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 | ₩47,601 | ₩49,176 | ₩47,521 | ₩48,989 | +2.92% | 127.7만 |
| 2026.10.08 | ₩46,346 | ₩47,841 | ₩46,160 | ₩47,614 | +2.74% | 164.3만 |
| 2026.10.07 | ₩46,440 | ₩46,920 | ₩46,040 | ₩46,427 | -0.03% | 112.3만 |
| 2026.10.06 | ₩47,441 | ₩47,441 | ₩46,253 | ₩46,653 | -1.66% | 78.9만 |
| 2026.10.05 | ₩47,267 | ₩47,801 | ₩47,027 | ₩47,134 | -0.28% | 132.7만 |
| 2026.10.02 | ₩47,161 | ₩47,721 | ₩46,960 | ₩47,414 | +0.54% | 112.9만 |
| 2026.10.01 | ₩45,639 | ₩46,867 | ₩45,239 | ₩46,533 | +1.96% | 188.1만 |
| 2026.09.30 | ₩46,346 | ₩46,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,546 |
| -1.73% |
| 161.6만 |
| 2026.09.29 | ₩46,427 | ₩46,427 | ₩45,759 | ₩46,186 | -0.52% | 87.1만 |
|---|
| 2026.09.28 | ₩46,080 | ₩46,600 | ₩45,746 | ₩46,280 | +0.43% | 100만 |
|---|
| 2026.09.25 | ₩46,333 | ₩46,720 | ₩46,000 | ₩46,467 | +0.29% | 135.6만 |
|---|
| 2026.09.24 | ₩45,372 | ₩46,320 | ₩45,372 | ₩46,040 | +1.47% | 108.4만 |
|---|
| 2026.09.23 | ₩46,026 | ₩46,293 | ₩45,386 | ₩45,626 | -0.87% | 82.6만 |
|---|
| 2026.09.22 | ₩46,840 | ₩47,294 | ₩46,173 | ₩46,213 | -1.34% | 104.5만 |
|---|
| 2026.09.21 | ₩46,413 | ₩46,787 | ₩45,599 | ₩46,400 | -0.03% | 81만 |
|---|
| 2026.09.18 | ₩45,679 | ₩45,733 | ₩45,172 | ₩45,733 | +0.12% | 256.8만 |
|---|
| 2026.09.17 | ₩47,000 | ₩47,601 | ₩45,466 | ₩45,719 | -2.73% | 74.5만 |
|---|
| 2026.09.16 | ₩46,533 | ₩47,214 | ₩46,333 | ₩46,787 | +0.54% | 140.3만 |
|---|
| 2026.09.15 | ₩46,947 | ₩47,067 | ₩46,467 | ₩46,560 | -0.82% | 107만 |
|---|
| 2026.09.14 | ₩47,080 | ₩47,588 | ₩46,814 | ₩47,347 | +0.57% | 65만 |
|---|
| 2026.09.11 | ₩47,201 | ₩47,921 | ₩46,427 | ₩47,080 | -0.25% | 110.5만 |
|---|
| 2026.09.10 | ₩46,627 | ₩46,894 | ₩46,120 | ₩46,400 | -0.49% | 96.8만 |
|---|
| 2026.09.09 | ₩46,413 | ₩47,054 | ₩46,026 | ₩47,027 | +1.32% | 119.7만 |
|---|
| 2026.09.08 | ₩46,707 | ₩47,107 | ₩45,959 | ₩46,667 | -0.09% | 91.2만 |
|---|
| 2026.09.04 | ₩46,453 | ₩47,708 | ₩46,333 | ₩47,321 | +1.87% | 62.7만 |
|---|
| 2026.09.03 | ₩46,854 | ₩47,000 | ₩46,040 | ₩46,573 | -0.60% | 79.3만 |
|---|
| 2026.09.02 | ₩46,600 | ₩47,401 | ₩46,106 | ₩46,213 | -0.83% | 92.2만 |
|---|
| 2026.09.01 | ₩46,854 | ₩47,574 | ₩46,573 | ₩46,774 | -0.17% | 87.3만 |
|---|
| 2026.08.31 | ₩46,840 | ₩47,588 | ₩46,573 | ₩47,507 | +1.42% | 136.6만 |
|---|
| 2026.08.28 | ₩47,534 | ₩47,748 | ₩46,707 | ₩46,827 | -1.49% | 76.6만 |
|---|
| 2026.08.27 | ₩47,641 | ₩47,935 | ₩46,880 | ₩47,387 | -0.53% | 162.2만 |
|---|
| 2026.08.26 | ₩45,746 | ₩46,747 | ₩45,519 | ₩46,240 | +1.08% | 169.9만 |
|---|
| 2026.08.25 | ₩45,693 | ₩45,946 | ₩45,172 | ₩45,786 | +0.20% | 86만 |
|---|
| 2026.08.24 | ₩45,105 | ₩45,559 | ₩44,839 | ₩45,439 | +0.74% | 149.4만 |
|---|
| 2026.08.21 | ₩45,959 | ₩46,293 | ₩44,185 | ₩44,572 | -3.02% | 146.8만 |
|---|
| 2026.08.20 | ₩45,306 | ₩46,080 | ₩45,306 | ₩45,626 | +0.71% | 146.3만 |
|---|
| 2026.08.19 | ₩45,346 | ₩46,013 | ₩44,705 | ₩45,933 | +1.29% | 205.3만 |
|---|
| 2026.08.18 | ₩46,747 | ₩47,187 | ₩44,612 | ₩44,678 | -4.42% | 289.5만 |
|---|
| 2026.08.17 | ₩47,187 | ₩47,641 | ₩46,333 | ₩46,827 | -0.76% | 220.2만 |
|---|
| 2026.08.14 | ₩46,747 | ₩48,081 | ₩46,707 | ₩47,374 | +1.34% | 299.4만 |
|---|
| 2026.08.13 | ₩47,588 | ₩47,881 | ₩47,000 | ₩47,107 | -1.01% | 129.9만 |
|---|
| 2026.08.12 | ₩46,907 | ₩47,654 | ₩45,839 | ₩47,147 | +0.51% | 440.2만 |
|---|
| 2026.08.11 | ₩50,110 | ₩50,590 | ₩48,615 | ₩48,709 | -2.80% | 107.6만 |
|---|
| 2026.08.10 | ₩49,336 | ₩50,323 | ₩48,949 | ₩49,736 | +0.81% | 73.4만 |
|---|
| 2026.08.07 | ₩50,337 | ₩51,164 | ₩49,269 | ₩49,349 | -1.96% | 75.3만 |
|---|
| 2026.08.06 | ₩50,964 | ₩51,471 | ₩50,016 | ₩50,203 | -1.49% | 97.3만 |
|---|
| 2026.08.05 | ₩56,969 | ₩56,969 | ₩50,870 | ₩51,004 | -10.47% | 120.9만 |
|---|
| 2026.08.04 | ₩52,192 | ₩56,315 | ₩52,192 | ₩53,446 | +2.40% | 167.5만 |
|---|
| 2026.08.03 | ₩53,913 | ₩55,354 | ₩53,913 | ₩54,941 | +1.91% | 142.3만 |
|---|
| 2026.07.31 | ₩53,993 | ₩54,033 | ₩52,739 | ₩53,059 | -1.73% | 65.8만 |
|---|
| 2026.07.30 | ₩53,820 | ₩54,273 | ₩52,645 | ₩54,060 | +0.45% | 80.5만 |
|---|
| 2026.07.29 | ₩53,513 | ₩54,941 | ₩53,379 | ₩53,966 | +0.85% | 88.6만 |
|---|
| 2026.07.28 | ₩54,100 | ₩54,140 | ₩53,312 | ₩53,833 | -0.49% | 59.2만 |
|---|
| 2026.07.27 | ₩53,259 | ₩53,726 | ₩52,885 | ₩53,539 | +0.53% | 58.1만 |
|---|
| 2026.07.24 | ₩52,472 | ₩52,765 | ₩51,831 | ₩52,472 | 0.00% | 67.9만 |
|---|
| 2026.07.23 | ₩51,738 | ₩52,498 | ₩51,377 | ₩52,045 | +0.59% | 102.7만 |
|---|
| 2026.07.22 | ₩53,259 | ₩53,886 | ₩52,619 | ₩52,912 | -0.65% | 60.5만 |
|---|
| 2026.07.21 | ₩51,538 | ₩53,152 | ₩51,404 | ₩53,072 | +2.98% | 97.2만 |
|---|
| 2026.07.20 | ₩53,446 | ₩53,820 | ₩51,351 | ₩51,431 | -3.77% | 79.2만 |
|---|
| 2026.07.17 | ₩53,740 | ₩53,740 | ₩52,392 | ₩52,659 | -2.01% | 97.6만 |
|---|
| 2026.07.16 | ₩55,141 | ₩56,102 | ₩53,886 | ₩54,300 | -1.52% | 114.6만 |
|---|
| 2026.07.15 | ₩53,833 | ₩55,568 | ₩53,833 | ₩54,927 | +2.03% | 109.5만 |
|---|
| 2026.07.14 | ₩53,126 | ₩53,820 | ₩52,899 | ₩53,793 | +1.26% | 42.7만 |
|---|
| 2026.07.13 | ₩52,992 | ₩53,312 | ₩52,565 | ₩52,752 | -0.45% | 47.1만 |
|---|
| 2026.07.10 | ₩54,433 | ₩54,807 | ₩53,059 | ₩53,232 | -2.21% | 40.8만 |
|---|
| 2026.07.09 | ₩53,286 | ₩54,514 | ₩52,472 | ₩54,353 | +2.00% | 47.6만 |
|---|
| 2026.07.08 | ₩54,233 | ₩54,807 | ₩52,752 | ₩52,779 | -2.68% | 79.4만 |
|---|
| 2026.07.07 | ₩54,700 | ₩55,314 | ₩54,353 | ₩54,941 | +0.44% | 83.9만 |
|---|
| 2026.07.06 | ₩54,220 | ₩55,981 | ₩54,073 | ₩54,901 | +1.26% | 79.7만 |
|---|
| 2026.07.02 | ₩53,553 | ₩54,180 | ₩52,752 | ₩54,180 | +1.17% | 129.9만 |
|---|
| 2026.07.01 | ₩55,314 | ₩55,528 | ₩53,606 | ₩53,646 | -3.02% | 94.2만 |
|---|
| 2026.06.30 | ₩55,007 | ₩56,102 | ₩54,113 | ₩55,034 | +0.05% | 81.2만 |
|---|
| 2026.06.29 | ₩56,422 | ₩56,675 | ₩54,847 | ₩55,434 | -1.75% | 137.6만 |
|---|
| 2026.06.26 | ₩52,485 | ₩57,249 | ₩52,485 | ₩57,249 | +9.08% | 663.9만 |
|---|
| 2026.06.25 | ₩52,525 | ₩53,846 | ₩52,525 | ₩52,899 | +0.71% | 91.9만 |
|---|
| 2026.06.24 | ₩51,698 | ₩53,139 | ₩51,644 | ₩52,592 | +1.73% | 86.5만 |
|---|
| 2026.06.23 | ₩51,551 | ₩52,125 | ₩50,910 | ₩51,377 | -0.34% | 109만 |
|---|
| 2026.06.22 | ₩51,551 | ₩51,885 | ₩50,764 | ₩51,431 | -0.23% | 82.7만 |
|---|
| 2026.06.18 | ₩50,003 | ₩51,111 | ₩49,683 | ₩50,804 | +1.60% | 157만 |
|---|
| 2026.06.17 | ₩51,084 | ₩52,098 | ₩49,402 | ₩49,669 | -2.77% | 74.9만 |
|---|
| 2026.06.16 | ₩51,898 | ₩52,392 | ₩51,257 | ₩51,404 | -0.95% | 56.4만 |
|---|
| 2026.06.15 | ₩50,897 | ₩51,538 | ₩50,457 | ₩51,498 | +1.18% | 84.5만 |
|---|
| 2026.06.12 | ₩51,805 | ₩51,805 | ₩50,483 | ₩50,483 | -2.55% | 57.3만 |
|---|
| 2026.06.11 | ₩49,789 | ₩51,871 | ₩49,643 | ₩51,644 | +3.73% | 140.7만 |
|---|
| 2026.06.10 | ₩49,429 | ₩49,856 | ₩48,842 | ₩48,962 | -0.94% | 84.8만 |
|---|
| 2026.06.09 | ₩49,389 | ₩50,563 | ₩48,615 | ₩49,563 | +0.35% | 76.2만 |
|---|
| 2026.06.08 | ₩48,842 | ₩49,643 | ₩48,642 | ₩48,642 | -0.41% | 101.4만 |
|---|
| 2026.06.05 | ₩48,775 | ₩49,229 | ₩48,428 | ₩48,682 | -0.19% | 78만 |
|---|
| 2026.06.04 | ₩49,496 | ₩49,950 | ₩48,268 | ₩48,722 | -1.56% | 66.1만 |
|---|
| 2026.06.03 | ₩50,083 | ₩50,563 | ₩48,962 | ₩49,055 | -2.05% | 115.2만 |
|---|
| 2026.06.02 | ₩50,523 | ₩51,057 | ₩49,696 | ₩51,031 | +1.00% | 145.4만 |
|---|
| 2026.06.01 | ₩50,870 | ₩51,805 | ₩50,043 | ₩50,990 | +0.24% | 174.1만 |
|---|
| 2026.05.29 | ₩50,203 | ₩51,364 | ₩49,856 | ₩50,844 | +1.28% | 127.4만 |
|---|
| 2026.05.28 | ₩49,749 | ₩50,283 | ₩48,829 | ₩50,257 | +1.02% | 109.5만 |
|---|
| 2026.05.27 | ₩48,602 | ₩49,549 | ₩47,708 | ₩49,242 | +1.32% | 149.5만 |
|---|
| 2026.05.26 | ₩47,401 | ₩48,375 | ₩47,401 | ₩47,708 | +0.65% | 78.5만 |
|---|
| 2026.05.22 | ₩47,080 | ₩47,561 | ₩46,907 | ₩47,241 | +0.34% | 48.3만 |
|---|
| 2026.05.21 | ₩46,547 | ₩46,894 | ₩45,773 | ₩46,774 | +0.49% | 112.5만 |
|---|
| 2026.05.20 | ₩46,026 | ₩47,201 | ₩45,626 | ₩47,080 | +2.29% | 78.2만 |
|---|
| 2026.05.19 | ₩46,573 | ₩46,600 | ₩45,826 | ₩45,933 | -1.38% | 64.1만 |
|---|
| 2026.05.18 | ₩47,267 | ₩47,748 | ₩46,640 | ₩46,760 | -1.07% | 59.4만 |
|---|
| 2026.05.15 | ₩47,441 | ₩47,881 | ₩46,507 | ₩46,573 | -1.83% | 52.4만 |
|---|
| 2026.05.14 | ₩47,921 | ₩48,362 | ₩46,987 | ₩47,681 | -0.50% | 64만 |
|---|
| 2026.05.13 | ₩47,948 | ₩47,948 | ₩47,347 | ₩47,521 | -0.89% | 83.5만 |
|---|
| 2026.05.12 | ₩49,269 | ₩49,269 | ₩47,748 | ₩48,188 | -2.19% | 92.3만 |
|---|
| 2026.05.11 | ₩50,417 | ₩51,404 | ₩49,136 | ₩49,442 | -1.93% | 103.7만 |
|---|
| 2026.05.08 | ₩50,216 | ₩51,364 | ₩49,549 | ₩50,563 | +0.69% | 161.5만 |
|---|
| 2026.05.07 | ₩48,628 | ₩50,990 | ₩48,575 | ₩50,270 | +3.38% | 170.6만 |
|---|
| 2026.05.06 | ₩48,722 | ₩48,922 | ₩46,600 | ₩47,961 | -1.56% | 145.5만 |
|---|
| 2026.05.05 | ₩42,930 | ₩48,375 | ₩41,769 | ₩47,187 | +9.92% | 272.6만 |
|---|
| 2026.05.04 | ₩41,849 | ₩43,904 | ₩41,849 | ₩42,783 | +2.23% | 209.7만 |
|---|
| 2026.05.01 | ₩42,316 | ₩42,597 | ₩41,275 | ₩42,023 | -0.69% | 51만 |
|---|
| 2026.04.30 | ₩42,116 | ₩42,330 | ₩41,716 | ₩41,956 | -0.38% | 53.7만 |
|---|
| 2026.04.29 | ₩42,009 | ₩42,530 | ₩42,009 | ₩42,170 | +0.38% | 43.8만 |
|---|
| 2026.04.28 | ₩42,597 | ₩42,623 | ₩41,996 | ₩42,250 | -0.81% | 47.3만 |
|---|
| 2026.04.27 | ₩42,396 | ₩42,970 | ₩42,263 | ₩42,303 | -0.22% | 46.4만 |
|---|
| 2026.04.24 | ₩42,063 | ₩42,557 | ₩41,075 | ₩42,517 | +1.08% | 48.6만 |
|---|
| 2026.04.23 | ₩41,969 | ₩42,396 | ₩41,809 | ₩42,250 | +0.67% | 32만 |
|---|
| 2026.04.22 | ₩41,889 | ₩42,396 | ₩41,542 | ₩42,276 | +0.92% | 55.7만 |
|---|
| 2026.04.21 | ₩42,303 | ₩43,184 | ₩41,569 | ₩41,662 | -1.51% | 47.2만 |
|---|
| 2026.04.20 | ₩42,023 | ₩42,530 | ₩41,823 | ₩42,276 | +0.60% | 45.1만 |
|---|
| 2026.04.17 | ₩41,622 | ₩42,436 | ₩41,516 | ₩42,210 | +1.41% | 50.7만 |
|---|
| 2026.04.16 | ₩41,249 | ₩41,636 | ₩40,795 | ₩40,982 | -0.65% | 57.6만 |
|---|
| 2026.04.15 | ₩41,075 | ₩41,275 | ₩40,862 | ₩41,075 | 0.00% | 46.5만 |
|---|
| 2026.04.14 | ₩40,929 | ₩41,356 | ₩40,582 | ₩40,995 | +0.16% | 55.6만 |
|---|
| 2026.04.13 | ₩39,461 | ₩41,035 | ₩39,327 | ₩40,902 | +3.65% | 69.6만 |
|---|
| 2026.04.10 | ₩39,674 | ₩39,674 | ₩39,167 | ₩39,621 | -0.13% | 36.1만 |
|---|
| 2026.04.09 | ₩39,794 | ₩39,848 | ₩39,127 | ₩39,727 | -0.17% | 55.9만 |
|---|
| 2026.04.08 | ₩40,702 | ₩40,915 | ₩39,928 | ₩39,941 | -1.87% | 82.5만 |
|---|
| 2026.04.07 | ₩39,541 | ₩40,101 | ₩39,274 | ₩39,621 | +0.20% | 84.7만 |
|---|
| 2026.04.06 | ₩39,260 | ₩39,768 | ₩39,167 | ₩39,634 | +0.95% | 51.9만 |
|---|
| 2026.04.02 | ₩38,780 | ₩39,941 | ₩38,780 | ₩39,527 | +1.93% | 53.8만 |
|---|
| 2026.04.01 | ₩39,034 | ₩39,567 | ₩38,660 | ₩39,260 | +0.58% | 87.6만 |
|---|
| 2026.03.31 | ₩37,566 | ₩38,927 | ₩37,392 | ₩38,900 | +3.55% | 94.8만 |
|---|
| 2026.03.30 | ₩36,365 | ₩37,726 | ₩36,338 | ₩36,938 | +1.58% | 92.3만 |
|---|
| 2026.03.27 | ₩35,444 | ₩35,791 | ₩35,097 | ₩35,697 | +0.72% | 73.5만 |
|---|
| 2026.03.26 | ₩35,764 | ₩36,204 | ₩35,524 | ₩35,791 | +0.07% | 103.7만 |
|---|
| 2026.03.25 | ₩36,858 | ₩36,858 | ₩35,524 | ₩36,031 | -2.24% | 113.9만 |
|---|
| 2026.03.24 | ₩36,204 | ₩36,818 | ₩35,978 | ₩36,258 | +0.15% | 121.6만 |
|---|
| 2026.03.23 | ₩36,872 | ₩37,712 | ₩36,658 | ₩36,685 | -0.51% | 160.6만 |
|---|
| 2026.03.20 | ₩36,591 | ₩36,645 | ₩35,617 | ₩35,684 | -2.48% | 235.7만 |
|---|
| 2026.03.19 | ₩35,711 | ₩36,591 | ₩35,617 | ₩36,258 | +1.53% | 59.9만 |
|---|
| 2026.03.18 | ₩36,231 | ₩36,578 | ₩35,604 | ₩35,978 | -0.70% | 103.3만 |
|---|
| 2026.03.17 | ₩37,192 | ₩37,486 | ₩36,591 | ₩36,618 | -1.54% | 59.3만 |
|---|
| 2026.03.16 | ₩37,192 | ₩37,699 | ₩36,471 | ₩36,471 | -1.94% | 121.6만 |
|---|
| 2026.03.13 | ₩36,965 | ₩37,045 | ₩36,084 | ₩36,938 | -0.07% | 117.7만 |
|---|
| 2026.03.12 | ₩37,072 | ₩37,726 | ₩36,658 | ₩36,805 | -0.72% | 84.3만 |
|---|
| 2026.03.11 | ₩37,752 | ₩37,819 | ₩37,232 | ₩37,539 | -0.57% | 64.5만 |
|---|
| 2026.03.10 | ₩38,393 | ₩38,727 | ₩37,752 | ₩37,819 | -1.49% | 61만 |
|---|
| 2026.03.09 | ₩37,325 | ₩38,526 | ₩37,059 | ₩38,486 | +3.11% | 93.6만 |
|---|
| 2026.03.06 | ₩37,405 | ₩37,979 | ₩36,938 | ₩37,806 | +1.07% | 55.8만 |
|---|
| 2026.03.05 | ₩37,926 | ₩38,727 | ₩37,299 | ₩37,993 | +0.18% | 87.4만 |
|---|
| 2026.03.04 | ₩38,153 | ₩38,807 | ₩37,792 | ₩38,300 | +0.38% | 101.1만 |
|---|
| 2026.03.03 | ₩37,405 | ₩37,913 | ₩36,525 | ₩37,792 | +1.03% | 123.8만 |
|---|
| 2026.03.02 | ₩37,432 | ₩38,153 | ₩37,352 | ₩37,405 | -0.07% | 86.1만 |
|---|
| 2026.02.27 | ₩37,446 | ₩38,233 | ₩37,365 | ₩38,046 | +1.60% | 95.9만 |
|---|
| 2026.02.26 | ₩36,071 | ₩38,099 | ₩36,071 | ₩38,019 | +5.40% | 129.7만 |
|---|
| 2026.02.25 | ₩34,990 | ₩35,991 | ₩34,443 | ₩35,898 | +2.59% | 166만 |
|---|
| 2026.02.24 | ₩35,644 | ₩35,911 | ₩34,616 | ₩34,897 | -2.10% | 161.4만 |
|---|
| 2026.02.23 | ₩37,859 | ₩37,859 | ₩35,097 | ₩35,217 | -6.98% | 168.4만 |
|---|
| 2026.02.20 | ₩38,740 | ₩39,140 | ₩38,073 | ₩38,206 | -1.38% | 150만 |
|---|
| 2026.02.19 | ₩38,380 | ₩39,220 | ₩38,179 | ₩39,047 | +1.74% | 135.3만 |
|---|
| 2026.02.18 | ₩39,180 | ₩39,754 | ₩37,486 | ₩38,833 | -0.89% | 139만 |
|---|
| 2026.02.17 | ₩37,352 | ₩39,020 | ₩37,352 | ₩38,727 | +3.68% | 156.9만 |
|---|
| 2026.02.13 | ₩37,152 | ₩37,833 | ₩37,032 | ₩37,766 | +1.65% | 77.5만 |
|---|
| 2026.02.12 | ₩38,553 | ₩38,807 | ₩36,631 | ₩37,165 | -3.60% | 125.8만 |
|---|
| 2026.02.11 | ₩39,621 | ₩39,621 | ₩37,953 | ₩38,273 | -3.40% | 100만 |
|---|
| 2026.02.10 | ₩39,461 | ₩39,928 | ₩39,274 | ₩39,354 | -0.27% | 58.6만 |
|---|
| 2026.02.09 | ₩39,087 | ₩39,674 | ₩38,980 | ₩39,487 | +1.02% | 57.1만 |
|---|
| 2026.02.06 | ₩38,927 | ₩39,421 | ₩38,513 | ₩39,274 | +0.89% | 88만 |
|---|
| 2026.02.05 | ₩38,967 | ₩39,314 | ₩38,380 | ₩38,513 | -1.16% | 75.2만 |
|---|
| 2026.02.04 | ₩39,327 | ₩39,514 | ₩38,553 | ₩39,034 | -0.75% | 78.6만 |
|---|
| 2026.02.03 | ₩39,487 | ₩40,048 | ₩38,807 | ₩39,234 | -0.64% | 80.2만 |
|---|
| 2026.02.02 | ₩40,155 | ₩40,675 | ₩39,607 | ₩39,661 | -1.23% | 70.8만 |
|---|
| 2026.01.30 | ₩39,848 | ₩40,408 | ₩39,634 | ₩40,088 | +0.60% | 91.8만 |
|---|
| 2026.01.29 | ₩40,368 | ₩40,862 | ₩39,861 | ₩40,261 | -0.26% | 84.1만 |
|---|
| 2026.01.28 | ₩40,101 | ₩40,555 | ₩39,821 | ₩40,221 | +0.30% | 89.6만 |
|---|
| 2026.01.27 | ₩39,821 | ₩40,435 | ₩39,701 | ₩40,195 | +0.94% | 48만 |
|---|
| 2026.01.26 | ₩39,781 | ₩40,088 | ₩39,340 | ₩39,914 | +0.34% | 61.6만 |
|---|
| 2026.01.23 | ₩40,528 | ₩40,942 | ₩39,541 | ₩39,634 | -2.21% | 56.5만 |
|---|
| 2026.01.22 | ₩41,115 | ₩41,542 | ₩40,421 | ₩40,515 | -1.46% | 92.6만 |
|---|
| 2026.01.21 | ₩40,248 | ₩41,462 | ₩40,048 | ₩41,089 | +2.09% | 106.2만 |
|---|
| 2026.01.20 | ₩39,954 | ₩40,368 | ₩39,634 | ₩39,928 | -0.07% | 64.9만 |
|---|
| 2026.01.16 | ₩41,769 | ₩41,769 | ₩40,088 | ₩40,181 | -3.80% | 83.8만 |
|---|
| 2026.01.15 | ₩41,089 | ₩41,796 | ₩40,835 | ₩41,769 | +1.66% | 53만 |
|---|
| 2026.01.14 | ₩40,929 | ₩41,115 | ₩40,368 | ₩40,648 | -0.68% | 53.3만 |
|---|
| 2026.01.13 | ₩41,235 | ₩41,315 | ₩40,808 | ₩41,035 | -0.49% | 41.7만 |
|---|
| 2026.01.12 | ₩40,915 | ₩41,716 | ₩40,195 | ₩41,222 | +0.75% | 51.7만 |
|---|
| 2026.01.09 | ₩41,275 | ₩41,622 | ₩40,715 | ₩41,342 | +0.16% | 76.1만 |
|---|
| 2026.01.08 | ₩41,462 | ₩41,649 | ₩40,875 | ₩41,182 | -0.68% | 108.7만 |
|---|
| 2026.01.07 | ₩41,649 | ₩42,023 | ₩40,648 | ₩41,075 | -1.38% | 101.8만 |
|---|
| 2026.01.06 | ₩40,969 | ₩42,410 | ₩40,168 | ₩42,130 | +2.83% | 110.8만 |
|---|
| 2026.01.05 | ₩38,780 | ₩40,195 | ₩38,607 | ₩39,634 | +2.20% | 75.4만 |
|---|
| 2026.01.02 | ₩39,607 | ₩41,035 | ₩38,500 | ₩38,980 | -1.58% | 106.8만 |
|---|
| 2025.12.31 | ₩40,061 | ₩40,275 | ₩39,687 | ₩39,741 | -0.80% | 46.3만 |
|---|
| 2025.12.30 | ₩40,902 | ₩41,262 | ₩40,101 | ₩40,195 | -1.73% | 79.4만 |
|---|
| 2025.12.29 | ₩41,222 | ₩41,582 | ₩40,955 | ₩41,049 | -0.42% | 73.3만 |
|---|
| 2025.12.26 | ₩41,129 | ₩41,462 | ₩40,742 | ₩41,396 | +0.65% | 36.2만 |
|---|
| 2025.12.24 | ₩40,955 | ₩41,275 | ₩40,768 | ₩41,209 | +0.62% | 31.1만 |
|---|
| 2025.12.23 | ₩40,688 | ₩41,342 | ₩40,635 | ₩41,062 | +0.92% | 73.3만 |
|---|
| 2025.12.22 | ₩40,128 | ₩41,062 | ₩40,128 | ₩40,768 | +1.60% | 121.2만 |
|---|
| 2025.12.19 | ₩39,848 | ₩40,929 | ₩39,487 | ₩40,768 | +2.31% | 180.3만 |
|---|
| 2025.12.18 | ₩39,714 | ₩39,968 | ₩39,447 | ₩39,621 | -0.24% | 95.2만 |
|---|
| 2025.12.17 | ₩39,794 | ₩40,155 | ₩39,180 | ₩39,354 | -1.11% | 109.7만 |
|---|
| 2025.12.16 | ₩39,114 | ₩40,221 | ₩38,366 | ₩40,008 | +2.29% | 139.1만 |
|---|
| 2025.12.15 | ₩38,406 | ₩39,914 | ₩38,340 | ₩38,486 | +0.21% | 134.3만 |
|---|
| 2025.12.12 | ₩38,353 | ₩38,366 | ₩37,792 | ₩38,233 | -0.31% | 117.6만 |
|---|
| 2025.12.11 | ₩37,179 | ₩38,246 | ₩37,179 | ₩38,246 | +2.87% | 93만 |
|---|
| 2025.12.10 | ₩36,111 | ₩37,339 | ₩36,031 | ₩37,045 | +2.59% | 76.2만 |
|---|
| 2025.12.09 | ₩35,083 | ₩36,218 | ₩35,083 | ₩36,111 | +2.93% | 67만 |
|---|
| 2025.12.08 | ₩34,963 | ₩35,564 | ₩34,630 | ₩35,270 | +0.88% | 90.4만 |
|---|
| 2025.12.05 | ₩34,323 | ₩35,097 | ₩34,163 | ₩34,883 | +1.63% | 64.2만 |
|---|
| 2025.12.04 | ₩34,723 | ₩34,843 | ₩34,283 | ₩34,376 | -1.00% | 55만 |
|---|
| 2025.12.03 | ₩34,590 | ₩34,910 | ₩34,176 | ₩34,830 | +0.69% | 92.5만 |
|---|
| 2025.12.02 | ₩34,510 | ₩35,043 | ₩34,029 | ₩34,470 | -0.12% | 84.5만 |
|---|
| 2025.12.01 | ₩33,549 | ₩34,336 | ₩33,362 | ₩34,283 | +2.19% | 63.9만 |
|---|
| 2025.11.28 | ₩33,776 | ₩33,949 | ₩33,522 | ₩33,949 | +0.51% | 40.3만 |
|---|
| 2025.11.26 | ₩33,455 | ₩33,696 | ₩33,309 | ₩33,629 | +0.52% | 149.5만 |
|---|
| 2025.11.25 | ₩33,095 | ₩33,949 | ₩32,895 | ₩33,495 | +1.21% | 128.7만 |
|---|
| 2025.11.24 | ₩32,962 | ₩33,215 | ₩32,455 | ₩32,868 | -0.28% | 110만 |
|---|
| 2025.11.21 | ₩32,908 | ₩33,616 | ₩32,575 | ₩33,269 | +1.09% | 138.1만 |
|---|
| 2025.11.20 | ₩33,709 | ₩34,149 | ₩32,668 | ₩32,681 | -3.05% | 93.8만 |
|---|
| 2025.11.19 | ₩33,816 | ₩34,069 | ₩33,415 | ₩33,509 | -0.91% | 96.2만 |
|---|
| 2025.11.18 | ₩33,922 | ₩33,963 | ₩33,469 | ₩33,842 | -0.24% | 57.5만 |
|---|
| 2025.11.17 | ₩34,269 | ₩34,269 | ₩33,389 | ₩33,576 | -2.02% | 79.5만 |
|---|
| 2025.11.14 | ₩33,816 | ₩34,309 | ₩33,656 | ₩34,269 | +1.34% | 73.1만 |
|---|
| 2025.11.13 | ₩34,029 | ₩34,416 | ₩33,642 | ₩33,949 | -0.24% | 106.4만 |
|---|
| 2025.11.12 | ₩33,816 | ₩34,309 | ₩33,656 | ₩34,003 | +0.55% | 81.4만 |
|---|
| 2025.11.11 | ₩33,255 | ₩33,589 | ₩33,028 | ₩33,429 | +0.52% | 62.3만 |
|---|
| 2025.11.10 | ₩33,269 | ₩33,922 | ₩32,962 | ₩33,242 | -0.08% | 98.3만 |
|---|
| 2025.11.07 | ₩33,589 | ₩33,802 | ₩33,215 | ₩33,495 | -0.28% | 131.7만 |
|---|
| 2025.11.06 | ₩34,323 | ₩34,590 | ₩32,655 | ₩33,282 | -3.03% | 161.8만 |
|---|
| 2025.11.05 | ₩36,338 | ₩37,979 | ₩34,350 | ₩34,777 | -4.30% | 291.3만 |
|---|
| 2025.11.04 | ₩35,390 | ₩36,164 | ₩35,017 | ₩35,444 | +0.15% | 187.3만 |
|---|
| 2025.11.03 | ₩35,310 | ₩35,524 | ₩34,269 | ₩35,484 | +0.49% | 81.8만 |
|---|
| 2025.10.31 | ₩35,137 | ₩35,337 | ₩34,696 | ₩35,257 | +0.34% | 76.2만 |
|---|
| 2025.10.30 | ₩35,017 | ₩35,444 | ₩34,803 | ₩35,083 | +0.19% | 74.6만 |
|---|
| 2025.10.29 | ₩35,737 | ₩35,924 | ₩34,723 | ₩35,070 | -1.87% | 54.5만 |
|---|
| 2025.10.28 | ₩35,564 | ₩36,111 | ₩35,204 | ₩36,018 | +1.28% | 64.5만 |
|---|
| 2025.10.27 | ₩35,951 | ₩36,071 | ₩35,684 | ₩35,684 | -0.74% | 61.9만 |
|---|
| 2025.10.24 | ₩36,178 | ₩36,378 | ₩35,764 | ₩35,831 | -0.96% | 51.9만 |
|---|
| 2025.10.23 | ₩35,884 | ₩36,018 | ₩35,564 | ₩35,777 | -0.30% | 75.7만 |
|---|
| 2025.10.22 | ₩36,018 | ₩36,271 | ₩35,457 | ₩35,737 | -0.78% | 54.3만 |
|---|
| 2025.10.21 | ₩35,297 | ₩36,071 | ₩35,204 | ₩35,964 | +1.89% | 53.8만 |
|---|
| 2025.10.20 | ₩35,097 | ₩35,417 | ₩34,803 | ₩35,324 | +0.65% | 40.8만 |
|---|
| 2025.10.17 | ₩35,083 | ₩35,457 | ₩34,843 | ₩34,897 | -0.53% | 51.9만 |
|---|
| 2025.10.16 | ₩35,310 | ₩35,470 | ₩34,616 | ₩35,150 | -0.45% | 61.1만 |
|---|
| 2025.10.15 | ₩35,284 | ₩35,724 | ₩34,910 | ₩35,404 | +0.34% | 70.7만 |
|---|
| 2025.10.14 | ₩34,696 | ₩35,564 | ₩34,216 | ₩35,150 | +1.31% | 70.9만 |
|---|
| 2025.10.13 | ₩35,350 | ₩35,457 | ₩34,763 | ₩34,843 | -1.43% | 47.6만 |
|---|
| 2025.10.10 | ₩35,764 | ₩36,058 | ₩34,990 | ₩35,083 | -1.90% | 58만 |
|---|