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 | ₩47,659 | ₩49,236 | ₩47,579 | ₩49,049 | +2.92% | 127.7만 |
| 2026.10.08 | ₩46,403 | ₩47,900 | ₩46,216 | ₩47,672 | +2.74% | 164.3만 |
| 2026.10.07 | ₩46,497 | ₩46,978 | ₩46,096 | ₩46,483 | -0.03% | 112.3만 |
| 2026.10.06 | ₩47,499 | ₩47,499 | ₩46,310 | ₩46,710 | -1.66% | 78.9만 |
| 2026.10.05 | ₩47,325 | ₩47,859 | ₩47,085 | ₩47,191 | -0.28% | 132.7만 |
| 2026.10.02 | ₩47,218 | ₩47,779 | ₩47,018 | ₩47,472 | +0.54% | 112.9만 |
| 2026.10.01 | ₩45,695 | ₩46,924 | ₩45,294 | ₩46,590 | +1.96% | 188.1만 |
| 2026.09.30 | ₩46,403 | ₩46,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,601 |
| -1.73% |
| 161.6만 |
| 2026.09.29 | ₩46,483 | ₩46,483 | ₩45,815 | ₩46,243 | -0.52% | 87.1만 |
|---|
| 2026.09.28 | ₩46,136 | ₩46,657 | ₩45,802 | ₩46,336 | +0.43% | 100만 |
|---|
| 2026.09.25 | ₩46,390 | ₩46,777 | ₩46,056 | ₩46,523 | +0.29% | 135.6만 |
|---|
| 2026.09.24 | ₩45,428 | ₩46,376 | ₩45,428 | ₩46,096 | +1.47% | 108.4만 |
|---|
| 2026.09.23 | ₩46,082 | ₩46,350 | ₩45,441 | ₩45,682 | -0.87% | 82.6만 |
|---|
| 2026.09.22 | ₩46,897 | ₩47,352 | ₩46,229 | ₩46,269 | -1.34% | 104.5만 |
|---|
| 2026.09.21 | ₩46,470 | ₩46,844 | ₩45,655 | ₩46,457 | -0.03% | 81만 |
|---|
| 2026.09.18 | ₩45,735 | ₩45,788 | ₩45,227 | ₩45,788 | +0.12% | 256.8만 |
|---|
| 2026.09.17 | ₩47,058 | ₩47,659 | ₩45,521 | ₩45,775 | -2.73% | 74.5만 |
|---|
| 2026.09.16 | ₩46,590 | ₩47,272 | ₩46,390 | ₩46,844 | +0.54% | 140.3만 |
|---|
| 2026.09.15 | ₩47,004 | ₩47,125 | ₩46,523 | ₩46,617 | -0.82% | 107만 |
|---|
| 2026.09.14 | ₩47,138 | ₩47,646 | ₩46,871 | ₩47,405 | +0.57% | 65만 |
|---|
| 2026.09.11 | ₩47,258 | ₩47,980 | ₩46,483 | ₩47,138 | -0.25% | 110.5만 |
|---|
| 2026.09.10 | ₩46,684 | ₩46,951 | ₩46,176 | ₩46,457 | -0.49% | 96.8만 |
|---|
| 2026.09.09 | ₩46,470 | ₩47,111 | ₩46,082 | ₩47,085 | +1.32% | 119.7만 |
|---|
| 2026.09.08 | ₩46,764 | ₩47,165 | ₩46,016 | ₩46,724 | -0.09% | 91.2만 |
|---|
| 2026.09.04 | ₩46,510 | ₩47,766 | ₩46,390 | ₩47,378 | +1.87% | 62.7만 |
|---|
| 2026.09.03 | ₩46,911 | ₩47,058 | ₩46,096 | ₩46,630 | -0.60% | 79.3만 |
|---|
| 2026.09.02 | ₩46,657 | ₩47,459 | ₩46,163 | ₩46,269 | -0.83% | 92.2만 |
|---|
| 2026.09.01 | ₩46,911 | ₩47,632 | ₩46,630 | ₩46,831 | -0.17% | 87.3만 |
|---|
| 2026.08.31 | ₩46,897 | ₩47,646 | ₩46,630 | ₩47,566 | +1.42% | 136.6만 |
|---|
| 2026.08.28 | ₩47,592 | ₩47,806 | ₩46,764 | ₩46,884 | -1.49% | 76.6만 |
|---|
| 2026.08.27 | ₩47,699 | ₩47,993 | ₩46,938 | ₩47,445 | -0.53% | 162.2만 |
|---|
| 2026.08.26 | ₩45,802 | ₩46,804 | ₩45,575 | ₩46,296 | +1.08% | 169.9만 |
|---|
| 2026.08.25 | ₩45,748 | ₩46,002 | ₩45,227 | ₩45,842 | +0.20% | 86만 |
|---|
| 2026.08.24 | ₩45,161 | ₩45,615 | ₩44,893 | ₩45,495 | +0.74% | 149.4만 |
|---|
| 2026.08.21 | ₩46,016 | ₩46,350 | ₩44,239 | ₩44,626 | -3.02% | 146.8만 |
|---|
| 2026.08.20 | ₩45,361 | ₩46,136 | ₩45,361 | ₩45,682 | +0.71% | 146.3만 |
|---|
| 2026.08.19 | ₩45,401 | ₩46,069 | ₩44,760 | ₩45,989 | +1.29% | 205.3만 |
|---|
| 2026.08.18 | ₩46,804 | ₩47,245 | ₩44,666 | ₩44,733 | -4.42% | 289.5만 |
|---|
| 2026.08.17 | ₩47,245 | ₩47,699 | ₩46,390 | ₩46,884 | -0.76% | 220.2만 |
|---|
| 2026.08.14 | ₩46,804 | ₩48,140 | ₩46,764 | ₩47,432 | +1.34% | 299.4만 |
|---|
| 2026.08.13 | ₩47,646 | ₩47,940 | ₩47,058 | ₩47,165 | -1.01% | 129.9만 |
|---|
| 2026.08.12 | ₩46,964 | ₩47,712 | ₩45,895 | ₩47,205 | +0.51% | 440.2만 |
|---|
| 2026.08.11 | ₩50,171 | ₩50,652 | ₩48,674 | ₩48,768 | -2.80% | 107.6만 |
|---|
| 2026.08.10 | ₩49,396 | ₩50,385 | ₩49,009 | ₩49,797 | +0.81% | 73.4만 |
|---|
| 2026.08.07 | ₩50,398 | ₩51,226 | ₩49,329 | ₩49,409 | -1.96% | 75.3만 |
|---|
| 2026.08.06 | ₩51,026 | ₩51,534 | ₩50,077 | ₩50,264 | -1.49% | 97.3만 |
|---|
| 2026.08.05 | ₩57,039 | ₩57,039 | ₩50,933 | ₩51,066 | -10.47% | 120.9만 |
|---|
| 2026.08.04 | ₩52,255 | ₩56,384 | ₩52,255 | ₩53,511 | +2.40% | 167.5만 |
|---|
| 2026.08.03 | ₩53,979 | ₩55,422 | ₩53,979 | ₩55,008 | +1.91% | 142.3만 |
|---|
| 2026.07.31 | ₩54,059 | ₩54,099 | ₩52,803 | ₩53,124 | -1.73% | 65.8만 |
|---|
| 2026.07.30 | ₩53,885 | ₩54,340 | ₩52,710 | ₩54,126 | +0.45% | 80.5만 |
|---|
| 2026.07.29 | ₩53,578 | ₩55,008 | ₩53,444 | ₩54,032 | +0.85% | 88.6만 |
|---|
| 2026.07.28 | ₩54,166 | ₩54,206 | ₩53,378 | ₩53,899 | -0.49% | 59.2만 |
|---|
| 2026.07.27 | ₩53,324 | ₩53,792 | ₩52,950 | ₩53,605 | +0.53% | 58.1만 |
|---|
| 2026.07.24 | ₩52,536 | ₩52,830 | ₩51,895 | ₩52,536 | 0.00% | 67.9만 |
|---|
| 2026.07.23 | ₩51,801 | ₩52,563 | ₩51,440 | ₩52,108 | +0.59% | 102.7만 |
|---|
| 2026.07.22 | ₩53,324 | ₩53,952 | ₩52,683 | ₩52,977 | -0.65% | 60.5만 |
|---|
| 2026.07.21 | ₩51,601 | ₩53,217 | ₩51,467 | ₩53,137 | +2.98% | 97.2만 |
|---|
| 2026.07.20 | ₩53,511 | ₩53,885 | ₩51,414 | ₩51,494 | -3.77% | 79.2만 |
|---|
| 2026.07.17 | ₩53,805 | ₩53,805 | ₩52,456 | ₩52,723 | -2.01% | 97.6만 |
|---|
| 2026.07.16 | ₩55,208 | ₩56,170 | ₩53,952 | ₩54,366 | -1.52% | 114.6만 |
|---|
| 2026.07.15 | ₩53,899 | ₩55,636 | ₩53,899 | ₩54,994 | +2.03% | 109.5만 |
|---|
| 2026.07.14 | ₩53,191 | ₩53,885 | ₩52,963 | ₩53,859 | +1.26% | 42.7만 |
|---|
| 2026.07.13 | ₩53,057 | ₩53,378 | ₩52,629 | ₩52,816 | -0.45% | 47.1만 |
|---|
| 2026.07.10 | ₩54,500 | ₩54,874 | ₩53,124 | ₩53,297 | -2.21% | 40.8만 |
|---|
| 2026.07.09 | ₩53,351 | ₩54,580 | ₩52,536 | ₩54,420 | +2.00% | 47.6만 |
|---|
| 2026.07.08 | ₩54,300 | ₩54,874 | ₩52,816 | ₩52,843 | -2.68% | 79.4만 |
|---|
| 2026.07.07 | ₩54,767 | ₩55,382 | ₩54,420 | ₩55,008 | +0.44% | 83.9만 |
|---|
| 2026.07.06 | ₩54,286 | ₩56,050 | ₩54,139 | ₩54,968 | +1.26% | 79.7만 |
|---|
| 2026.07.02 | ₩53,618 | ₩54,246 | ₩52,816 | ₩54,246 | +1.17% | 129.9만 |
|---|
| 2026.07.01 | ₩55,382 | ₩55,596 | ₩53,672 | ₩53,712 | -3.02% | 94.2만 |
|---|
| 2026.06.30 | ₩55,074 | ₩56,170 | ₩54,179 | ₩55,101 | +0.05% | 81.2만 |
|---|
| 2026.06.29 | ₩56,491 | ₩56,745 | ₩54,914 | ₩55,502 | -1.75% | 137.6만 |
|---|
| 2026.06.26 | ₩52,549 | ₩57,319 | ₩52,549 | ₩57,319 | +9.08% | 663.9만 |
|---|
| 2026.06.25 | ₩52,589 | ₩53,912 | ₩52,589 | ₩52,963 | +0.71% | 91.9만 |
|---|
| 2026.06.24 | ₩51,761 | ₩53,204 | ₩51,707 | ₩52,656 | +1.73% | 86.5만 |
|---|
| 2026.06.23 | ₩51,614 | ₩52,188 | ₩50,973 | ₩51,440 | -0.34% | 109만 |
|---|
| 2026.06.22 | ₩51,614 | ₩51,948 | ₩50,826 | ₩51,494 | -0.23% | 82.7만 |
|---|
| 2026.06.18 | ₩50,064 | ₩51,173 | ₩49,743 | ₩50,866 | +1.60% | 157만 |
|---|
| 2026.06.17 | ₩51,146 | ₩52,162 | ₩49,463 | ₩49,730 | -2.77% | 74.9만 |
|---|
| 2026.06.16 | ₩51,961 | ₩52,456 | ₩51,320 | ₩51,467 | -0.95% | 56.4만 |
|---|
| 2026.06.15 | ₩50,959 | ₩51,601 | ₩50,518 | ₩51,560 | +1.18% | 84.5만 |
|---|
| 2026.06.12 | ₩51,868 | ₩51,868 | ₩50,545 | ₩50,545 | -2.55% | 57.3만 |
|---|
| 2026.06.11 | ₩49,850 | ₩51,935 | ₩49,703 | ₩51,707 | +3.73% | 140.7만 |
|---|
| 2026.06.10 | ₩49,490 | ₩49,917 | ₩48,902 | ₩49,022 | -0.94% | 84.8만 |
|---|
| 2026.06.09 | ₩49,449 | ₩50,625 | ₩48,674 | ₩49,623 | +0.35% | 76.2만 |
|---|
| 2026.06.08 | ₩48,902 | ₩49,703 | ₩48,701 | ₩48,701 | -0.41% | 101.4만 |
|---|
| 2026.06.05 | ₩48,835 | ₩49,289 | ₩48,487 | ₩48,741 | -0.19% | 78만 |
|---|
| 2026.06.04 | ₩49,556 | ₩50,011 | ₩48,327 | ₩48,781 | -1.56% | 66.1만 |
|---|
| 2026.06.03 | ₩50,144 | ₩50,625 | ₩49,022 | ₩49,115 | -2.05% | 115.2만 |
|---|
| 2026.06.02 | ₩50,585 | ₩51,120 | ₩49,757 | ₩51,093 | +1.00% | 145.4만 |
|---|
| 2026.06.01 | ₩50,933 | ₩51,868 | ₩50,104 | ₩51,053 | +0.24% | 174.1만 |
|---|
| 2026.05.29 | ₩50,264 | ₩51,427 | ₩49,917 | ₩50,906 | +1.28% | 127.4만 |
|---|
| 2026.05.28 | ₩49,810 | ₩50,345 | ₩48,888 | ₩50,318 | +1.02% | 109.5만 |
|---|
| 2026.05.27 | ₩48,661 | ₩49,610 | ₩47,766 | ₩49,302 | +1.32% | 149.5만 |
|---|
| 2026.05.26 | ₩47,459 | ₩48,434 | ₩47,459 | ₩47,766 | +0.65% | 78.5만 |
|---|
| 2026.05.22 | ₩47,138 | ₩47,619 | ₩46,964 | ₩47,298 | +0.34% | 48.3만 |
|---|
| 2026.05.21 | ₩46,604 | ₩46,951 | ₩45,829 | ₩46,831 | +0.49% | 112.5만 |
|---|
| 2026.05.20 | ₩46,082 | ₩47,258 | ₩45,682 | ₩47,138 | +2.29% | 78.2만 |
|---|
| 2026.05.19 | ₩46,630 | ₩46,657 | ₩45,882 | ₩45,989 | -1.38% | 64.1만 |
|---|
| 2026.05.18 | ₩47,325 | ₩47,806 | ₩46,697 | ₩46,817 | -1.07% | 59.4만 |
|---|
| 2026.05.15 | ₩47,499 | ₩47,940 | ₩46,563 | ₩46,630 | -1.83% | 52.4만 |
|---|
| 2026.05.14 | ₩47,980 | ₩48,421 | ₩47,044 | ₩47,739 | -0.50% | 64만 |
|---|
| 2026.05.13 | ₩48,006 | ₩48,006 | ₩47,405 | ₩47,579 | -0.89% | 83.5만 |
|---|
| 2026.05.12 | ₩49,329 | ₩49,329 | ₩47,806 | ₩48,247 | -2.19% | 92.3만 |
|---|
| 2026.05.11 | ₩50,478 | ₩51,467 | ₩49,196 | ₩49,503 | -1.93% | 103.7만 |
|---|
| 2026.05.08 | ₩50,278 | ₩51,427 | ₩49,610 | ₩50,625 | +0.69% | 161.5만 |
|---|
| 2026.05.07 | ₩48,688 | ₩51,053 | ₩48,634 | ₩50,331 | +3.38% | 170.6만 |
|---|
| 2026.05.06 | ₩48,781 | ₩48,982 | ₩46,657 | ₩48,020 | -1.56% | 145.5만 |
|---|
| 2026.05.05 | ₩42,983 | ₩48,434 | ₩41,820 | ₩47,245 | +9.92% | 272.6만 |
|---|
| 2026.05.04 | ₩41,900 | ₩43,958 | ₩41,900 | ₩42,836 | +2.23% | 209.7만 |
|---|
| 2026.05.01 | ₩42,368 | ₩42,649 | ₩41,326 | ₩42,074 | -0.69% | 51만 |
|---|
| 2026.04.30 | ₩42,168 | ₩42,381 | ₩41,767 | ₩42,007 | -0.38% | 53.7만 |
|---|
| 2026.04.29 | ₩42,061 | ₩42,582 | ₩42,061 | ₩42,221 | +0.38% | 43.8만 |
|---|
| 2026.04.28 | ₩42,649 | ₩42,675 | ₩42,047 | ₩42,301 | -0.81% | 47.3만 |
|---|
| 2026.04.27 | ₩42,448 | ₩43,023 | ₩42,315 | ₩42,355 | -0.22% | 46.4만 |
|---|
| 2026.04.24 | ₩42,114 | ₩42,609 | ₩41,125 | ₩42,568 | +1.08% | 48.6만 |
|---|
| 2026.04.23 | ₩42,021 | ₩42,448 | ₩41,860 | ₩42,301 | +0.67% | 32만 |
|---|
| 2026.04.22 | ₩41,940 | ₩42,448 | ₩41,593 | ₩42,328 | +0.92% | 55.7만 |
|---|
| 2026.04.21 | ₩42,355 | ₩43,237 | ₩41,620 | ₩41,713 | -1.51% | 47.2만 |
|---|
| 2026.04.20 | ₩42,074 | ₩42,582 | ₩41,874 | ₩42,328 | +0.60% | 45.1만 |
|---|
| 2026.04.17 | ₩41,673 | ₩42,488 | ₩41,566 | ₩42,261 | +1.41% | 50.7만 |
|---|
| 2026.04.16 | ₩41,299 | ₩41,687 | ₩40,845 | ₩41,032 | -0.65% | 57.6만 |
|---|
| 2026.04.15 | ₩41,125 | ₩41,326 | ₩40,912 | ₩41,125 | 0.00% | 46.5만 |
|---|
| 2026.04.14 | ₩40,978 | ₩41,406 | ₩40,631 | ₩41,045 | +0.16% | 55.6만 |
|---|
| 2026.04.13 | ₩39,509 | ₩41,085 | ₩39,375 | ₩40,952 | +3.65% | 69.6만 |
|---|
| 2026.04.10 | ₩39,723 | ₩39,723 | ₩39,215 | ₩39,669 | -0.13% | 36.1만 |
|---|
| 2026.04.09 | ₩39,843 | ₩39,896 | ₩39,175 | ₩39,776 | -0.17% | 55.9만 |
|---|
| 2026.04.08 | ₩40,751 | ₩40,965 | ₩39,976 | ₩39,990 | -1.87% | 82.5만 |
|---|
| 2026.04.07 | ₩39,589 | ₩40,150 | ₩39,322 | ₩39,669 | +0.20% | 84.7만 |
|---|
| 2026.04.06 | ₩39,308 | ₩39,816 | ₩39,215 | ₩39,682 | +0.95% | 51.9만 |
|---|
| 2026.04.02 | ₩38,827 | ₩39,990 | ₩38,827 | ₩39,576 | +1.93% | 53.8만 |
|---|
| 2026.04.01 | ₩39,081 | ₩39,616 | ₩38,707 | ₩39,308 | +0.58% | 87.6만 |
|---|
| 2026.03.31 | ₩37,611 | ₩38,974 | ₩37,438 | ₩38,948 | +3.55% | 94.8만 |
|---|
| 2026.03.30 | ₩36,409 | ₩37,772 | ₩36,382 | ₩36,984 | +1.58% | 92.3만 |
|---|
| 2026.03.27 | ₩35,487 | ₩35,834 | ₩35,140 | ₩35,741 | +0.72% | 73.5만 |
|---|
| 2026.03.26 | ₩35,808 | ₩36,249 | ₩35,567 | ₩35,834 | +0.07% | 103.7만 |
|---|
| 2026.03.25 | ₩36,903 | ₩36,903 | ₩35,567 | ₩36,075 | -2.24% | 113.9만 |
|---|
| 2026.03.24 | ₩36,249 | ₩36,863 | ₩36,022 | ₩36,302 | +0.15% | 121.6만 |
|---|
| 2026.03.23 | ₩36,917 | ₩37,758 | ₩36,703 | ₩36,730 | -0.51% | 160.6만 |
|---|
| 2026.03.20 | ₩36,636 | ₩36,690 | ₩35,661 | ₩35,728 | -2.48% | 235.7만 |
|---|
| 2026.03.19 | ₩35,754 | ₩36,636 | ₩35,661 | ₩36,302 | +1.53% | 59.9만 |
|---|
| 2026.03.18 | ₩36,275 | ₩36,623 | ₩35,647 | ₩36,022 | -0.70% | 103.3만 |
|---|
| 2026.03.17 | ₩37,237 | ₩37,531 | ₩36,636 | ₩36,663 | -1.54% | 59.3만 |
|---|
| 2026.03.16 | ₩37,237 | ₩37,745 | ₩36,516 | ₩36,516 | -1.94% | 121.6만 |
|---|
| 2026.03.13 | ₩37,010 | ₩37,090 | ₩36,128 | ₩36,984 | -0.07% | 117.7만 |
|---|
| 2026.03.12 | ₩37,117 | ₩37,772 | ₩36,703 | ₩36,850 | -0.72% | 84.3만 |
|---|
| 2026.03.11 | ₩37,799 | ₩37,865 | ₩37,277 | ₩37,585 | -0.57% | 64.5만 |
|---|
| 2026.03.10 | ₩38,440 | ₩38,774 | ₩37,799 | ₩37,865 | -1.49% | 61만 |
|---|
| 2026.03.09 | ₩37,371 | ₩38,573 | ₩37,104 | ₩38,533 | +3.11% | 93.6만 |
|---|
| 2026.03.06 | ₩37,451 | ₩38,026 | ₩36,984 | ₩37,852 | +1.07% | 55.8만 |
|---|
| 2026.03.05 | ₩37,972 | ₩38,774 | ₩37,344 | ₩38,039 | +0.18% | 87.4만 |
|---|
| 2026.03.04 | ₩38,199 | ₩38,854 | ₩37,839 | ₩38,346 | +0.38% | 101.1만 |
|---|
| 2026.03.03 | ₩37,451 | ₩37,959 | ₩36,569 | ₩37,839 | +1.03% | 123.8만 |
|---|
| 2026.03.02 | ₩37,478 | ₩38,199 | ₩37,398 | ₩37,451 | -0.07% | 86.1만 |
|---|
| 2026.02.27 | ₩37,491 | ₩38,280 | ₩37,411 | ₩38,092 | +1.60% | 95.9만 |
|---|
| 2026.02.26 | ₩36,115 | ₩38,146 | ₩36,115 | ₩38,066 | +5.40% | 129.7만 |
|---|
| 2026.02.25 | ₩35,033 | ₩36,035 | ₩34,485 | ₩35,941 | +2.59% | 166만 |
|---|
| 2026.02.24 | ₩35,687 | ₩35,955 | ₩34,659 | ₩34,939 | -2.10% | 161.4만 |
|---|
| 2026.02.23 | ₩37,905 | ₩37,905 | ₩35,140 | ₩35,260 | -6.98% | 168.4만 |
|---|
| 2026.02.20 | ₩38,787 | ₩39,188 | ₩38,119 | ₩38,253 | -1.38% | 150만 |
|---|
| 2026.02.19 | ₩38,427 | ₩39,268 | ₩38,226 | ₩39,095 | +1.74% | 135.3만 |
|---|
| 2026.02.18 | ₩39,228 | ₩39,803 | ₩37,531 | ₩38,881 | -0.89% | 139만 |
|---|
| 2026.02.17 | ₩37,398 | ₩39,068 | ₩37,398 | ₩38,774 | +3.68% | 156.9만 |
|---|
| 2026.02.13 | ₩37,197 | ₩37,879 | ₩37,077 | ₩37,812 | +1.65% | 77.5만 |
|---|
| 2026.02.12 | ₩38,600 | ₩38,854 | ₩36,676 | ₩37,211 | -3.60% | 125.8만 |
|---|
| 2026.02.11 | ₩39,669 | ₩39,669 | ₩37,999 | ₩38,320 | -3.40% | 100만 |
|---|
| 2026.02.10 | ₩39,509 | ₩39,976 | ₩39,322 | ₩39,402 | -0.27% | 58.6만 |
|---|
| 2026.02.09 | ₩39,135 | ₩39,723 | ₩39,028 | ₩39,535 | +1.02% | 57.1만 |
|---|
| 2026.02.06 | ₩38,974 | ₩39,469 | ₩38,560 | ₩39,322 | +0.89% | 88만 |
|---|
| 2026.02.05 | ₩39,014 | ₩39,362 | ₩38,427 | ₩38,560 | -1.16% | 75.2만 |
|---|
| 2026.02.04 | ₩39,375 | ₩39,562 | ₩38,600 | ₩39,081 | -0.75% | 78.6만 |
|---|
| 2026.02.03 | ₩39,535 | ₩40,097 | ₩38,854 | ₩39,282 | -0.64% | 80.2만 |
|---|
| 2026.02.02 | ₩40,204 | ₩40,725 | ₩39,656 | ₩39,709 | -1.23% | 70.8만 |
|---|
| 2026.01.30 | ₩39,896 | ₩40,457 | ₩39,682 | ₩40,137 | +0.60% | 91.8만 |
|---|
| 2026.01.29 | ₩40,417 | ₩40,912 | ₩39,910 | ₩40,310 | -0.26% | 84.1만 |
|---|
| 2026.01.28 | ₩40,150 | ₩40,604 | ₩39,870 | ₩40,270 | +0.30% | 89.6만 |
|---|
| 2026.01.27 | ₩39,870 | ₩40,484 | ₩39,749 | ₩40,244 | +0.94% | 48만 |
|---|
| 2026.01.26 | ₩39,829 | ₩40,137 | ₩39,389 | ₩39,963 | +0.34% | 61.6만 |
|---|
| 2026.01.23 | ₩40,578 | ₩40,992 | ₩39,589 | ₩39,682 | -2.21% | 56.5만 |
|---|
| 2026.01.22 | ₩41,166 | ₩41,593 | ₩40,471 | ₩40,564 | -1.46% | 92.6만 |
|---|
| 2026.01.21 | ₩40,297 | ₩41,513 | ₩40,097 | ₩41,139 | +2.09% | 106.2만 |
|---|
| 2026.01.20 | ₩40,003 | ₩40,417 | ₩39,682 | ₩39,976 | -0.07% | 64.9만 |
|---|
| 2026.01.16 | ₩41,820 | ₩41,820 | ₩40,137 | ₩40,230 | -3.80% | 83.8만 |
|---|
| 2026.01.15 | ₩41,139 | ₩41,847 | ₩40,885 | ₩41,820 | +1.66% | 53만 |
|---|
| 2026.01.14 | ₩40,978 | ₩41,166 | ₩40,417 | ₩40,698 | -0.68% | 53.3만 |
|---|
| 2026.01.13 | ₩41,286 | ₩41,366 | ₩40,858 | ₩41,085 | -0.49% | 41.7만 |
|---|
| 2026.01.12 | ₩40,965 | ₩41,767 | ₩40,244 | ₩41,272 | +0.75% | 51.7만 |
|---|
| 2026.01.09 | ₩41,326 | ₩41,673 | ₩40,765 | ₩41,393 | +0.16% | 76.1만 |
|---|
| 2026.01.08 | ₩41,513 | ₩41,700 | ₩40,925 | ₩41,232 | -0.68% | 108.7만 |
|---|
| 2026.01.07 | ₩41,700 | ₩42,074 | ₩40,698 | ₩41,125 | -1.38% | 101.8만 |
|---|
| 2026.01.06 | ₩41,019 | ₩42,462 | ₩40,217 | ₩42,181 | +2.83% | 110.8만 |
|---|
| 2026.01.05 | ₩38,827 | ₩40,244 | ₩38,654 | ₩39,682 | +2.20% | 75.4만 |
|---|
| 2026.01.02 | ₩39,656 | ₩41,085 | ₩38,547 | ₩39,028 | -1.58% | 106.8만 |
|---|
| 2025.12.31 | ₩40,110 | ₩40,324 | ₩39,736 | ₩39,789 | -0.80% | 46.3만 |
|---|
| 2025.12.30 | ₩40,952 | ₩41,313 | ₩40,150 | ₩40,244 | -1.73% | 79.4만 |
|---|
| 2025.12.29 | ₩41,272 | ₩41,633 | ₩41,005 | ₩41,099 | -0.42% | 73.3만 |
|---|
| 2025.12.26 | ₩41,179 | ₩41,513 | ₩40,791 | ₩41,446 | +0.65% | 36.2만 |
|---|
| 2025.12.24 | ₩41,005 | ₩41,326 | ₩40,818 | ₩41,259 | +0.62% | 31.1만 |
|---|
| 2025.12.23 | ₩40,738 | ₩41,393 | ₩40,685 | ₩41,112 | +0.92% | 73.3만 |
|---|
| 2025.12.22 | ₩40,177 | ₩41,112 | ₩40,177 | ₩40,818 | +1.60% | 121.2만 |
|---|
| 2025.12.19 | ₩39,896 | ₩40,978 | ₩39,535 | ₩40,818 | +2.31% | 180.3만 |
|---|
| 2025.12.18 | ₩39,763 | ₩40,016 | ₩39,495 | ₩39,669 | -0.24% | 95.2만 |
|---|
| 2025.12.17 | ₩39,843 | ₩40,204 | ₩39,228 | ₩39,402 | -1.11% | 109.7만 |
|---|
| 2025.12.16 | ₩39,161 | ₩40,270 | ₩38,413 | ₩40,057 | +2.29% | 139.1만 |
|---|
| 2025.12.15 | ₩38,453 | ₩39,963 | ₩38,386 | ₩38,533 | +0.21% | 134.3만 |
|---|
| 2025.12.12 | ₩38,400 | ₩38,413 | ₩37,839 | ₩38,280 | -0.31% | 117.6만 |
|---|
| 2025.12.11 | ₩37,224 | ₩38,293 | ₩37,224 | ₩38,293 | +2.87% | 93만 |
|---|
| 2025.12.10 | ₩36,155 | ₩37,384 | ₩36,075 | ₩37,090 | +2.59% | 76.2만 |
|---|
| 2025.12.09 | ₩35,126 | ₩36,262 | ₩35,126 | ₩36,155 | +2.93% | 67만 |
|---|
| 2025.12.08 | ₩35,006 | ₩35,607 | ₩34,672 | ₩35,313 | +0.88% | 90.4만 |
|---|
| 2025.12.05 | ₩34,365 | ₩35,140 | ₩34,204 | ₩34,926 | +1.63% | 64.2만 |
|---|
| 2025.12.04 | ₩34,766 | ₩34,886 | ₩34,325 | ₩34,418 | -1.00% | 55만 |
|---|
| 2025.12.03 | ₩34,632 | ₩34,953 | ₩34,218 | ₩34,872 | +0.69% | 92.5만 |
|---|
| 2025.12.02 | ₩34,552 | ₩35,086 | ₩34,071 | ₩34,512 | -0.12% | 84.5만 |
|---|
| 2025.12.01 | ₩33,590 | ₩34,378 | ₩33,403 | ₩34,325 | +2.19% | 63.9만 |
|---|
| 2025.11.28 | ₩33,817 | ₩33,991 | ₩33,563 | ₩33,991 | +0.51% | 40.3만 |
|---|
| 2025.11.26 | ₩33,496 | ₩33,737 | ₩33,349 | ₩33,670 | +0.52% | 149.5만 |
|---|
| 2025.11.25 | ₩33,136 | ₩33,991 | ₩32,935 | ₩33,536 | +1.21% | 128.7만 |
|---|
| 2025.11.24 | ₩33,002 | ₩33,256 | ₩32,494 | ₩32,908 | -0.28% | 110만 |
|---|
| 2025.11.21 | ₩32,948 | ₩33,657 | ₩32,614 | ₩33,309 | +1.09% | 138.1만 |
|---|
| 2025.11.20 | ₩33,750 | ₩34,191 | ₩32,708 | ₩32,721 | -3.05% | 93.8만 |
|---|
| 2025.11.19 | ₩33,857 | ₩34,111 | ₩33,456 | ₩33,550 | -0.91% | 96.2만 |
|---|
| 2025.11.18 | ₩33,964 | ₩34,004 | ₩33,510 | ₩33,884 | -0.24% | 57.5만 |
|---|
| 2025.11.17 | ₩34,311 | ₩34,311 | ₩33,429 | ₩33,617 | -2.02% | 79.5만 |
|---|
| 2025.11.14 | ₩33,857 | ₩34,351 | ₩33,697 | ₩34,311 | +1.34% | 73.1만 |
|---|
| 2025.11.13 | ₩34,071 | ₩34,458 | ₩33,683 | ₩33,991 | -0.24% | 106.4만 |
|---|
| 2025.11.12 | ₩33,857 | ₩34,351 | ₩33,697 | ₩34,044 | +0.55% | 81.4만 |
|---|
| 2025.11.11 | ₩33,296 | ₩33,630 | ₩33,069 | ₩33,470 | +0.52% | 62.3만 |
|---|
| 2025.11.10 | ₩33,309 | ₩33,964 | ₩33,002 | ₩33,282 | -0.08% | 98.3만 |
|---|
| 2025.11.07 | ₩33,630 | ₩33,844 | ₩33,256 | ₩33,536 | -0.28% | 131.7만 |
|---|
| 2025.11.06 | ₩34,365 | ₩34,632 | ₩32,695 | ₩33,323 | -3.03% | 161.8만 |
|---|
| 2025.11.05 | ₩36,382 | ₩38,026 | ₩34,391 | ₩34,819 | -4.30% | 291.3만 |
|---|
| 2025.11.04 | ₩35,434 | ₩36,209 | ₩35,060 | ₩35,487 | +0.15% | 187.3만 |
|---|
| 2025.11.03 | ₩35,353 | ₩35,567 | ₩34,311 | ₩35,527 | +0.49% | 81.8만 |
|---|
| 2025.10.31 | ₩35,180 | ₩35,380 | ₩34,739 | ₩35,300 | +0.34% | 76.2만 |
|---|
| 2025.10.30 | ₩35,060 | ₩35,487 | ₩34,846 | ₩35,126 | +0.19% | 74.6만 |
|---|
| 2025.10.29 | ₩35,781 | ₩35,968 | ₩34,766 | ₩35,113 | -1.87% | 54.5만 |
|---|
| 2025.10.28 | ₩35,607 | ₩36,155 | ₩35,247 | ₩36,062 | +1.28% | 64.5만 |
|---|
| 2025.10.27 | ₩35,995 | ₩36,115 | ₩35,728 | ₩35,728 | -0.74% | 61.9만 |
|---|
| 2025.10.24 | ₩36,222 | ₩36,422 | ₩35,808 | ₩35,875 | -0.96% | 51.9만 |
|---|
| 2025.10.23 | ₩35,928 | ₩36,062 | ₩35,607 | ₩35,821 | -0.30% | 75.7만 |
|---|
| 2025.10.22 | ₩36,062 | ₩36,315 | ₩35,500 | ₩35,781 | -0.78% | 54.3만 |
|---|
| 2025.10.21 | ₩35,340 | ₩36,115 | ₩35,247 | ₩36,008 | +1.89% | 53.8만 |
|---|
| 2025.10.20 | ₩35,140 | ₩35,460 | ₩34,846 | ₩35,367 | +0.65% | 40.8만 |
|---|
| 2025.10.17 | ₩35,126 | ₩35,500 | ₩34,886 | ₩34,939 | -0.53% | 51.9만 |
|---|
| 2025.10.16 | ₩35,353 | ₩35,514 | ₩34,659 | ₩35,193 | -0.45% | 61.1만 |
|---|
| 2025.10.15 | ₩35,327 | ₩35,768 | ₩34,953 | ₩35,447 | +0.34% | 70.7만 |
|---|
| 2025.10.14 | ₩34,739 | ₩35,607 | ₩34,258 | ₩35,193 | +1.31% | 70.9만 |
|---|
| 2025.10.13 | ₩35,394 | ₩35,500 | ₩34,806 | ₩34,886 | -1.43% | 47.6만 |
|---|
| 2025.10.10 | ₩35,808 | ₩36,102 | ₩35,033 | ₩35,126 | -1.90% | 58만 |
|---|