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 | ₩47,664 | ₩49,241 | ₩47,584 | ₩49,054 | +2.92% | 127.7만 |
| 2026.10.08 | ₩46,408 | ₩47,905 | ₩46,221 | ₩47,677 | +2.74% | 164.3만 |
| 2026.10.07 | ₩46,501 | ₩46,983 | ₩46,101 | ₩46,488 | -0.03% | 112.3만 |
| 2026.10.06 | ₩47,504 | ₩47,504 | ₩46,314 | ₩46,715 | -1.66% | 78.9만 |
| 2026.10.05 | ₩47,330 | ₩47,864 | ₩47,089 | ₩47,196 | -0.28% | 132.7만 |
| 2026.10.02 | ₩47,223 | ₩47,784 | ₩47,023 | ₩47,477 | +0.54% | 112.9만 |
| 2026.10.01 | ₩45,700 | ₩46,929 | ₩45,299 | ₩46,595 | +1.96% | 188.1만 |
| 2026.09.30 | ₩46,408 | ₩46,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,606 |
| -1.73% |
| 161.6만 |
| 2026.09.29 | ₩46,488 | ₩46,488 | ₩45,820 | ₩46,248 | -0.52% | 87.1만 |
|---|
| 2026.09.28 | ₩46,141 | ₩46,662 | ₩45,807 | ₩46,341 | +0.43% | 100만 |
|---|
| 2026.09.25 | ₩46,395 | ₩46,782 | ₩46,061 | ₩46,528 | +0.29% | 135.6만 |
|---|
| 2026.09.24 | ₩45,433 | ₩46,381 | ₩45,433 | ₩46,101 | +1.47% | 108.4만 |
|---|
| 2026.09.23 | ₩46,087 | ₩46,355 | ₩45,446 | ₩45,686 | -0.87% | 82.6만 |
|---|
| 2026.09.22 | ₩46,902 | ₩47,357 | ₩46,234 | ₩46,274 | -1.34% | 104.5만 |
|---|
| 2026.09.21 | ₩46,475 | ₩46,849 | ₩45,660 | ₩46,461 | -0.03% | 81만 |
|---|
| 2026.09.18 | ₩45,740 | ₩45,793 | ₩45,232 | ₩45,793 | +0.12% | 256.8만 |
|---|
| 2026.09.17 | ₩47,063 | ₩47,664 | ₩45,526 | ₩45,780 | -2.73% | 74.5만 |
|---|
| 2026.09.16 | ₩46,595 | ₩47,277 | ₩46,395 | ₩46,849 | +0.54% | 140.3만 |
|---|
| 2026.09.15 | ₩47,009 | ₩47,130 | ₩46,528 | ₩46,622 | -0.82% | 107만 |
|---|
| 2026.09.14 | ₩47,143 | ₩47,651 | ₩46,876 | ₩47,410 | +0.57% | 65만 |
|---|
| 2026.09.11 | ₩47,263 | ₩47,985 | ₩46,488 | ₩47,143 | -0.25% | 110.5만 |
|---|
| 2026.09.10 | ₩46,689 | ₩46,956 | ₩46,181 | ₩46,461 | -0.49% | 96.8만 |
|---|
| 2026.09.09 | ₩46,475 | ₩47,116 | ₩46,087 | ₩47,089 | +1.32% | 119.7만 |
|---|
| 2026.09.08 | ₩46,769 | ₩47,170 | ₩46,020 | ₩46,729 | -0.09% | 91.2만 |
|---|
| 2026.09.04 | ₩46,515 | ₩47,771 | ₩46,395 | ₩47,383 | +1.87% | 62.7만 |
|---|
| 2026.09.03 | ₩46,916 | ₩47,063 | ₩46,101 | ₩46,635 | -0.60% | 79.3만 |
|---|
| 2026.09.02 | ₩46,662 | ₩47,464 | ₩46,167 | ₩46,274 | -0.83% | 92.2만 |
|---|
| 2026.09.01 | ₩46,916 | ₩47,637 | ₩46,635 | ₩46,836 | -0.17% | 87.3만 |
|---|
| 2026.08.31 | ₩46,902 | ₩47,651 | ₩46,635 | ₩47,570 | +1.42% | 136.6만 |
|---|
| 2026.08.28 | ₩47,597 | ₩47,811 | ₩46,769 | ₩46,889 | -1.49% | 76.6만 |
|---|
| 2026.08.27 | ₩47,704 | ₩47,998 | ₩46,942 | ₩47,450 | -0.53% | 162.2만 |
|---|
| 2026.08.26 | ₩45,807 | ₩46,809 | ₩45,579 | ₩46,301 | +1.08% | 169.9만 |
|---|
| 2026.08.25 | ₩45,753 | ₩46,007 | ₩45,232 | ₩45,847 | +0.20% | 86만 |
|---|
| 2026.08.24 | ₩45,165 | ₩45,620 | ₩44,898 | ₩45,499 | +0.74% | 149.4만 |
|---|
| 2026.08.21 | ₩46,020 | ₩46,355 | ₩44,243 | ₩44,631 | -3.02% | 146.8만 |
|---|
| 2026.08.20 | ₩45,366 | ₩46,141 | ₩45,366 | ₩45,686 | +0.71% | 146.3만 |
|---|
| 2026.08.19 | ₩45,406 | ₩46,074 | ₩44,764 | ₩45,994 | +1.29% | 205.3만 |
|---|
| 2026.08.18 | ₩46,809 | ₩47,250 | ₩44,671 | ₩44,738 | -4.42% | 289.5만 |
|---|
| 2026.08.17 | ₩47,250 | ₩47,704 | ₩46,395 | ₩46,889 | -0.76% | 220.2만 |
|---|
| 2026.08.14 | ₩46,809 | ₩48,145 | ₩46,769 | ₩47,437 | +1.34% | 299.4만 |
|---|
| 2026.08.13 | ₩47,651 | ₩47,945 | ₩47,063 | ₩47,170 | -1.01% | 129.9만 |
|---|
| 2026.08.12 | ₩46,969 | ₩47,717 | ₩45,900 | ₩47,210 | +0.51% | 440.2만 |
|---|
| 2026.08.11 | ₩50,176 | ₩50,657 | ₩48,680 | ₩48,773 | -2.80% | 107.6만 |
|---|
| 2026.08.10 | ₩49,401 | ₩50,390 | ₩49,014 | ₩49,802 | +0.81% | 73.4만 |
|---|
| 2026.08.07 | ₩50,403 | ₩51,232 | ₩49,334 | ₩49,415 | -1.96% | 75.3만 |
|---|
| 2026.08.06 | ₩51,031 | ₩51,539 | ₩50,083 | ₩50,270 | -1.49% | 97.3만 |
|---|
| 2026.08.05 | ₩57,045 | ₩57,045 | ₩50,938 | ₩51,071 | -10.47% | 120.9만 |
|---|
| 2026.08.04 | ₩52,261 | ₩56,390 | ₩52,261 | ₩53,517 | +2.40% | 167.5만 |
|---|
| 2026.08.03 | ₩53,985 | ₩55,428 | ₩53,985 | ₩55,013 | +1.91% | 142.3만 |
|---|
| 2026.07.31 | ₩54,065 | ₩54,105 | ₩52,809 | ₩53,129 | -1.73% | 65.8만 |
|---|
| 2026.07.30 | ₩53,891 | ₩54,345 | ₩52,715 | ₩54,131 | +0.45% | 80.5만 |
|---|
| 2026.07.29 | ₩53,584 | ₩55,013 | ₩53,450 | ₩54,038 | +0.85% | 88.6만 |
|---|
| 2026.07.28 | ₩54,172 | ₩54,212 | ₩53,383 | ₩53,904 | -0.49% | 59.2만 |
|---|
| 2026.07.27 | ₩53,330 | ₩53,797 | ₩52,956 | ₩53,610 | +0.53% | 58.1만 |
|---|
| 2026.07.24 | ₩52,541 | ₩52,835 | ₩51,900 | ₩52,541 | 0.00% | 67.9만 |
|---|
| 2026.07.23 | ₩51,806 | ₩52,568 | ₩51,446 | ₩52,114 | +0.59% | 102.7만 |
|---|
| 2026.07.22 | ₩53,330 | ₩53,958 | ₩52,688 | ₩52,982 | -0.65% | 60.5만 |
|---|
| 2026.07.21 | ₩51,606 | ₩53,223 | ₩51,472 | ₩53,143 | +2.98% | 97.2만 |
|---|
| 2026.07.20 | ₩53,517 | ₩53,891 | ₩51,419 | ₩51,499 | -3.77% | 79.2만 |
|---|
| 2026.07.17 | ₩53,811 | ₩53,811 | ₩52,461 | ₩52,728 | -2.01% | 97.6만 |
|---|
| 2026.07.16 | ₩55,214 | ₩56,176 | ₩53,958 | ₩54,372 | -1.52% | 114.6만 |
|---|
| 2026.07.15 | ₩53,904 | ₩55,641 | ₩53,904 | ₩55,000 | +2.03% | 109.5만 |
|---|
| 2026.07.14 | ₩53,196 | ₩53,891 | ₩52,969 | ₩53,864 | +1.26% | 42.7만 |
|---|
| 2026.07.13 | ₩53,062 | ₩53,383 | ₩52,635 | ₩52,822 | -0.45% | 47.1만 |
|---|
| 2026.07.10 | ₩54,506 | ₩54,880 | ₩53,129 | ₩53,303 | -2.21% | 40.8만 |
|---|
| 2026.07.09 | ₩53,356 | ₩54,586 | ₩52,541 | ₩54,425 | +2.00% | 47.6만 |
|---|
| 2026.07.08 | ₩54,305 | ₩54,880 | ₩52,822 | ₩52,849 | -2.68% | 79.4만 |
|---|
| 2026.07.07 | ₩54,773 | ₩55,388 | ₩54,425 | ₩55,013 | +0.44% | 83.9만 |
|---|
| 2026.07.06 | ₩54,292 | ₩56,056 | ₩54,145 | ₩54,973 | +1.26% | 79.7만 |
|---|
| 2026.07.02 | ₩53,624 | ₩54,252 | ₩52,822 | ₩54,252 | +1.17% | 129.9만 |
|---|
| 2026.07.01 | ₩55,388 | ₩55,601 | ₩53,677 | ₩53,717 | -3.02% | 94.2만 |
|---|
| 2026.06.30 | ₩55,080 | ₩56,176 | ₩54,185 | ₩55,107 | +0.05% | 81.2만 |
|---|
| 2026.06.29 | ₩56,497 | ₩56,751 | ₩54,920 | ₩55,508 | -1.75% | 137.6만 |
|---|
| 2026.06.26 | ₩52,555 | ₩57,325 | ₩52,555 | ₩57,325 | +9.08% | 663.9만 |
|---|
| 2026.06.25 | ₩52,595 | ₩53,918 | ₩52,595 | ₩52,969 | +0.71% | 91.9만 |
|---|
| 2026.06.24 | ₩51,766 | ₩53,209 | ₩51,713 | ₩52,662 | +1.73% | 86.5만 |
|---|
| 2026.06.23 | ₩51,619 | ₩52,194 | ₩50,978 | ₩51,446 | -0.34% | 109만 |
|---|
| 2026.06.22 | ₩51,619 | ₩51,953 | ₩50,831 | ₩51,499 | -0.23% | 82.7만 |
|---|
| 2026.06.18 | ₩50,069 | ₩51,178 | ₩49,749 | ₩50,871 | +1.60% | 157만 |
|---|
| 2026.06.17 | ₩51,152 | ₩52,167 | ₩49,468 | ₩49,735 | -2.77% | 74.9만 |
|---|
| 2026.06.16 | ₩51,967 | ₩52,461 | ₩51,325 | ₩51,472 | -0.95% | 56.4만 |
|---|
| 2026.06.15 | ₩50,965 | ₩51,606 | ₩50,524 | ₩51,566 | +1.18% | 84.5만 |
|---|
| 2026.06.12 | ₩51,873 | ₩51,873 | ₩50,550 | ₩50,550 | -2.55% | 57.3만 |
|---|
| 2026.06.11 | ₩49,855 | ₩51,940 | ₩49,709 | ₩51,713 | +3.73% | 140.7만 |
|---|
| 2026.06.10 | ₩49,495 | ₩49,922 | ₩48,907 | ₩49,027 | -0.94% | 84.8만 |
|---|
| 2026.06.09 | ₩49,455 | ₩50,631 | ₩48,680 | ₩49,628 | +0.35% | 76.2만 |
|---|
| 2026.06.08 | ₩48,907 | ₩49,709 | ₩48,706 | ₩48,706 | -0.41% | 101.4만 |
|---|
| 2026.06.05 | ₩48,840 | ₩49,294 | ₩48,493 | ₩48,746 | -0.19% | 78만 |
|---|
| 2026.06.04 | ₩49,562 | ₩50,016 | ₩48,332 | ₩48,786 | -1.56% | 66.1만 |
|---|
| 2026.06.03 | ₩50,149 | ₩50,631 | ₩49,027 | ₩49,121 | -2.05% | 115.2만 |
|---|
| 2026.06.02 | ₩50,590 | ₩51,125 | ₩49,762 | ₩51,098 | +1.00% | 145.4만 |
|---|
| 2026.06.01 | ₩50,938 | ₩51,873 | ₩50,109 | ₩51,058 | +0.24% | 174.1만 |
|---|
| 2026.05.29 | ₩50,270 | ₩51,432 | ₩49,922 | ₩50,911 | +1.28% | 127.4만 |
|---|
| 2026.05.28 | ₩49,815 | ₩50,350 | ₩48,893 | ₩50,323 | +1.02% | 109.5만 |
|---|
| 2026.05.27 | ₩48,666 | ₩49,615 | ₩47,771 | ₩49,308 | +1.32% | 149.5만 |
|---|
| 2026.05.26 | ₩47,464 | ₩48,439 | ₩47,464 | ₩47,771 | +0.65% | 78.5만 |
|---|
| 2026.05.22 | ₩47,143 | ₩47,624 | ₩46,969 | ₩47,303 | +0.34% | 48.3만 |
|---|
| 2026.05.21 | ₩46,608 | ₩46,956 | ₩45,833 | ₩46,836 | +0.49% | 112.5만 |
|---|
| 2026.05.20 | ₩46,087 | ₩47,263 | ₩45,686 | ₩47,143 | +2.29% | 78.2만 |
|---|
| 2026.05.19 | ₩46,635 | ₩46,662 | ₩45,887 | ₩45,994 | -1.38% | 64.1만 |
|---|
| 2026.05.18 | ₩47,330 | ₩47,811 | ₩46,702 | ₩46,822 | -1.07% | 59.4만 |
|---|
| 2026.05.15 | ₩47,504 | ₩47,945 | ₩46,568 | ₩46,635 | -1.83% | 52.4만 |
|---|
| 2026.05.14 | ₩47,985 | ₩48,426 | ₩47,049 | ₩47,744 | -0.50% | 64만 |
|---|
| 2026.05.13 | ₩48,011 | ₩48,011 | ₩47,410 | ₩47,584 | -0.89% | 83.5만 |
|---|
| 2026.05.12 | ₩49,334 | ₩49,334 | ₩47,811 | ₩48,252 | -2.19% | 92.3만 |
|---|
| 2026.05.11 | ₩50,484 | ₩51,472 | ₩49,201 | ₩49,508 | -1.93% | 103.7만 |
|---|
| 2026.05.08 | ₩50,283 | ₩51,432 | ₩49,615 | ₩50,631 | +0.69% | 161.5만 |
|---|
| 2026.05.07 | ₩48,693 | ₩51,058 | ₩48,640 | ₩50,337 | +3.38% | 170.6만 |
|---|
| 2026.05.06 | ₩48,786 | ₩48,987 | ₩46,662 | ₩48,025 | -1.56% | 145.5만 |
|---|
| 2026.05.05 | ₩42,987 | ₩48,439 | ₩41,825 | ₩47,250 | +9.92% | 272.6만 |
|---|
| 2026.05.04 | ₩41,905 | ₩43,963 | ₩41,905 | ₩42,840 | +2.23% | 209.7만 |
|---|
| 2026.05.01 | ₩42,372 | ₩42,653 | ₩41,330 | ₩42,079 | -0.69% | 51만 |
|---|
| 2026.04.30 | ₩42,172 | ₩42,386 | ₩41,771 | ₩42,012 | -0.38% | 53.7만 |
|---|
| 2026.04.29 | ₩42,065 | ₩42,586 | ₩42,065 | ₩42,226 | +0.38% | 43.8만 |
|---|
| 2026.04.28 | ₩42,653 | ₩42,680 | ₩42,052 | ₩42,306 | -0.81% | 47.3만 |
|---|
| 2026.04.27 | ₩42,453 | ₩43,027 | ₩42,319 | ₩42,359 | -0.22% | 46.4만 |
|---|
| 2026.04.24 | ₩42,119 | ₩42,613 | ₩41,130 | ₩42,573 | +1.08% | 48.6만 |
|---|
| 2026.04.23 | ₩42,025 | ₩42,453 | ₩41,865 | ₩42,306 | +0.67% | 32만 |
|---|
| 2026.04.22 | ₩41,945 | ₩42,453 | ₩41,597 | ₩42,332 | +0.92% | 55.7만 |
|---|
| 2026.04.21 | ₩42,359 | ₩43,241 | ₩41,624 | ₩41,718 | -1.51% | 47.2만 |
|---|
| 2026.04.20 | ₩42,079 | ₩42,586 | ₩41,878 | ₩42,332 | +0.60% | 45.1만 |
|---|
| 2026.04.17 | ₩41,678 | ₩42,493 | ₩41,571 | ₩42,266 | +1.41% | 50.7만 |
|---|
| 2026.04.16 | ₩41,303 | ₩41,691 | ₩40,849 | ₩41,036 | -0.65% | 57.6만 |
|---|
| 2026.04.15 | ₩41,130 | ₩41,330 | ₩40,916 | ₩41,130 | 0.00% | 46.5만 |
|---|
| 2026.04.14 | ₩40,983 | ₩41,410 | ₩40,635 | ₩41,050 | +0.16% | 55.6만 |
|---|
| 2026.04.13 | ₩39,513 | ₩41,090 | ₩39,379 | ₩40,956 | +3.65% | 69.6만 |
|---|
| 2026.04.10 | ₩39,727 | ₩39,727 | ₩39,219 | ₩39,673 | -0.13% | 36.1만 |
|---|
| 2026.04.09 | ₩39,847 | ₩39,900 | ₩39,179 | ₩39,780 | -0.17% | 55.9만 |
|---|
| 2026.04.08 | ₩40,756 | ₩40,969 | ₩39,981 | ₩39,994 | -1.87% | 82.5만 |
|---|
| 2026.04.07 | ₩39,593 | ₩40,154 | ₩39,326 | ₩39,673 | +0.20% | 84.7만 |
|---|
| 2026.04.06 | ₩39,312 | ₩39,820 | ₩39,219 | ₩39,687 | +0.95% | 51.9만 |
|---|
| 2026.04.02 | ₩38,831 | ₩39,994 | ₩38,831 | ₩39,580 | +1.93% | 53.8만 |
|---|
| 2026.04.01 | ₩39,085 | ₩39,620 | ₩38,711 | ₩39,312 | +0.58% | 87.6만 |
|---|
| 2026.03.31 | ₩37,615 | ₩38,978 | ₩37,442 | ₩38,952 | +3.55% | 94.8만 |
|---|
| 2026.03.30 | ₩36,413 | ₩37,776 | ₩36,386 | ₩36,987 | +1.58% | 92.3만 |
|---|
| 2026.03.27 | ₩35,491 | ₩35,838 | ₩35,143 | ₩35,745 | +0.72% | 73.5만 |
|---|
| 2026.03.26 | ₩35,811 | ₩36,252 | ₩35,571 | ₩35,838 | +0.07% | 103.7만 |
|---|
| 2026.03.25 | ₩36,907 | ₩36,907 | ₩35,571 | ₩36,079 | -2.24% | 113.9만 |
|---|
| 2026.03.24 | ₩36,252 | ₩36,867 | ₩36,025 | ₩36,306 | +0.15% | 121.6만 |
|---|
| 2026.03.23 | ₩36,921 | ₩37,762 | ₩36,707 | ₩36,734 | -0.51% | 160.6만 |
|---|
| 2026.03.20 | ₩36,640 | ₩36,693 | ₩35,665 | ₩35,731 | -2.48% | 235.7만 |
|---|
| 2026.03.19 | ₩35,758 | ₩36,640 | ₩35,665 | ₩36,306 | +1.53% | 59.9만 |
|---|
| 2026.03.18 | ₩36,279 | ₩36,627 | ₩35,651 | ₩36,025 | -0.70% | 103.3만 |
|---|
| 2026.03.17 | ₩37,241 | ₩37,535 | ₩36,640 | ₩36,667 | -1.54% | 59.3만 |
|---|
| 2026.03.16 | ₩37,241 | ₩37,749 | ₩36,520 | ₩36,520 | -1.94% | 121.6만 |
|---|
| 2026.03.13 | ₩37,014 | ₩37,094 | ₩36,132 | ₩36,987 | -0.07% | 117.7만 |
|---|
| 2026.03.12 | ₩37,121 | ₩37,776 | ₩36,707 | ₩36,854 | -0.72% | 84.3만 |
|---|
| 2026.03.11 | ₩37,803 | ₩37,869 | ₩37,281 | ₩37,589 | -0.57% | 64.5만 |
|---|
| 2026.03.10 | ₩38,444 | ₩38,778 | ₩37,803 | ₩37,869 | -1.49% | 61만 |
|---|
| 2026.03.09 | ₩37,375 | ₩38,578 | ₩37,108 | ₩38,537 | +3.11% | 93.6만 |
|---|
| 2026.03.06 | ₩37,455 | ₩38,030 | ₩36,987 | ₩37,856 | +1.07% | 55.8만 |
|---|
| 2026.03.05 | ₩37,976 | ₩38,778 | ₩37,348 | ₩38,043 | +0.18% | 87.4만 |
|---|
| 2026.03.04 | ₩38,203 | ₩38,858 | ₩37,843 | ₩38,350 | +0.38% | 101.1만 |
|---|
| 2026.03.03 | ₩37,455 | ₩37,963 | ₩36,573 | ₩37,843 | +1.03% | 123.8만 |
|---|
| 2026.03.02 | ₩37,482 | ₩38,203 | ₩37,402 | ₩37,455 | -0.07% | 86.1만 |
|---|
| 2026.02.27 | ₩37,495 | ₩38,284 | ₩37,415 | ₩38,096 | +1.60% | 95.9만 |
|---|
| 2026.02.26 | ₩36,119 | ₩38,150 | ₩36,119 | ₩38,070 | +5.40% | 129.7만 |
|---|
| 2026.02.25 | ₩35,036 | ₩36,039 | ₩34,489 | ₩35,945 | +2.59% | 166만 |
|---|
| 2026.02.24 | ₩35,691 | ₩35,958 | ₩34,662 | ₩34,943 | -2.10% | 161.4만 |
|---|
| 2026.02.23 | ₩37,909 | ₩37,909 | ₩35,143 | ₩35,264 | -6.98% | 168.4만 |
|---|
| 2026.02.20 | ₩38,791 | ₩39,192 | ₩38,123 | ₩38,257 | -1.38% | 150만 |
|---|
| 2026.02.19 | ₩38,431 | ₩39,272 | ₩38,230 | ₩39,099 | +1.74% | 135.3만 |
|---|
| 2026.02.18 | ₩39,232 | ₩39,807 | ₩37,535 | ₩38,885 | -0.89% | 139만 |
|---|
| 2026.02.17 | ₩37,402 | ₩39,072 | ₩37,402 | ₩38,778 | +3.68% | 156.9만 |
|---|
| 2026.02.13 | ₩37,201 | ₩37,883 | ₩37,081 | ₩37,816 | +1.65% | 77.5만 |
|---|
| 2026.02.12 | ₩38,604 | ₩38,858 | ₩36,680 | ₩37,215 | -3.60% | 125.8만 |
|---|
| 2026.02.11 | ₩39,673 | ₩39,673 | ₩38,003 | ₩38,324 | -3.40% | 100만 |
|---|
| 2026.02.10 | ₩39,513 | ₩39,981 | ₩39,326 | ₩39,406 | -0.27% | 58.6만 |
|---|
| 2026.02.09 | ₩39,139 | ₩39,727 | ₩39,032 | ₩39,540 | +1.02% | 57.1만 |
|---|
| 2026.02.06 | ₩38,978 | ₩39,473 | ₩38,564 | ₩39,326 | +0.89% | 88만 |
|---|
| 2026.02.05 | ₩39,019 | ₩39,366 | ₩38,431 | ₩38,564 | -1.16% | 75.2만 |
|---|
| 2026.02.04 | ₩39,379 | ₩39,566 | ₩38,604 | ₩39,085 | -0.75% | 78.6만 |
|---|
| 2026.02.03 | ₩39,540 | ₩40,101 | ₩38,858 | ₩39,286 | -0.64% | 80.2만 |
|---|
| 2026.02.02 | ₩40,208 | ₩40,729 | ₩39,660 | ₩39,713 | -1.23% | 70.8만 |
|---|
| 2026.01.30 | ₩39,900 | ₩40,462 | ₩39,687 | ₩40,141 | +0.60% | 91.8만 |
|---|
| 2026.01.29 | ₩40,422 | ₩40,916 | ₩39,914 | ₩40,315 | -0.26% | 84.1만 |
|---|
| 2026.01.28 | ₩40,154 | ₩40,609 | ₩39,874 | ₩40,275 | +0.30% | 89.6만 |
|---|
| 2026.01.27 | ₩39,874 | ₩40,488 | ₩39,753 | ₩40,248 | +0.94% | 48만 |
|---|
| 2026.01.26 | ₩39,834 | ₩40,141 | ₩39,393 | ₩39,967 | +0.34% | 61.6만 |
|---|
| 2026.01.23 | ₩40,582 | ₩40,996 | ₩39,593 | ₩39,687 | -2.21% | 56.5만 |
|---|
| 2026.01.22 | ₩41,170 | ₩41,597 | ₩40,475 | ₩40,569 | -1.46% | 92.6만 |
|---|
| 2026.01.21 | ₩40,301 | ₩41,517 | ₩40,101 | ₩41,143 | +2.09% | 106.2만 |
|---|
| 2026.01.20 | ₩40,007 | ₩40,422 | ₩39,687 | ₩39,981 | -0.07% | 64.9만 |
|---|
| 2026.01.16 | ₩41,825 | ₩41,825 | ₩40,141 | ₩40,234 | -3.80% | 83.8만 |
|---|
| 2026.01.15 | ₩41,143 | ₩41,851 | ₩40,889 | ₩41,825 | +1.66% | 53만 |
|---|
| 2026.01.14 | ₩40,983 | ₩41,170 | ₩40,422 | ₩40,702 | -0.68% | 53.3만 |
|---|
| 2026.01.13 | ₩41,290 | ₩41,370 | ₩40,863 | ₩41,090 | -0.49% | 41.7만 |
|---|
| 2026.01.12 | ₩40,969 | ₩41,771 | ₩40,248 | ₩41,277 | +0.75% | 51.7만 |
|---|
| 2026.01.09 | ₩41,330 | ₩41,678 | ₩40,769 | ₩41,397 | +0.16% | 76.1만 |
|---|
| 2026.01.08 | ₩41,517 | ₩41,704 | ₩40,929 | ₩41,237 | -0.68% | 108.7만 |
|---|
| 2026.01.07 | ₩41,704 | ₩42,079 | ₩40,702 | ₩41,130 | -1.38% | 101.8만 |
|---|
| 2026.01.06 | ₩41,023 | ₩42,466 | ₩40,221 | ₩42,185 | +2.83% | 110.8만 |
|---|
| 2026.01.05 | ₩38,831 | ₩40,248 | ₩38,658 | ₩39,687 | +2.20% | 75.4만 |
|---|
| 2026.01.02 | ₩39,660 | ₩41,090 | ₩38,551 | ₩39,032 | -1.58% | 106.8만 |
|---|
| 2025.12.31 | ₩40,114 | ₩40,328 | ₩39,740 | ₩39,794 | -0.80% | 46.3만 |
|---|
| 2025.12.30 | ₩40,956 | ₩41,317 | ₩40,154 | ₩40,248 | -1.73% | 79.4만 |
|---|
| 2025.12.29 | ₩41,277 | ₩41,638 | ₩41,010 | ₩41,103 | -0.42% | 73.3만 |
|---|
| 2025.12.26 | ₩41,183 | ₩41,517 | ₩40,796 | ₩41,450 | +0.65% | 36.2만 |
|---|
| 2025.12.24 | ₩41,010 | ₩41,330 | ₩40,822 | ₩41,263 | +0.62% | 31.1만 |
|---|
| 2025.12.23 | ₩40,742 | ₩41,397 | ₩40,689 | ₩41,116 | +0.92% | 73.3만 |
|---|
| 2025.12.22 | ₩40,181 | ₩41,116 | ₩40,181 | ₩40,822 | +1.60% | 121.2만 |
|---|
| 2025.12.19 | ₩39,900 | ₩40,983 | ₩39,540 | ₩40,822 | +2.31% | 180.3만 |
|---|
| 2025.12.18 | ₩39,767 | ₩40,021 | ₩39,500 | ₩39,673 | -0.24% | 95.2만 |
|---|
| 2025.12.17 | ₩39,847 | ₩40,208 | ₩39,232 | ₩39,406 | -1.11% | 109.7만 |
|---|
| 2025.12.16 | ₩39,165 | ₩40,275 | ₩38,417 | ₩40,061 | +2.29% | 139.1만 |
|---|
| 2025.12.15 | ₩38,457 | ₩39,967 | ₩38,390 | ₩38,537 | +0.21% | 134.3만 |
|---|
| 2025.12.12 | ₩38,404 | ₩38,417 | ₩37,843 | ₩38,284 | -0.31% | 117.6만 |
|---|
| 2025.12.11 | ₩37,228 | ₩38,297 | ₩37,228 | ₩38,297 | +2.87% | 93만 |
|---|
| 2025.12.10 | ₩36,159 | ₩37,388 | ₩36,079 | ₩37,094 | +2.59% | 76.2만 |
|---|
| 2025.12.09 | ₩35,130 | ₩36,266 | ₩35,130 | ₩36,159 | +2.93% | 67만 |
|---|
| 2025.12.08 | ₩35,010 | ₩35,611 | ₩34,676 | ₩35,317 | +0.88% | 90.4만 |
|---|
| 2025.12.05 | ₩34,368 | ₩35,143 | ₩34,208 | ₩34,930 | +1.63% | 64.2만 |
|---|
| 2025.12.04 | ₩34,769 | ₩34,889 | ₩34,328 | ₩34,422 | -1.00% | 55만 |
|---|
| 2025.12.03 | ₩34,636 | ₩34,956 | ₩34,221 | ₩34,876 | +0.69% | 92.5만 |
|---|
| 2025.12.02 | ₩34,555 | ₩35,090 | ₩34,074 | ₩34,515 | -0.12% | 84.5만 |
|---|
| 2025.12.01 | ₩33,593 | ₩34,382 | ₩33,406 | ₩34,328 | +2.19% | 63.9만 |
|---|
| 2025.11.28 | ₩33,820 | ₩33,994 | ₩33,567 | ₩33,994 | +0.51% | 40.3만 |
|---|
| 2025.11.26 | ₩33,500 | ₩33,740 | ₩33,353 | ₩33,674 | +0.52% | 149.5만 |
|---|
| 2025.11.25 | ₩33,139 | ₩33,994 | ₩32,939 | ₩33,540 | +1.21% | 128.7만 |
|---|
| 2025.11.24 | ₩33,005 | ₩33,259 | ₩32,498 | ₩32,912 | -0.28% | 110만 |
|---|
| 2025.11.21 | ₩32,952 | ₩33,660 | ₩32,618 | ₩33,313 | +1.09% | 138.1만 |
|---|
| 2025.11.20 | ₩33,754 | ₩34,195 | ₩32,711 | ₩32,725 | -3.05% | 93.8만 |
|---|
| 2025.11.19 | ₩33,861 | ₩34,114 | ₩33,460 | ₩33,553 | -0.91% | 96.2만 |
|---|
| 2025.11.18 | ₩33,967 | ₩34,008 | ₩33,513 | ₩33,887 | -0.24% | 57.5만 |
|---|
| 2025.11.17 | ₩34,315 | ₩34,315 | ₩33,433 | ₩33,620 | -2.02% | 79.5만 |
|---|
| 2025.11.14 | ₩33,861 | ₩34,355 | ₩33,700 | ₩34,315 | +1.34% | 73.1만 |
|---|
| 2025.11.13 | ₩34,074 | ₩34,462 | ₩33,687 | ₩33,994 | -0.24% | 106.4만 |
|---|
| 2025.11.12 | ₩33,861 | ₩34,355 | ₩33,700 | ₩34,048 | +0.55% | 81.4만 |
|---|
| 2025.11.11 | ₩33,299 | ₩33,633 | ₩33,072 | ₩33,473 | +0.52% | 62.3만 |
|---|
| 2025.11.10 | ₩33,313 | ₩33,967 | ₩33,005 | ₩33,286 | -0.08% | 98.3만 |
|---|
| 2025.11.07 | ₩33,633 | ₩33,847 | ₩33,259 | ₩33,540 | -0.28% | 131.7만 |
|---|
| 2025.11.06 | ₩34,368 | ₩34,636 | ₩32,698 | ₩33,326 | -3.03% | 161.8만 |
|---|
| 2025.11.05 | ₩36,386 | ₩38,030 | ₩34,395 | ₩34,823 | -4.30% | 291.3만 |
|---|
| 2025.11.04 | ₩35,437 | ₩36,212 | ₩35,063 | ₩35,491 | +0.15% | 187.3만 |
|---|
| 2025.11.03 | ₩35,357 | ₩35,571 | ₩34,315 | ₩35,531 | +0.49% | 81.8만 |
|---|
| 2025.10.31 | ₩35,183 | ₩35,384 | ₩34,743 | ₩35,304 | +0.34% | 76.2만 |
|---|
| 2025.10.30 | ₩35,063 | ₩35,491 | ₩34,849 | ₩35,130 | +0.19% | 74.6만 |
|---|
| 2025.10.29 | ₩35,785 | ₩35,972 | ₩34,769 | ₩35,117 | -1.87% | 54.5만 |
|---|
| 2025.10.28 | ₩35,611 | ₩36,159 | ₩35,250 | ₩36,065 | +1.28% | 64.5만 |
|---|
| 2025.10.27 | ₩35,999 | ₩36,119 | ₩35,731 | ₩35,731 | -0.74% | 61.9만 |
|---|
| 2025.10.24 | ₩36,226 | ₩36,426 | ₩35,811 | ₩35,878 | -0.96% | 51.9만 |
|---|
| 2025.10.23 | ₩35,932 | ₩36,065 | ₩35,611 | ₩35,825 | -0.30% | 75.7만 |
|---|
| 2025.10.22 | ₩36,065 | ₩36,319 | ₩35,504 | ₩35,785 | -0.78% | 54.3만 |
|---|
| 2025.10.21 | ₩35,344 | ₩36,119 | ₩35,250 | ₩36,012 | +1.89% | 53.8만 |
|---|
| 2025.10.20 | ₩35,143 | ₩35,464 | ₩34,849 | ₩35,371 | +0.65% | 40.8만 |
|---|
| 2025.10.17 | ₩35,130 | ₩35,504 | ₩34,889 | ₩34,943 | -0.53% | 51.9만 |
|---|
| 2025.10.16 | ₩35,357 | ₩35,518 | ₩34,662 | ₩35,197 | -0.45% | 61.1만 |
|---|
| 2025.10.15 | ₩35,330 | ₩35,771 | ₩34,956 | ₩35,451 | +0.34% | 70.7만 |
|---|
| 2025.10.14 | ₩34,743 | ₩35,611 | ₩34,261 | ₩35,197 | +1.31% | 70.9만 |
|---|
| 2025.10.13 | ₩35,397 | ₩35,504 | ₩34,809 | ₩34,889 | -1.43% | 47.6만 |
|---|
| 2025.10.10 | ₩35,811 | ₩36,105 | ₩35,036 | ₩35,130 | -1.90% | 58만 |
|---|