | ₩45,440 | ₩46,389 | ₩45,440 | ₩46,108 | +1.47% | 108.4만 |
|---|
| 2026.09.23 | ₩46,095 | ₩46,362 | ₩45,453 | ₩45,694 | -0.87% | 82.6만 |
|---|
| 2026.09.22 | ₩46,910 | ₩47,364 | ₩46,242 | ₩46,282 | -1.34% | 104.5만 |
|---|
| 2026.09.21 | ₩46,482 | ₩46,857 | ₩45,667 | ₩46,469 | -0.03% | 81만 |
|---|
| 2026.09.18 | ₩45,747 | ₩45,801 | ₩45,240 | ₩45,801 | +0.12% | 256.8만 |
|---|
| 2026.09.17 | ₩47,070 | ₩47,672 | ₩45,534 | ₩45,787 | -2.73% | 74.5만 |
|---|
| 2026.09.16 | ₩46,603 | ₩47,284 | ₩46,402 | ₩46,857 | +0.54% | 140.3만 |
|---|
| 2026.09.15 | ₩47,017 | ₩47,137 | ₩46,536 | ₩46,629 | -0.82% | 107만 |
|---|
| 2026.09.14 | ₩47,151 | ₩47,659 | ₩46,883 | ₩47,418 | +0.57% | 65만 |
|---|
| 2026.09.11 | ₩47,271 | ₩47,993 | ₩46,496 | ₩47,151 | -0.25% | 110.5만 |
|---|
| 2026.09.10 | ₩46,696 | ₩46,964 | ₩46,188 | ₩46,469 | -0.49% | 96.8만 |
|---|
| 2026.09.09 | ₩46,482 | ₩47,124 | ₩46,095 | ₩47,097 | +1.32% | 119.7만 |
|---|
| 2026.09.08 | ₩46,776 | ₩47,177 | ₩46,028 | ₩46,736 | -0.09% | 91.2만 |
|---|
| 2026.09.04 | ₩46,523 | ₩47,779 | ₩46,402 | ₩47,391 | +1.87% | 62.7만 |
|---|
| 2026.09.03 | ₩46,923 | ₩47,070 | ₩46,108 | ₩46,643 | -0.60% | 79.3만 |
|---|
| 2026.09.02 | ₩46,670 | ₩47,471 | ₩46,175 | ₩46,282 | -0.83% | 92.2만 |
|---|
| 2026.09.01 | ₩46,923 | ₩47,645 | ₩46,643 | ₩46,843 | -0.17% | 87.3만 |
|---|
| 2026.08.31 | ₩46,910 | ₩47,659 | ₩46,643 | ₩47,578 | +1.42% | 136.6만 |
|---|
| 2026.08.28 | ₩47,605 | ₩47,819 | ₩46,776 | ₩46,897 | -1.49% | 76.6만 |
|---|
| 2026.08.27 | ₩47,712 | ₩48,006 | ₩46,950 | ₩47,458 | -0.53% | 162.2만 |
|---|
| 2026.08.26 | ₩45,814 | ₩46,817 | ₩45,587 | ₩46,309 | +1.08% | 169.9만 |
|---|
| 2026.08.25 | ₩45,761 | ₩46,015 | ₩45,240 | ₩45,854 | +0.20% | 86만 |
|---|
| 2026.08.24 | ₩45,173 | ₩45,627 | ₩44,905 | ₩45,507 | +0.74% | 149.4만 |
|---|
| 2026.08.21 | ₩46,028 | ₩46,362 | ₩44,251 | ₩44,638 | -3.02% | 146.8만 |
|---|
| 2026.08.20 | ₩45,373 | ₩46,148 | ₩45,373 | ₩45,694 | +0.71% | 146.3만 |
|---|
| 2026.08.19 | ₩45,413 | ₩46,081 | ₩44,772 | ₩46,001 | +1.29% | 205.3만 |
|---|
| 2026.08.18 | ₩46,817 | ₩47,258 | ₩44,678 | ₩44,745 | -4.42% | 289.5만 |
|---|
| 2026.08.17 | ₩47,258 | ₩47,712 | ₩46,402 | ₩46,897 | -0.76% | 220.2만 |
|---|
| 2026.08.14 | ₩46,817 | ₩48,153 | ₩46,776 | ₩47,445 | +1.34% | 299.4만 |
|---|
| 2026.08.13 | ₩47,659 | ₩47,953 | ₩47,070 | ₩47,177 | -1.01% | 129.9만 |
|---|
| 2026.08.12 | ₩46,977 | ₩47,725 | ₩45,908 | ₩47,217 | +0.51% | 440.2만 |
|---|
| 2026.08.11 | ₩50,184 | ₩50,666 | ₩48,688 | ₩48,781 | -2.80% | 107.6만 |
|---|
| 2026.08.10 | ₩49,409 | ₩50,398 | ₩49,022 | ₩49,810 | +0.81% | 73.4만 |
|---|
| 2026.08.07 | ₩50,412 | ₩51,240 | ₩49,342 | ₩49,423 | -1.96% | 75.3만 |
|---|
| 2026.08.06 | ₩51,040 | ₩51,548 | ₩50,091 | ₩50,278 | -1.49% | 97.3만 |
|---|
| 2026.08.05 | ₩57,054 | ₩57,054 | ₩50,946 | ₩51,080 | -10.47% | 120.9만 |
|---|
| 2026.08.04 | ₩52,269 | ₩56,399 | ₩52,269 | ₩53,526 | +2.40% | 167.5만 |
|---|
| 2026.08.03 | ₩53,993 | ₩55,437 | ₩53,993 | ₩55,022 | +1.91% | 142.3만 |
|---|
| 2026.07.31 | ₩54,074 | ₩54,114 | ₩52,817 | ₩53,138 | -1.73% | 65.8만 |
|---|
| 2026.07.30 | ₩53,900 | ₩54,354 | ₩52,724 | ₩54,140 | +0.45% | 80.5만 |
|---|
| 2026.07.29 | ₩53,592 | ₩55,022 | ₩53,459 | ₩54,047 | +0.85% | 88.6만 |
|---|
| 2026.07.28 | ₩54,180 | ₩54,221 | ₩53,392 | ₩53,913 | -0.49% | 59.2만 |
|---|
| 2026.07.27 | ₩53,339 | ₩53,806 | ₩52,964 | ₩53,619 | +0.53% | 58.1만 |
|---|
| 2026.07.24 | ₩52,550 | ₩52,844 | ₩51,908 | ₩52,550 | 0.00% | 67.9만 |
|---|
| 2026.07.23 | ₩51,815 | ₩52,577 | ₩51,454 | ₩52,122 | +0.59% | 102.7만 |
|---|
| 2026.07.22 | ₩53,339 | ₩53,967 | ₩52,697 | ₩52,991 | -0.65% | 60.5만 |
|---|
| 2026.07.21 | ₩51,614 | ₩53,232 | ₩51,481 | ₩53,151 | +2.98% | 97.2만 |
|---|
| 2026.07.20 | ₩53,526 | ₩53,900 | ₩51,427 | ₩51,508 | -3.77% | 79.2만 |
|---|
| 2026.07.17 | ₩53,820 | ₩53,820 | ₩52,470 | ₩52,737 | -2.01% | 97.6만 |
|---|
| 2026.07.16 | ₩55,223 | ₩56,185 | ₩53,967 | ₩54,381 | -1.52% | 114.6만 |
|---|
| 2026.07.15 | ₩53,913 | ₩55,651 | ₩53,913 | ₩55,009 | +2.03% | 109.5만 |
|---|
| 2026.07.14 | ₩53,205 | ₩53,900 | ₩52,978 | ₩53,873 | +1.26% | 42.7만 |
|---|
| 2026.07.13 | ₩53,071 | ₩53,392 | ₩52,644 | ₩52,831 | -0.45% | 47.1만 |
|---|
| 2026.07.10 | ₩54,515 | ₩54,889 | ₩53,138 | ₩53,312 | -2.21% | 40.8만 |
|---|
| 2026.07.09 | ₩53,365 | ₩54,595 | ₩52,550 | ₩54,434 | +2.00% | 47.6만 |
|---|
| 2026.07.08 | ₩54,314 | ₩54,889 | ₩52,831 | ₩52,857 | -2.68% | 79.4만 |
|---|
| 2026.07.07 | ₩54,782 | ₩55,397 | ₩54,434 | ₩55,022 | +0.44% | 83.9만 |
|---|
| 2026.07.06 | ₩54,301 | ₩56,065 | ₩54,154 | ₩54,982 | +1.26% | 79.7만 |
|---|
| 2026.07.02 | ₩53,633 | ₩54,261 | ₩52,831 | ₩54,261 | +1.17% | 129.9만 |
|---|
| 2026.07.01 | ₩55,397 | ₩55,611 | ₩53,686 | ₩53,726 | -3.02% | 94.2만 |
|---|
| 2026.06.30 | ₩55,089 | ₩56,185 | ₩54,194 | ₩55,116 | +0.05% | 81.2만 |
|---|
| 2026.06.29 | ₩56,506 | ₩56,760 | ₩54,929 | ₩55,517 | -1.75% | 137.6만 |
|---|
| 2026.06.26 | ₩52,563 | ₩57,335 | ₩52,563 | ₩57,335 | +9.08% | 663.9만 |
|---|
| 2026.06.25 | ₩52,603 | ₩53,927 | ₩52,603 | ₩52,978 | +0.71% | 91.9만 |
|---|
| 2026.06.24 | ₩51,775 | ₩53,218 | ₩51,721 | ₩52,670 | +1.73% | 86.5만 |
|---|
| 2026.06.23 | ₩51,628 | ₩52,203 | ₩50,986 | ₩51,454 | -0.34% | 109만 |
|---|
| 2026.06.22 | ₩51,628 | ₩51,962 | ₩50,839 | ₩51,508 | -0.23% | 82.7만 |
|---|
| 2026.06.18 | ₩50,078 | ₩51,187 | ₩49,757 | ₩50,879 | +1.60% | 157만 |
|---|
| 2026.06.17 | ₩51,160 | ₩52,176 | ₩49,476 | ₩49,743 | -2.77% | 74.9만 |
|---|
| 2026.06.16 | ₩51,975 | ₩52,470 | ₩51,334 | ₩51,481 | -0.95% | 56.4만 |
|---|
| 2026.06.15 | ₩50,973 | ₩51,614 | ₩50,532 | ₩51,574 | +1.18% | 84.5만 |
|---|
| 2026.06.12 | ₩51,882 | ₩51,882 | ₩50,559 | ₩50,559 | -2.55% | 57.3만 |
|---|
| 2026.06.11 | ₩49,864 | ₩51,949 | ₩49,717 | ₩51,721 | +3.73% | 140.7만 |
|---|
| 2026.06.10 | ₩49,503 | ₩49,931 | ₩48,915 | ₩49,035 | -0.94% | 84.8만 |
|---|
| 2026.06.09 | ₩49,463 | ₩50,639 | ₩48,688 | ₩49,636 | +0.35% | 76.2만 |
|---|
| 2026.06.08 | ₩48,915 | ₩49,717 | ₩48,714 | ₩48,714 | -0.41% | 101.4만 |
|---|
| 2026.06.05 | ₩48,848 | ₩49,302 | ₩48,500 | ₩48,754 | -0.19% | 78만 |
|---|
| 2026.06.04 | ₩49,570 | ₩50,024 | ₩48,340 | ₩48,795 | -1.56% | 66.1만 |
|---|
| 2026.06.03 | ₩50,158 | ₩50,639 | ₩49,035 | ₩49,129 | -2.05% | 115.2만 |
|---|
| 2026.06.02 | ₩50,599 | ₩51,133 | ₩49,770 | ₩51,107 | +1.00% | 145.4만 |
|---|
| 2026.06.01 | ₩50,946 | ₩51,882 | ₩50,118 | ₩51,067 | +0.24% | 174.1만 |
|---|
| 2026.05.29 | ₩50,278 | ₩51,441 | ₩49,931 | ₩50,920 | +1.28% | 127.4만 |
|---|
| 2026.05.28 | ₩49,824 | ₩50,358 | ₩48,901 | ₩50,331 | +1.02% | 109.5만 |
|---|
| 2026.05.27 | ₩48,674 | ₩49,623 | ₩47,779 | ₩49,316 | +1.32% | 149.5만 |
|---|
| 2026.05.26 | ₩47,471 | ₩48,447 | ₩47,471 | ₩47,779 | +0.65% | 78.5만 |
|---|
| 2026.05.22 | ₩47,151 | ₩47,632 | ₩46,977 | ₩47,311 | +0.34% | 48.3만 |
|---|
| 2026.05.21 | ₩46,616 | ₩46,964 | ₩45,841 | ₩46,843 | +0.49% | 112.5만 |
|---|
| 2026.05.20 | ₩46,095 | ₩47,271 | ₩45,694 | ₩47,151 | +2.29% | 78.2만 |
|---|
| 2026.05.19 | ₩46,643 | ₩46,670 | ₩45,894 | ₩46,001 | -1.38% | 64.1만 |
|---|
| 2026.05.18 | ₩47,338 | ₩47,819 | ₩46,710 | ₩46,830 | -1.07% | 59.4만 |
|---|
| 2026.05.15 | ₩47,512 | ₩47,953 | ₩46,576 | ₩46,643 | -1.83% | 52.4만 |
|---|
| 2026.05.14 | ₩47,993 | ₩48,434 | ₩47,057 | ₩47,752 | -0.50% | 64만 |
|---|
| 2026.05.13 | ₩48,019 | ₩48,019 | ₩47,418 | ₩47,592 | -0.89% | 83.5만 |
|---|
| 2026.05.12 | ₩49,342 | ₩49,342 | ₩47,819 | ₩48,260 | -2.19% | 92.3만 |
|---|
| 2026.05.11 | ₩50,492 | ₩51,481 | ₩49,209 | ₩49,516 | -1.93% | 103.7만 |
|---|
| 2026.05.08 | ₩50,291 | ₩51,441 | ₩49,623 | ₩50,639 | +0.69% | 161.5만 |
|---|
| 2026.05.07 | ₩48,701 | ₩51,067 | ₩48,648 | ₩50,345 | +3.38% | 170.6만 |
|---|
| 2026.05.06 | ₩48,795 | ₩48,995 | ₩46,670 | ₩48,033 | -1.56% | 145.5만 |
|---|
| 2026.05.05 | ₩42,994 | ₩48,447 | ₩41,832 | ₩47,258 | +9.92% | 272.6만 |
|---|
| 2026.05.04 | ₩41,912 | ₩43,970 | ₩41,912 | ₩42,847 | +2.23% | 209.7만 |
|---|
| 2026.05.01 | ₩42,379 | ₩42,660 | ₩41,337 | ₩42,085 | -0.69% | 51만 |
|---|
| 2026.04.30 | ₩42,179 | ₩42,393 | ₩41,778 | ₩42,019 | -0.38% | 53.7만 |
|---|
| 2026.04.29 | ₩42,072 | ₩42,593 | ₩42,072 | ₩42,232 | +0.38% | 43.8만 |
|---|
| 2026.04.28 | ₩42,660 | ₩42,687 | ₩42,059 | ₩42,313 | -0.81% | 47.3만 |
|---|
| 2026.04.27 | ₩42,460 | ₩43,034 | ₩42,326 | ₩42,366 | -0.22% | 46.4만 |
|---|
| 2026.04.24 | ₩42,126 | ₩42,620 | ₩41,137 | ₩42,580 | +1.08% | 48.6만 |
|---|
| 2026.04.23 | ₩42,032 | ₩42,460 | ₩41,872 | ₩42,313 | +0.67% | 32만 |
|---|
| 2026.04.22 | ₩41,952 | ₩42,460 | ₩41,604 | ₩42,339 | +0.92% | 55.7만 |
|---|
| 2026.04.21 | ₩42,366 | ₩43,248 | ₩41,631 | ₩41,725 | -1.51% | 47.2만 |
|---|
| 2026.04.20 | ₩42,085 | ₩42,593 | ₩41,885 | ₩42,339 | +0.60% | 45.1만 |
|---|
| 2026.04.17 | ₩41,685 | ₩42,500 | ₩41,578 | ₩42,273 | +1.41% | 50.7만 |
|---|
| 2026.04.16 | ₩41,310 | ₩41,698 | ₩40,856 | ₩41,043 | -0.65% | 57.6만 |
|---|
| 2026.04.15 | ₩41,137 | ₩41,337 | ₩40,923 | ₩41,137 | 0.00% | 46.5만 |
|---|
| 2026.04.14 | ₩40,990 | ₩41,417 | ₩40,642 | ₩41,056 | +0.16% | 55.6만 |
|---|
| 2026.04.13 | ₩39,519 | ₩41,096 | ₩39,386 | ₩40,963 | +3.65% | 69.6만 |
|---|
| 2026.04.10 | ₩39,733 | ₩39,733 | ₩39,225 | ₩39,680 | -0.13% | 36.1만 |
|---|
| 2026.04.09 | ₩39,854 | ₩39,907 | ₩39,185 | ₩39,787 | -0.17% | 55.9만 |
|---|
| 2026.04.08 | ₩40,762 | ₩40,976 | ₩39,987 | ₩40,001 | -1.87% | 82.5만 |
|---|
| 2026.04.07 | ₩39,600 | ₩40,161 | ₩39,332 | ₩39,680 | +0.20% | 84.7만 |
|---|
| 2026.04.06 | ₩39,319 | ₩39,827 | ₩39,225 | ₩39,693 | +0.95% | 51.9만 |
|---|
| 2026.04.02 | ₩38,838 | ₩40,001 | ₩38,838 | ₩39,586 | +1.93% | 53.8만 |
|---|
| 2026.04.01 | ₩39,092 | ₩39,626 | ₩38,718 | ₩39,319 | +0.58% | 87.6만 |
|---|
| 2026.03.31 | ₩37,622 | ₩38,985 | ₩37,448 | ₩38,958 | +3.55% | 94.8만 |
|---|
| 2026.03.30 | ₩36,419 | ₩37,782 | ₩36,392 | ₩36,993 | +1.58% | 92.3만 |
|---|
| 2026.03.27 | ₩35,497 | ₩35,844 | ₩35,149 | ₩35,751 | +0.72% | 73.5만 |
|---|
| 2026.03.26 | ₩35,817 | ₩36,258 | ₩35,577 | ₩35,844 | +0.07% | 103.7만 |
|---|
| 2026.03.25 | ₩36,913 | ₩36,913 | ₩35,577 | ₩36,085 | -2.24% | 113.9만 |
|---|
| 2026.03.24 | ₩36,258 | ₩36,873 | ₩36,031 | ₩36,312 | +0.15% | 121.6만 |
|---|
| 2026.03.23 | ₩36,927 | ₩37,769 | ₩36,713 | ₩36,740 | -0.51% | 160.6만 |
|---|
| 2026.03.20 | ₩36,646 | ₩36,699 | ₩35,670 | ₩35,737 | -2.48% | 235.7만 |
|---|
| 2026.03.19 | ₩35,764 | ₩36,646 | ₩35,670 | ₩36,312 | +1.53% | 59.9만 |
|---|
| 2026.03.18 | ₩36,285 | ₩36,633 | ₩35,657 | ₩36,031 | -0.70% | 103.3만 |
|---|
| 2026.03.17 | ₩37,247 | ₩37,541 | ₩36,646 | ₩36,673 | -1.54% | 59.3만 |
|---|
| 2026.03.16 | ₩37,247 | ₩37,755 | ₩36,526 | ₩36,526 | -1.94% | 121.6만 |
|---|
| 2026.03.13 | ₩37,020 | ₩37,100 | ₩36,138 | ₩36,993 | -0.07% | 117.7만 |
|---|
| 2026.03.12 | ₩37,127 | ₩37,782 | ₩36,713 | ₩36,860 | -0.72% | 84.3만 |
|---|
| 2026.03.11 | ₩37,809 | ₩37,876 | ₩37,288 | ₩37,595 | -0.57% | 64.5만 |
|---|
| 2026.03.10 | ₩38,450 | ₩38,784 | ₩37,809 | ₩37,876 | -1.49% | 61만 |
|---|
| 2026.03.09 | ₩37,381 | ₩38,584 | ₩37,114 | ₩38,544 | +3.11% | 93.6만 |
|---|
| 2026.03.06 | ₩37,461 | ₩38,036 | ₩36,993 | ₩37,862 | +1.07% | 55.8만 |
|---|
| 2026.03.05 | ₩37,982 | ₩38,784 | ₩37,354 | ₩38,049 | +0.18% | 87.4만 |
|---|
| 2026.03.04 | ₩38,210 | ₩38,865 | ₩37,849 | ₩38,357 | +0.38% | 101.1만 |
|---|
| 2026.03.03 | ₩37,461 | ₩37,969 | ₩36,579 | ₩37,849 | +1.03% | 123.8만 |
|---|
| 2026.03.02 | ₩37,488 | ₩38,210 | ₩37,408 | ₩37,461 | -0.07% | 86.1만 |
|---|
| 2026.02.27 | ₩37,501 | ₩38,290 | ₩37,421 | ₩38,103 | +1.60% | 95.9만 |
|---|
| 2026.02.26 | ₩36,125 | ₩38,156 | ₩36,125 | ₩38,076 | +5.40% | 129.7만 |
|---|
| 2026.02.25 | ₩35,042 | ₩36,045 | ₩34,494 | ₩35,951 | +2.59% | 166만 |
|---|
| 2026.02.24 | ₩35,697 | ₩35,964 | ₩34,668 | ₩34,949 | -2.10% | 161.4만 |
|---|
| 2026.02.23 | ₩37,916 | ₩37,916 | ₩35,149 | ₩35,269 | -6.98% | 168.4만 |
|---|
| 2026.02.20 | ₩38,798 | ₩39,199 | ₩38,129 | ₩38,263 | -1.38% | 150만 |
|---|
| 2026.02.19 | ₩38,437 | ₩39,279 | ₩38,236 | ₩39,105 | +1.74% | 135.3만 |
|---|
| 2026.02.18 | ₩39,239 | ₩39,813 | ₩37,541 | ₩38,891 | -0.89% | 139만 |
|---|
| 2026.02.17 | ₩37,408 | ₩39,078 | ₩37,408 | ₩38,784 | +3.68% | 156.9만 |
|---|
| 2026.02.13 | ₩37,207 | ₩37,889 | ₩37,087 | ₩37,822 | +1.65% | 77.5만 |
|---|
| 2026.02.12 | ₩38,611 | ₩38,865 | ₩36,686 | ₩37,221 | -3.60% | 125.8만 |
|---|
| 2026.02.11 | ₩39,680 | ₩39,680 | ₩38,009 | ₩38,330 | -3.40% | 100만 |
|---|
| 2026.02.10 | ₩39,519 | ₩39,987 | ₩39,332 | ₩39,412 | -0.27% | 58.6만 |
|---|
| 2026.02.09 | ₩39,145 | ₩39,733 | ₩39,038 | ₩39,546 | +1.02% | 57.1만 |
|---|
| 2026.02.06 | ₩38,985 | ₩39,479 | ₩38,571 | ₩39,332 | +0.89% | 88만 |
|---|
| 2026.02.05 | ₩39,025 | ₩39,372 | ₩38,437 | ₩38,571 | -1.16% | 75.2만 |
|---|
| 2026.02.04 | ₩39,386 | ₩39,573 | ₩38,611 | ₩39,092 | -0.75% | 78.6만 |
|---|
| 2026.02.03 | ₩39,546 | ₩40,107 | ₩38,865 | ₩39,292 | -0.64% | 80.2만 |
|---|
| 2026.02.02 | ₩40,214 | ₩40,736 | ₩39,666 | ₩39,720 | -1.23% | 70.8만 |
|---|
| 2026.01.30 | ₩39,907 | ₩40,468 | ₩39,693 | ₩40,148 | +0.60% | 91.8만 |
|---|
| 2026.01.29 | ₩40,428 | ₩40,923 | ₩39,920 | ₩40,321 | -0.26% | 84.1만 |
|---|
| 2026.01.28 | ₩40,161 | ₩40,615 | ₩39,880 | ₩40,281 | +0.30% | 89.6만 |
|---|
| 2026.01.27 | ₩39,880 | ₩40,495 | ₩39,760 | ₩40,254 | +0.94% | 48만 |
|---|
| 2026.01.26 | ₩39,840 | ₩40,148 | ₩39,399 | ₩39,974 | +0.34% | 61.6만 |
|---|
| 2026.01.23 | ₩40,589 | ₩41,003 | ₩39,600 | ₩39,693 | -2.21% | 56.5만 |
|---|
| 2026.01.22 | ₩41,177 | ₩41,604 | ₩40,482 | ₩40,575 | -1.46% | 92.6만 |
|---|
| 2026.01.21 | ₩40,308 | ₩41,524 | ₩40,107 | ₩41,150 | +2.09% | 106.2만 |
|---|
| 2026.01.20 | ₩40,014 | ₩40,428 | ₩39,693 | ₩39,987 | -0.07% | 64.9만 |
|---|
| 2026.01.16 | ₩41,832 | ₩41,832 | ₩40,148 | ₩40,241 | -3.80% | 83.8만 |
|---|
| 2026.01.15 | ₩41,150 | ₩41,858 | ₩40,896 | ₩41,832 | +1.66% | 53만 |
|---|
| 2026.01.14 | ₩40,990 | ₩41,177 | ₩40,428 | ₩40,709 | -0.68% | 53.3만 |
|---|
| 2026.01.13 | ₩41,297 | ₩41,377 | ₩40,869 | ₩41,096 | -0.49% | 41.7만 |
|---|
| 2026.01.12 | ₩40,976 | ₩41,778 | ₩40,254 | ₩41,284 | +0.75% | 51.7만 |
|---|
| 2026.01.09 | ₩41,337 | ₩41,685 | ₩40,776 | ₩41,404 | +0.16% | 76.1만 |
|---|
| 2026.01.08 | ₩41,524 | ₩41,711 | ₩40,936 | ₩41,243 | -0.68% | 108.7만 |
|---|
| 2026.01.07 | ₩41,711 | ₩42,085 | ₩40,709 | ₩41,137 | -1.38% | 101.8만 |
|---|
| 2026.01.06 | ₩41,030 | ₩42,473 | ₩40,228 | ₩42,192 | +2.83% | 110.8만 |
|---|
| 2026.01.05 | ₩38,838 | ₩40,254 | ₩38,664 | ₩39,693 | +2.20% | 75.4만 |
|---|
| 2026.01.02 | ₩39,666 | ₩41,096 | ₩38,557 | ₩39,038 | -1.58% | 106.8만 |
|---|
| 2025.12.31 | ₩40,121 | ₩40,335 | ₩39,747 | ₩39,800 | -0.80% | 46.3만 |
|---|
| 2025.12.30 | ₩40,963 | ₩41,324 | ₩40,161 | ₩40,254 | -1.73% | 79.4만 |
|---|
| 2025.12.29 | ₩41,284 | ₩41,644 | ₩41,016 | ₩41,110 | -0.42% | 73.3만 |
|---|
| 2025.12.26 | ₩41,190 | ₩41,524 | ₩40,802 | ₩41,457 | +0.65% | 36.2만 |
|---|
| 2025.12.24 | ₩41,016 | ₩41,337 | ₩40,829 | ₩41,270 | +0.62% | 31.1만 |
|---|
| 2025.12.23 | ₩40,749 | ₩41,404 | ₩40,696 | ₩41,123 | +0.92% | 73.3만 |
|---|
| 2025.12.22 | ₩40,188 | ₩41,123 | ₩40,188 | ₩40,829 | +1.60% | 121.2만 |
|---|
| 2025.12.19 | ₩39,907 | ₩40,990 | ₩39,546 | ₩40,829 | +2.31% | 180.3만 |
|---|
| 2025.12.18 | ₩39,773 | ₩40,027 | ₩39,506 | ₩39,680 | -0.24% | 95.2만 |
|---|
| 2025.12.17 | ₩39,854 | ₩40,214 | ₩39,239 | ₩39,412 | -1.11% | 109.7만 |
|---|
| 2025.12.16 | ₩39,172 | ₩40,281 | ₩38,424 | ₩40,067 | +2.29% | 139.1만 |
|---|
| 2025.12.15 | ₩38,464 | ₩39,974 | ₩38,397 | ₩38,544 | +0.21% | 134.3만 |
|---|
| 2025.12.12 | ₩38,410 | ₩38,424 | ₩37,849 | ₩38,290 | -0.31% | 117.6만 |
|---|
| 2025.12.11 | ₩37,234 | ₩38,303 | ₩37,234 | ₩38,303 | +2.87% | 93만 |
|---|
| 2025.12.10 | ₩36,165 | ₩37,394 | ₩36,085 | ₩37,100 | +2.59% | 76.2만 |
|---|
| 2025.12.09 | ₩35,136 | ₩36,272 | ₩35,136 | ₩36,165 | +2.93% | 67만 |
|---|
| 2025.12.08 | ₩35,016 | ₩35,617 | ₩34,681 | ₩35,323 | +0.88% | 90.4만 |
|---|
| 2025.12.05 | ₩34,374 | ₩35,149 | ₩34,214 | ₩34,935 | +1.63% | 64.2만 |
|---|
| 2025.12.04 | ₩34,775 | ₩34,895 | ₩34,334 | ₩34,427 | -1.00% | 55만 |
|---|
| 2025.12.03 | ₩34,641 | ₩34,962 | ₩34,227 | ₩34,882 | +0.69% | 92.5만 |
|---|
| 2025.12.02 | ₩34,561 | ₩35,096 | ₩34,080 | ₩34,521 | -0.12% | 84.5만 |
|---|
| 2025.12.01 | ₩33,599 | ₩34,387 | ₩33,412 | ₩34,334 | +2.19% | 63.9만 |
|---|
| 2025.11.28 | ₩33,826 | ₩34,000 | ₩33,572 | ₩34,000 | +0.51% | 40.3만 |
|---|
| 2025.11.26 | ₩33,505 | ₩33,746 | ₩33,358 | ₩33,679 | +0.52% | 149.5만 |
|---|
| 2025.11.25 | ₩33,144 | ₩34,000 | ₩32,944 | ₩33,545 | +1.21% | 128.7만 |
|---|
| 2025.11.24 | ₩33,011 | ₩33,265 | ₩32,503 | ₩32,917 | -0.28% | 110만 |
|---|
| 2025.11.21 | ₩32,957 | ₩33,666 | ₩32,623 | ₩33,318 | +1.09% | 138.1만 |
|---|
| 2025.11.20 | ₩33,759 | ₩34,200 | ₩32,717 | ₩32,730 | -3.05% | 93.8만 |
|---|
| 2025.11.19 | ₩33,866 | ₩34,120 | ₩33,465 | ₩33,559 | -0.91% | 96.2만 |
|---|
| 2025.11.18 | ₩33,973 | ₩34,013 | ₩33,519 | ₩33,893 | -0.24% | 57.5만 |
|---|
| 2025.11.17 | ₩34,321 | ₩34,321 | ₩33,438 | ₩33,626 | -2.02% | 79.5만 |
|---|
| 2025.11.14 | ₩33,866 | ₩34,361 | ₩33,706 | ₩34,321 | +1.34% | 73.1만 |
|---|
| 2025.11.13 | ₩34,080 | ₩34,468 | ₩33,692 | ₩34,000 | -0.24% | 106.4만 |
|---|
| 2025.11.12 | ₩33,866 | ₩34,361 | ₩33,706 | ₩34,053 | +0.55% | 81.4만 |
|---|
| 2025.11.11 | ₩33,305 | ₩33,639 | ₩33,078 | ₩33,479 | +0.52% | 62.3만 |
|---|
| 2025.11.10 | ₩33,318 | ₩33,973 | ₩33,011 | ₩33,291 | -0.08% | 98.3만 |
|---|
| 2025.11.07 | ₩33,639 | ₩33,853 | ₩33,265 | ₩33,545 | -0.28% | 131.7만 |
|---|
| 2025.11.06 | ₩34,374 | ₩34,641 | ₩32,703 | ₩33,332 | -3.03% | 161.8만 |
|---|
| 2025.11.05 | ₩36,392 | ₩38,036 | ₩34,401 | ₩34,828 | -4.30% | 291.3만 |
|---|
| 2025.11.04 | ₩35,443 | ₩36,218 | ₩35,069 | ₩35,497 | +0.15% | 187.3만 |
|---|
| 2025.11.03 | ₩35,363 | ₩35,577 | ₩34,321 | ₩35,537 | +0.49% | 81.8만 |
|---|
| 2025.10.31 | ₩35,189 | ₩35,390 | ₩34,748 | ₩35,310 | +0.34% | 76.2만 |
|---|
| 2025.10.30 | ₩35,069 | ₩35,497 | ₩34,855 | ₩35,136 | +0.19% | 74.6만 |
|---|
| 2025.10.29 | ₩35,791 | ₩35,978 | ₩34,775 | ₩35,122 | -1.87% | 54.5만 |
|---|
| 2025.10.28 | ₩35,617 | ₩36,165 | ₩35,256 | ₩36,071 | +1.28% | 64.5만 |
|---|
| 2025.10.27 | ₩36,005 | ₩36,125 | ₩35,737 | ₩35,737 | -0.74% | 61.9만 |
|---|
| 2025.10.24 | ₩36,232 | ₩36,432 | ₩35,817 | ₩35,884 | -0.96% | 51.9만 |
|---|
| 2025.10.23 | ₩35,938 | ₩36,071 | ₩35,617 | ₩35,831 | -0.30% | 75.7만 |
|---|
| 2025.10.22 | ₩36,071 | ₩36,325 | ₩35,510 | ₩35,791 | -0.78% | 54.3만 |
|---|
| 2025.10.21 | ₩35,350 | ₩36,125 | ₩35,256 | ₩36,018 | +1.89% | 53.8만 |
|---|
| 2025.10.20 | ₩35,149 | ₩35,470 | ₩34,855 | ₩35,376 | +0.65% | 40.8만 |
|---|
| 2025.10.17 | ₩35,136 | ₩35,510 | ₩34,895 | ₩34,949 | -0.53% | 51.9만 |
|---|
| 2025.10.16 | ₩35,363 | ₩35,523 | ₩34,668 | ₩35,203 | -0.45% | 61.1만 |
|---|
| 2025.10.15 | ₩35,336 | ₩35,777 | ₩34,962 | ₩35,457 | +0.34% | 70.7만 |
|---|
| 2025.10.14 | ₩34,748 | ₩35,617 | ₩34,267 | ₩35,203 | +1.31% | 70.9만 |
|---|
| 2025.10.13 | ₩35,403 | ₩35,510 | ₩34,815 | ₩34,895 | -1.43% | 47.6만 |
|---|
| 2025.10.10 | ₩35,817 | ₩36,111 | ₩35,042 | ₩35,136 | -1.90% | 58만 |
|---|