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 | ₩47,651 | ₩49,227 | ₩47,571 | ₩49,040 | +2.92% | 127.7만 |
| 2026.10.08 | ₩46,395 | ₩47,891 | ₩46,208 | ₩47,664 | +2.74% | 164.3만 |
| 2026.10.07 | ₩46,489 | ₩46,970 | ₩46,088 | ₩46,475 | -0.03% | 112.3만 |
| 2026.10.06 | ₩47,491 | ₩47,491 | ₩46,302 | ₩46,702 | -1.66% | 78.9만 |
| 2026.10.05 | ₩47,317 | ₩47,851 | ₩47,076 | ₩47,183 | -0.28% | 132.7만 |
| 2026.10.02 | ₩47,210 | ₩47,771 | ₩47,010 | ₩47,464 | +0.54% | 112.9만 |
| 2026.10.01 | ₩45,687 | ₩46,916 | ₩45,286 | ₩46,582 | +1.96% | 188.1만 |
| 2026.09.30 | ₩46,395 | ₩46,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,594 |
| -1.73% |
| 161.6만 |
| 2026.09.29 | ₩46,475 | ₩46,475 | ₩45,807 | ₩46,235 | -0.52% | 87.1만 |
|---|
| 2026.09.28 | ₩46,128 | ₩46,649 | ₩45,794 | ₩46,328 | +0.43% | 100만 |
|---|
| 2026.09.25 | ₩46,382 | ₩46,769 | ₩46,048 | ₩46,515 | +0.29% | 135.6만 |
|---|
| 2026.09.24 | ₩45,420 | ₩46,368 | ₩45,420 | ₩46,088 | +1.47% | 108.4만 |
|---|
| 2026.09.23 | ₩46,075 | ₩46,342 | ₩45,433 | ₩45,674 | -0.87% | 82.6만 |
|---|
| 2026.09.22 | ₩46,889 | ₩47,344 | ₩46,221 | ₩46,262 | -1.34% | 104.5만 |
|---|
| 2026.09.21 | ₩46,462 | ₩46,836 | ₩45,647 | ₩46,449 | -0.03% | 81만 |
|---|
| 2026.09.18 | ₩45,727 | ₩45,781 | ₩45,220 | ₩45,781 | +0.12% | 256.8만 |
|---|
| 2026.09.17 | ₩47,050 | ₩47,651 | ₩45,513 | ₩45,767 | -2.73% | 74.5만 |
|---|
| 2026.09.16 | ₩46,582 | ₩47,263 | ₩46,382 | ₩46,836 | +0.54% | 140.3만 |
|---|
| 2026.09.15 | ₩46,996 | ₩47,116 | ₩46,515 | ₩46,609 | -0.82% | 107만 |
|---|
| 2026.09.14 | ₩47,130 | ₩47,637 | ₩46,863 | ₩47,397 | +0.57% | 65만 |
|---|
| 2026.09.11 | ₩47,250 | ₩47,971 | ₩46,475 | ₩47,130 | -0.25% | 110.5만 |
|---|
| 2026.09.10 | ₩46,676 | ₩46,943 | ₩46,168 | ₩46,449 | -0.49% | 96.8만 |
|---|
| 2026.09.09 | ₩46,462 | ₩47,103 | ₩46,075 | ₩47,076 | +1.32% | 119.7만 |
|---|
| 2026.09.08 | ₩46,756 | ₩47,157 | ₩46,008 | ₩46,716 | -0.09% | 91.2만 |
|---|
| 2026.09.04 | ₩46,502 | ₩47,758 | ₩46,382 | ₩47,370 | +1.87% | 62.7만 |
|---|
| 2026.09.03 | ₩46,903 | ₩47,050 | ₩46,088 | ₩46,622 | -0.60% | 79.3만 |
|---|
| 2026.09.02 | ₩46,649 | ₩47,450 | ₩46,155 | ₩46,262 | -0.83% | 92.2만 |
|---|
| 2026.09.01 | ₩46,903 | ₩47,624 | ₩46,622 | ₩46,823 | -0.17% | 87.3만 |
|---|
| 2026.08.31 | ₩46,889 | ₩47,637 | ₩46,622 | ₩47,557 | +1.42% | 136.6만 |
|---|
| 2026.08.28 | ₩47,584 | ₩47,798 | ₩46,756 | ₩46,876 | -1.49% | 76.6만 |
|---|
| 2026.08.27 | ₩47,691 | ₩47,985 | ₩46,929 | ₩47,437 | -0.53% | 162.2만 |
|---|
| 2026.08.26 | ₩45,794 | ₩46,796 | ₩45,567 | ₩46,288 | +1.08% | 169.9만 |
|---|
| 2026.08.25 | ₩45,741 | ₩45,994 | ₩45,220 | ₩45,834 | +0.20% | 86만 |
|---|
| 2026.08.24 | ₩45,153 | ₩45,607 | ₩44,886 | ₩45,487 | +0.74% | 149.4만 |
|---|
| 2026.08.21 | ₩46,008 | ₩46,342 | ₩44,231 | ₩44,618 | -3.02% | 146.8만 |
|---|
| 2026.08.20 | ₩45,353 | ₩46,128 | ₩45,353 | ₩45,674 | +0.71% | 146.3만 |
|---|
| 2026.08.19 | ₩45,393 | ₩46,061 | ₩44,752 | ₩45,981 | +1.29% | 205.3만 |
|---|
| 2026.08.18 | ₩46,796 | ₩47,237 | ₩44,658 | ₩44,725 | -4.42% | 289.5만 |
|---|
| 2026.08.17 | ₩47,237 | ₩47,691 | ₩46,382 | ₩46,876 | -0.76% | 220.2만 |
|---|
| 2026.08.14 | ₩46,796 | ₩48,132 | ₩46,756 | ₩47,424 | +1.34% | 299.4만 |
|---|
| 2026.08.13 | ₩47,637 | ₩47,931 | ₩47,050 | ₩47,157 | -1.01% | 129.9만 |
|---|
| 2026.08.12 | ₩46,956 | ₩47,704 | ₩45,887 | ₩47,197 | +0.51% | 440.2만 |
|---|
| 2026.08.11 | ₩50,162 | ₩50,643 | ₩48,666 | ₩48,760 | -2.80% | 107.6만 |
|---|
| 2026.08.10 | ₩49,387 | ₩50,376 | ₩49,000 | ₩49,788 | +0.81% | 73.4만 |
|---|
| 2026.08.07 | ₩50,389 | ₩51,218 | ₩49,321 | ₩49,401 | -1.96% | 75.3만 |
|---|
| 2026.08.06 | ₩51,017 | ₩51,525 | ₩50,069 | ₩50,256 | -1.49% | 97.3만 |
|---|
| 2026.08.05 | ₩57,029 | ₩57,029 | ₩50,924 | ₩51,057 | -10.47% | 120.9만 |
|---|
| 2026.08.04 | ₩52,246 | ₩56,374 | ₩52,246 | ₩53,502 | +2.40% | 167.5만 |
|---|
| 2026.08.03 | ₩53,970 | ₩55,412 | ₩53,970 | ₩54,998 | +1.91% | 142.3만 |
|---|
| 2026.07.31 | ₩54,050 | ₩54,090 | ₩52,794 | ₩53,115 | -1.73% | 65.8만 |
|---|
| 2026.07.30 | ₩53,876 | ₩54,330 | ₩52,700 | ₩54,116 | +0.45% | 80.5만 |
|---|
| 2026.07.29 | ₩53,569 | ₩54,998 | ₩53,435 | ₩54,023 | +0.85% | 88.6만 |
|---|
| 2026.07.28 | ₩54,157 | ₩54,197 | ₩53,368 | ₩53,889 | -0.49% | 59.2만 |
|---|
| 2026.07.27 | ₩53,315 | ₩53,783 | ₩52,941 | ₩53,596 | +0.53% | 58.1만 |
|---|
| 2026.07.24 | ₩52,527 | ₩52,821 | ₩51,886 | ₩52,527 | 0.00% | 67.9만 |
|---|
| 2026.07.23 | ₩51,792 | ₩52,554 | ₩51,431 | ₩52,099 | +0.59% | 102.7만 |
|---|
| 2026.07.22 | ₩53,315 | ₩53,943 | ₩52,674 | ₩52,968 | -0.65% | 60.5만 |
|---|
| 2026.07.21 | ₩51,592 | ₩53,208 | ₩51,458 | ₩53,128 | +2.98% | 97.2만 |
|---|
| 2026.07.20 | ₩53,502 | ₩53,876 | ₩51,405 | ₩51,485 | -3.77% | 79.2만 |
|---|
| 2026.07.17 | ₩53,796 | ₩53,796 | ₩52,447 | ₩52,714 | -2.01% | 97.6만 |
|---|
| 2026.07.16 | ₩55,199 | ₩56,160 | ₩53,943 | ₩54,357 | -1.52% | 114.6만 |
|---|
| 2026.07.15 | ₩53,889 | ₩55,626 | ₩53,889 | ₩54,985 | +2.03% | 109.5만 |
|---|
| 2026.07.14 | ₩53,181 | ₩53,876 | ₩52,954 | ₩53,849 | +1.26% | 42.7만 |
|---|
| 2026.07.13 | ₩53,048 | ₩53,368 | ₩52,620 | ₩52,807 | -0.45% | 47.1만 |
|---|
| 2026.07.10 | ₩54,491 | ₩54,865 | ₩53,115 | ₩53,288 | -2.21% | 40.8만 |
|---|
| 2026.07.09 | ₩53,342 | ₩54,571 | ₩52,527 | ₩54,410 | +2.00% | 47.6만 |
|---|
| 2026.07.08 | ₩54,290 | ₩54,865 | ₩52,807 | ₩52,834 | -2.68% | 79.4만 |
|---|
| 2026.07.07 | ₩54,758 | ₩55,372 | ₩54,410 | ₩54,998 | +0.44% | 83.9만 |
|---|
| 2026.07.06 | ₩54,277 | ₩56,040 | ₩54,130 | ₩54,958 | +1.26% | 79.7만 |
|---|
| 2026.07.02 | ₩53,609 | ₩54,237 | ₩52,807 | ₩54,237 | +1.17% | 129.9만 |
|---|
| 2026.07.01 | ₩55,372 | ₩55,586 | ₩53,662 | ₩53,702 | -3.02% | 94.2만 |
|---|
| 2026.06.30 | ₩55,065 | ₩56,160 | ₩54,170 | ₩55,092 | +0.05% | 81.2만 |
|---|
| 2026.06.29 | ₩56,481 | ₩56,735 | ₩54,905 | ₩55,492 | -1.75% | 137.6만 |
|---|
| 2026.06.26 | ₩52,540 | ₩57,309 | ₩52,540 | ₩57,309 | +9.08% | 663.9만 |
|---|
| 2026.06.25 | ₩52,580 | ₩53,903 | ₩52,580 | ₩52,954 | +0.71% | 91.9만 |
|---|
| 2026.06.24 | ₩51,752 | ₩53,195 | ₩51,699 | ₩52,647 | +1.73% | 86.5만 |
|---|
| 2026.06.23 | ₩51,605 | ₩52,179 | ₩50,964 | ₩51,431 | -0.34% | 109만 |
|---|
| 2026.06.22 | ₩51,605 | ₩51,939 | ₩50,817 | ₩51,485 | -0.23% | 82.7만 |
|---|
| 2026.06.18 | ₩50,055 | ₩51,164 | ₩49,735 | ₩50,857 | +1.60% | 157만 |
|---|
| 2026.06.17 | ₩51,137 | ₩52,153 | ₩49,454 | ₩49,721 | -2.77% | 74.9만 |
|---|
| 2026.06.16 | ₩51,952 | ₩52,447 | ₩51,311 | ₩51,458 | -0.95% | 56.4만 |
|---|
| 2026.06.15 | ₩50,950 | ₩51,592 | ₩50,510 | ₩51,552 | +1.18% | 84.5만 |
|---|
| 2026.06.12 | ₩51,859 | ₩51,859 | ₩50,536 | ₩50,536 | -2.55% | 57.3만 |
|---|
| 2026.06.11 | ₩49,842 | ₩51,926 | ₩49,695 | ₩51,699 | +3.73% | 140.7만 |
|---|
| 2026.06.10 | ₩49,481 | ₩49,908 | ₩48,893 | ₩49,013 | -0.94% | 84.8만 |
|---|
| 2026.06.09 | ₩49,441 | ₩50,616 | ₩48,666 | ₩49,615 | +0.35% | 76.2만 |
|---|
| 2026.06.08 | ₩48,893 | ₩49,695 | ₩48,693 | ₩48,693 | -0.41% | 101.4만 |
|---|
| 2026.06.05 | ₩48,826 | ₩49,281 | ₩48,479 | ₩48,733 | -0.19% | 78만 |
|---|
| 2026.06.04 | ₩49,548 | ₩50,002 | ₩48,319 | ₩48,773 | -1.56% | 66.1만 |
|---|
| 2026.06.03 | ₩50,136 | ₩50,616 | ₩49,013 | ₩49,107 | -2.05% | 115.2만 |
|---|
| 2026.06.02 | ₩50,576 | ₩51,111 | ₩49,748 | ₩51,084 | +1.00% | 145.4만 |
|---|
| 2026.06.01 | ₩50,924 | ₩51,859 | ₩50,096 | ₩51,044 | +0.24% | 174.1만 |
|---|
| 2026.05.29 | ₩50,256 | ₩51,418 | ₩49,908 | ₩50,897 | +1.28% | 127.4만 |
|---|
| 2026.05.28 | ₩49,802 | ₩50,336 | ₩48,880 | ₩50,309 | +1.02% | 109.5만 |
|---|
| 2026.05.27 | ₩48,653 | ₩49,601 | ₩47,758 | ₩49,294 | +1.32% | 149.5만 |
|---|
| 2026.05.26 | ₩47,450 | ₩48,426 | ₩47,450 | ₩47,758 | +0.65% | 78.5만 |
|---|
| 2026.05.22 | ₩47,130 | ₩47,611 | ₩46,956 | ₩47,290 | +0.34% | 48.3만 |
|---|
| 2026.05.21 | ₩46,595 | ₩46,943 | ₩45,821 | ₩46,823 | +0.49% | 112.5만 |
|---|
| 2026.05.20 | ₩46,075 | ₩47,250 | ₩45,674 | ₩47,130 | +2.29% | 78.2만 |
|---|
| 2026.05.19 | ₩46,622 | ₩46,649 | ₩45,874 | ₩45,981 | -1.38% | 64.1만 |
|---|
| 2026.05.18 | ₩47,317 | ₩47,798 | ₩46,689 | ₩46,809 | -1.07% | 59.4만 |
|---|
| 2026.05.15 | ₩47,491 | ₩47,931 | ₩46,555 | ₩46,622 | -1.83% | 52.4만 |
|---|
| 2026.05.14 | ₩47,971 | ₩48,412 | ₩47,036 | ₩47,731 | -0.50% | 64만 |
|---|
| 2026.05.13 | ₩47,998 | ₩47,998 | ₩47,397 | ₩47,571 | -0.89% | 83.5만 |
|---|
| 2026.05.12 | ₩49,321 | ₩49,321 | ₩47,798 | ₩48,239 | -2.19% | 92.3만 |
|---|
| 2026.05.11 | ₩50,470 | ₩51,458 | ₩49,187 | ₩49,494 | -1.93% | 103.7만 |
|---|
| 2026.05.08 | ₩50,269 | ₩51,418 | ₩49,601 | ₩50,616 | +0.69% | 161.5만 |
|---|
| 2026.05.07 | ₩48,679 | ₩51,044 | ₩48,626 | ₩50,323 | +3.38% | 170.6만 |
|---|
| 2026.05.06 | ₩48,773 | ₩48,973 | ₩46,649 | ₩48,012 | -1.56% | 145.5만 |
|---|
| 2026.05.05 | ₩42,975 | ₩48,426 | ₩41,813 | ₩47,237 | +9.92% | 272.6만 |
|---|
| 2026.05.04 | ₩41,893 | ₩43,950 | ₩41,893 | ₩42,828 | +2.23% | 209.7만 |
|---|
| 2026.05.01 | ₩42,361 | ₩42,641 | ₩41,319 | ₩42,067 | -0.69% | 51만 |
|---|
| 2026.04.30 | ₩42,160 | ₩42,374 | ₩41,760 | ₩42,000 | -0.38% | 53.7만 |
|---|
| 2026.04.29 | ₩42,054 | ₩42,574 | ₩42,054 | ₩42,214 | +0.38% | 43.8만 |
|---|
| 2026.04.28 | ₩42,641 | ₩42,668 | ₩42,040 | ₩42,294 | -0.81% | 47.3만 |
|---|
| 2026.04.27 | ₩42,441 | ₩43,015 | ₩42,307 | ₩42,347 | -0.22% | 46.4만 |
|---|
| 2026.04.24 | ₩42,107 | ₩42,601 | ₩41,118 | ₩42,561 | +1.08% | 48.6만 |
|---|
| 2026.04.23 | ₩42,013 | ₩42,441 | ₩41,853 | ₩42,294 | +0.67% | 32만 |
|---|
| 2026.04.22 | ₩41,933 | ₩42,441 | ₩41,586 | ₩42,321 | +0.92% | 55.7만 |
|---|
| 2026.04.21 | ₩42,347 | ₩43,229 | ₩41,613 | ₩41,706 | -1.51% | 47.2만 |
|---|
| 2026.04.20 | ₩42,067 | ₩42,574 | ₩41,866 | ₩42,321 | +0.60% | 45.1만 |
|---|
| 2026.04.17 | ₩41,666 | ₩42,481 | ₩41,559 | ₩42,254 | +1.41% | 50.7만 |
|---|
| 2026.04.16 | ₩41,292 | ₩41,679 | ₩40,838 | ₩41,025 | -0.65% | 57.6만 |
|---|
| 2026.04.15 | ₩41,118 | ₩41,319 | ₩40,905 | ₩41,118 | 0.00% | 46.5만 |
|---|
| 2026.04.14 | ₩40,971 | ₩41,399 | ₩40,624 | ₩41,038 | +0.16% | 55.6만 |
|---|
| 2026.04.13 | ₩39,502 | ₩41,078 | ₩39,368 | ₩40,945 | +3.65% | 69.6만 |
|---|
| 2026.04.10 | ₩39,716 | ₩39,716 | ₩39,208 | ₩39,662 | -0.13% | 36.1만 |
|---|
| 2026.04.09 | ₩39,836 | ₩39,889 | ₩39,168 | ₩39,769 | -0.17% | 55.9만 |
|---|
| 2026.04.08 | ₩40,744 | ₩40,958 | ₩39,970 | ₩39,983 | -1.87% | 82.5만 |
|---|
| 2026.04.07 | ₩39,582 | ₩40,143 | ₩39,315 | ₩39,662 | +0.20% | 84.7만 |
|---|
| 2026.04.06 | ₩39,302 | ₩39,809 | ₩39,208 | ₩39,676 | +0.95% | 51.9만 |
|---|
| 2026.04.02 | ₩38,821 | ₩39,983 | ₩38,821 | ₩39,569 | +1.93% | 53.8만 |
|---|
| 2026.04.01 | ₩39,074 | ₩39,609 | ₩38,700 | ₩39,302 | +0.58% | 87.6만 |
|---|
| 2026.03.31 | ₩37,605 | ₩38,968 | ₩37,431 | ₩38,941 | +3.55% | 94.8만 |
|---|
| 2026.03.30 | ₩36,403 | ₩37,765 | ₩36,376 | ₩36,977 | +1.58% | 92.3만 |
|---|
| 2026.03.27 | ₩35,481 | ₩35,828 | ₩35,134 | ₩35,735 | +0.72% | 73.5만 |
|---|
| 2026.03.26 | ₩35,802 | ₩36,242 | ₩35,561 | ₩35,828 | +0.07% | 103.7만 |
|---|
| 2026.03.25 | ₩36,897 | ₩36,897 | ₩35,561 | ₩36,069 | -2.24% | 113.9만 |
|---|
| 2026.03.24 | ₩36,242 | ₩36,857 | ₩36,015 | ₩36,296 | +0.15% | 121.6만 |
|---|
| 2026.03.23 | ₩36,910 | ₩37,752 | ₩36,697 | ₩36,723 | -0.51% | 160.6만 |
|---|
| 2026.03.20 | ₩36,630 | ₩36,683 | ₩35,655 | ₩35,721 | -2.48% | 235.7만 |
|---|
| 2026.03.19 | ₩35,748 | ₩36,630 | ₩35,655 | ₩36,296 | +1.53% | 59.9만 |
|---|
| 2026.03.18 | ₩36,269 | ₩36,616 | ₩35,641 | ₩36,015 | -0.70% | 103.3만 |
|---|
| 2026.03.17 | ₩37,231 | ₩37,525 | ₩36,630 | ₩36,657 | -1.54% | 59.3만 |
|---|
| 2026.03.16 | ₩37,231 | ₩37,739 | ₩36,510 | ₩36,510 | -1.94% | 121.6만 |
|---|
| 2026.03.13 | ₩37,004 | ₩37,084 | ₩36,122 | ₩36,977 | -0.07% | 117.7만 |
|---|
| 2026.03.12 | ₩37,111 | ₩37,765 | ₩36,697 | ₩36,844 | -0.72% | 84.3만 |
|---|
| 2026.03.11 | ₩37,792 | ₩37,859 | ₩37,271 | ₩37,578 | -0.57% | 64.5만 |
|---|
| 2026.03.10 | ₩38,433 | ₩38,767 | ₩37,792 | ₩37,859 | -1.49% | 61만 |
|---|
| 2026.03.09 | ₩37,365 | ₩38,567 | ₩37,097 | ₩38,527 | +3.11% | 93.6만 |
|---|
| 2026.03.06 | ₩37,445 | ₩38,019 | ₩36,977 | ₩37,845 | +1.07% | 55.8만 |
|---|
| 2026.03.05 | ₩37,966 | ₩38,767 | ₩37,338 | ₩38,033 | +0.18% | 87.4만 |
|---|
| 2026.03.04 | ₩38,193 | ₩38,847 | ₩37,832 | ₩38,340 | +0.38% | 101.1만 |
|---|
| 2026.03.03 | ₩37,445 | ₩37,952 | ₩36,563 | ₩37,832 | +1.03% | 123.8만 |
|---|
| 2026.03.02 | ₩37,471 | ₩38,193 | ₩37,391 | ₩37,445 | -0.07% | 86.1만 |
|---|
| 2026.02.27 | ₩37,485 | ₩38,273 | ₩37,405 | ₩38,086 | +1.60% | 95.9만 |
|---|
| 2026.02.26 | ₩36,109 | ₩38,139 | ₩36,109 | ₩38,059 | +5.40% | 129.7만 |
|---|
| 2026.02.25 | ₩35,027 | ₩36,029 | ₩34,479 | ₩35,935 | +2.59% | 166만 |
|---|
| 2026.02.24 | ₩35,681 | ₩35,949 | ₩34,653 | ₩34,933 | -2.10% | 161.4만 |
|---|
| 2026.02.23 | ₩37,899 | ₩37,899 | ₩35,134 | ₩35,254 | -6.98% | 168.4만 |
|---|
| 2026.02.20 | ₩38,781 | ₩39,181 | ₩38,113 | ₩38,246 | -1.38% | 150만 |
|---|
| 2026.02.19 | ₩38,420 | ₩39,262 | ₩38,220 | ₩39,088 | +1.74% | 135.3만 |
|---|
| 2026.02.18 | ₩39,221 | ₩39,796 | ₩37,525 | ₩38,874 | -0.89% | 139만 |
|---|
| 2026.02.17 | ₩37,391 | ₩39,061 | ₩37,391 | ₩38,767 | +3.68% | 156.9만 |
|---|
| 2026.02.13 | ₩37,191 | ₩37,872 | ₩37,071 | ₩37,805 | +1.65% | 77.5만 |
|---|
| 2026.02.12 | ₩38,594 | ₩38,847 | ₩36,670 | ₩37,204 | -3.60% | 125.8만 |
|---|
| 2026.02.11 | ₩39,662 | ₩39,662 | ₩37,992 | ₩38,313 | -3.40% | 100만 |
|---|
| 2026.02.10 | ₩39,502 | ₩39,970 | ₩39,315 | ₩39,395 | -0.27% | 58.6만 |
|---|
| 2026.02.09 | ₩39,128 | ₩39,716 | ₩39,021 | ₩39,529 | +1.02% | 57.1만 |
|---|
| 2026.02.06 | ₩38,968 | ₩39,462 | ₩38,553 | ₩39,315 | +0.89% | 88만 |
|---|
| 2026.02.05 | ₩39,008 | ₩39,355 | ₩38,420 | ₩38,553 | -1.16% | 75.2만 |
|---|
| 2026.02.04 | ₩39,368 | ₩39,555 | ₩38,594 | ₩39,074 | -0.75% | 78.6만 |
|---|
| 2026.02.03 | ₩39,529 | ₩40,090 | ₩38,847 | ₩39,275 | -0.64% | 80.2만 |
|---|
| 2026.02.02 | ₩40,197 | ₩40,718 | ₩39,649 | ₩39,702 | -1.23% | 70.8만 |
|---|
| 2026.01.30 | ₩39,889 | ₩40,450 | ₩39,676 | ₩40,130 | +0.60% | 91.8만 |
|---|
| 2026.01.29 | ₩40,410 | ₩40,905 | ₩39,903 | ₩40,303 | -0.26% | 84.1만 |
|---|
| 2026.01.28 | ₩40,143 | ₩40,597 | ₩39,863 | ₩40,263 | +0.30% | 89.6만 |
|---|
| 2026.01.27 | ₩39,863 | ₩40,477 | ₩39,742 | ₩40,237 | +0.94% | 48만 |
|---|
| 2026.01.26 | ₩39,823 | ₩40,130 | ₩39,382 | ₩39,956 | +0.34% | 61.6만 |
|---|
| 2026.01.23 | ₩40,571 | ₩40,985 | ₩39,582 | ₩39,676 | -2.21% | 56.5만 |
|---|
| 2026.01.22 | ₩41,158 | ₩41,586 | ₩40,464 | ₩40,557 | -1.46% | 92.6만 |
|---|
| 2026.01.21 | ₩40,290 | ₩41,506 | ₩40,090 | ₩41,132 | +2.09% | 106.2만 |
|---|
| 2026.01.20 | ₩39,996 | ₩40,410 | ₩39,676 | ₩39,970 | -0.07% | 64.9만 |
|---|
| 2026.01.16 | ₩41,813 | ₩41,813 | ₩40,130 | ₩40,223 | -3.80% | 83.8만 |
|---|
| 2026.01.15 | ₩41,132 | ₩41,840 | ₩40,878 | ₩41,813 | +1.66% | 53만 |
|---|
| 2026.01.14 | ₩40,971 | ₩41,158 | ₩40,410 | ₩40,691 | -0.68% | 53.3만 |
|---|
| 2026.01.13 | ₩41,279 | ₩41,359 | ₩40,851 | ₩41,078 | -0.49% | 41.7만 |
|---|
| 2026.01.12 | ₩40,958 | ₩41,760 | ₩40,237 | ₩41,265 | +0.75% | 51.7만 |
|---|
| 2026.01.09 | ₩41,319 | ₩41,666 | ₩40,758 | ₩41,386 | +0.16% | 76.1만 |
|---|
| 2026.01.08 | ₩41,506 | ₩41,693 | ₩40,918 | ₩41,225 | -0.68% | 108.7만 |
|---|
| 2026.01.07 | ₩41,693 | ₩42,067 | ₩40,691 | ₩41,118 | -1.38% | 101.8만 |
|---|
| 2026.01.06 | ₩41,012 | ₩42,454 | ₩40,210 | ₩42,174 | +2.83% | 110.8만 |
|---|
| 2026.01.05 | ₩38,821 | ₩40,237 | ₩38,647 | ₩39,676 | +2.20% | 75.4만 |
|---|
| 2026.01.02 | ₩39,649 | ₩41,078 | ₩38,540 | ₩39,021 | -1.58% | 106.8만 |
|---|
| 2025.12.31 | ₩40,103 | ₩40,317 | ₩39,729 | ₩39,783 | -0.80% | 46.3만 |
|---|
| 2025.12.30 | ₩40,945 | ₩41,305 | ₩40,143 | ₩40,237 | -1.73% | 79.4만 |
|---|
| 2025.12.29 | ₩41,265 | ₩41,626 | ₩40,998 | ₩41,092 | -0.42% | 73.3만 |
|---|
| 2025.12.26 | ₩41,172 | ₩41,506 | ₩40,784 | ₩41,439 | +0.65% | 36.2만 |
|---|
| 2025.12.24 | ₩40,998 | ₩41,319 | ₩40,811 | ₩41,252 | +0.62% | 31.1만 |
|---|
| 2025.12.23 | ₩40,731 | ₩41,386 | ₩40,678 | ₩41,105 | +0.92% | 73.3만 |
|---|
| 2025.12.22 | ₩40,170 | ₩41,105 | ₩40,170 | ₩40,811 | +1.60% | 121.2만 |
|---|
| 2025.12.19 | ₩39,889 | ₩40,971 | ₩39,529 | ₩40,811 | +2.31% | 180.3만 |
|---|
| 2025.12.18 | ₩39,756 | ₩40,010 | ₩39,489 | ₩39,662 | -0.24% | 95.2만 |
|---|
| 2025.12.17 | ₩39,836 | ₩40,197 | ₩39,221 | ₩39,395 | -1.11% | 109.7만 |
|---|
| 2025.12.16 | ₩39,155 | ₩40,263 | ₩38,407 | ₩40,050 | +2.29% | 139.1만 |
|---|
| 2025.12.15 | ₩38,447 | ₩39,956 | ₩38,380 | ₩38,527 | +0.21% | 134.3만 |
|---|
| 2025.12.12 | ₩38,393 | ₩38,407 | ₩37,832 | ₩38,273 | -0.31% | 117.6만 |
|---|
| 2025.12.11 | ₩37,218 | ₩38,286 | ₩37,218 | ₩38,286 | +2.87% | 93만 |
|---|
| 2025.12.10 | ₩36,149 | ₩37,378 | ₩36,069 | ₩37,084 | +2.59% | 76.2만 |
|---|
| 2025.12.09 | ₩35,120 | ₩36,256 | ₩35,120 | ₩36,149 | +2.93% | 67만 |
|---|
| 2025.12.08 | ₩35,000 | ₩35,601 | ₩34,666 | ₩35,307 | +0.88% | 90.4만 |
|---|
| 2025.12.05 | ₩34,359 | ₩35,134 | ₩34,199 | ₩34,920 | +1.63% | 64.2만 |
|---|
| 2025.12.04 | ₩34,760 | ₩34,880 | ₩34,319 | ₩34,412 | -1.00% | 55만 |
|---|
| 2025.12.03 | ₩34,626 | ₩34,947 | ₩34,212 | ₩34,866 | +0.69% | 92.5만 |
|---|
| 2025.12.02 | ₩34,546 | ₩35,080 | ₩34,065 | ₩34,506 | -0.12% | 84.5만 |
|---|
| 2025.12.01 | ₩33,584 | ₩34,372 | ₩33,397 | ₩34,319 | +2.19% | 63.9만 |
|---|
| 2025.11.28 | ₩33,811 | ₩33,985 | ₩33,557 | ₩33,985 | +0.51% | 40.3만 |
|---|
| 2025.11.26 | ₩33,491 | ₩33,731 | ₩33,344 | ₩33,664 | +0.52% | 149.5만 |
|---|
| 2025.11.25 | ₩33,130 | ₩33,985 | ₩32,929 | ₩33,531 | +1.21% | 128.7만 |
|---|
| 2025.11.24 | ₩32,996 | ₩33,250 | ₩32,489 | ₩32,903 | -0.28% | 110만 |
|---|
| 2025.11.21 | ₩32,943 | ₩33,651 | ₩32,609 | ₩33,303 | +1.09% | 138.1만 |
|---|
| 2025.11.20 | ₩33,744 | ₩34,185 | ₩32,702 | ₩32,716 | -3.05% | 93.8만 |
|---|
| 2025.11.19 | ₩33,851 | ₩34,105 | ₩33,450 | ₩33,544 | -0.91% | 96.2만 |
|---|
| 2025.11.18 | ₩33,958 | ₩33,998 | ₩33,504 | ₩33,878 | -0.24% | 57.5만 |
|---|
| 2025.11.17 | ₩34,305 | ₩34,305 | ₩33,424 | ₩33,611 | -2.02% | 79.5만 |
|---|
| 2025.11.14 | ₩33,851 | ₩34,345 | ₩33,691 | ₩34,305 | +1.34% | 73.1만 |
|---|
| 2025.11.13 | ₩34,065 | ₩34,452 | ₩33,678 | ₩33,985 | -0.24% | 106.4만 |
|---|
| 2025.11.12 | ₩33,851 | ₩34,345 | ₩33,691 | ₩34,038 | +0.55% | 81.4만 |
|---|
| 2025.11.11 | ₩33,290 | ₩33,624 | ₩33,063 | ₩33,464 | +0.52% | 62.3만 |
|---|
| 2025.11.10 | ₩33,303 | ₩33,958 | ₩32,996 | ₩33,277 | -0.08% | 98.3만 |
|---|
| 2025.11.07 | ₩33,624 | ₩33,838 | ₩33,250 | ₩33,531 | -0.28% | 131.7만 |
|---|
| 2025.11.06 | ₩34,359 | ₩34,626 | ₩32,689 | ₩33,317 | -3.03% | 161.8만 |
|---|
| 2025.11.05 | ₩36,376 | ₩38,019 | ₩34,386 | ₩34,813 | -4.30% | 291.3만 |
|---|
| 2025.11.04 | ₩35,428 | ₩36,202 | ₩35,053 | ₩35,481 | +0.15% | 187.3만 |
|---|
| 2025.11.03 | ₩35,347 | ₩35,561 | ₩34,305 | ₩35,521 | +0.49% | 81.8만 |
|---|
| 2025.10.31 | ₩35,174 | ₩35,374 | ₩34,733 | ₩35,294 | +0.34% | 76.2만 |
|---|
| 2025.10.30 | ₩35,053 | ₩35,481 | ₩34,840 | ₩35,120 | +0.19% | 74.6만 |
|---|
| 2025.10.29 | ₩35,775 | ₩35,962 | ₩34,760 | ₩35,107 | -1.87% | 54.5만 |
|---|
| 2025.10.28 | ₩35,601 | ₩36,149 | ₩35,241 | ₩36,055 | +1.28% | 64.5만 |
|---|
| 2025.10.27 | ₩35,989 | ₩36,109 | ₩35,721 | ₩35,721 | -0.74% | 61.9만 |
|---|
| 2025.10.24 | ₩36,216 | ₩36,416 | ₩35,802 | ₩35,868 | -0.96% | 51.9만 |
|---|
| 2025.10.23 | ₩35,922 | ₩36,055 | ₩35,601 | ₩35,815 | -0.30% | 75.7만 |
|---|
| 2025.10.22 | ₩36,055 | ₩36,309 | ₩35,494 | ₩35,775 | -0.78% | 54.3만 |
|---|
| 2025.10.21 | ₩35,334 | ₩36,109 | ₩35,241 | ₩36,002 | +1.89% | 53.8만 |
|---|
| 2025.10.20 | ₩35,134 | ₩35,454 | ₩34,840 | ₩35,361 | +0.65% | 40.8만 |
|---|
| 2025.10.17 | ₩35,120 | ₩35,494 | ₩34,880 | ₩34,933 | -0.53% | 51.9만 |
|---|
| 2025.10.16 | ₩35,347 | ₩35,508 | ₩34,653 | ₩35,187 | -0.45% | 61.1만 |
|---|
| 2025.10.15 | ₩35,321 | ₩35,762 | ₩34,947 | ₩35,441 | +0.34% | 70.7만 |
|---|
| 2025.10.14 | ₩34,733 | ₩35,601 | ₩34,252 | ₩35,187 | +1.31% | 70.9만 |
|---|
| 2025.10.13 | ₩35,387 | ₩35,494 | ₩34,800 | ₩34,880 | -1.43% | 47.6만 |
|---|
| 2025.10.10 | ₩35,802 | ₩36,095 | ₩35,027 | ₩35,120 | -1.90% | 58만 |
|---|