시장 데이터를 불러오는 중
전체 종목
오페라 ADR 과거 주가
Opera Limited - American Depositary Shares · OPRA · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Opera Limited - American Depositary Shares · OPRA · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,692 | ₩23,617 | ₩22,625 | ₩23,577 | +3.90% | 41.4만 |
| 2026.10.08 | ₩22,907 | ₩23,081 | ₩22,370 | ₩22,585 | -1.41% | 24.7만 |
| 2026.10.07 | ₩23,027 | ₩23,094 | ₩22,571 | ₩22,920 | -0.47% | 35.8만 |
| 2026.10.06 | ₩23,926 | ₩23,926 | ₩23,135 | ₩23,175 | -3.14% | 21.1만 |
| 2026.10.05 | ₩23,738 | ₩24,167 | ₩23,631 | ₩23,752 | +0.06% | 28.9만 |
| 2026.10.02 | ₩23,926 | ₩24,100 | ₩23,550 | ₩23,738 | -0.78% | 16.7만 |
| 2026.10.01 | ₩23,792 | ₩23,953 | ₩23,229 | ₩23,644 | -0.62% | 33.4만 |
| 2026.09.30 | ₩23,658 | ₩23,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,631 |
| -0.11% |
| 31.8만 |
| 2026.09.29 | ₩23,363 | ₩23,564 | ₩23,135 | ₩23,550 | +0.80% | 23.8만 |
|---|
| 2026.09.28 | ₩23,430 | ₩23,524 | ₩23,001 | ₩23,336 | -0.40% | 26.8만 |
|---|
| 2026.09.25 | ₩23,604 | ₩23,872 | ₩23,363 | ₩23,671 | +0.28% | 28.7만 |
|---|
| 2026.09.24 | ₩23,698 | ₩23,966 | ₩23,430 | ₩23,738 | +0.17% | 25.4만 |
|---|
| 2026.09.23 | ₩24,127 | ₩24,462 | ₩23,644 | ₩23,778 | -1.45% | 29.2만 |
|---|
| 2026.09.22 | ₩24,597 | ₩24,597 | ₩23,939 | ₩24,060 | -2.18% | 45.3만 |
|---|
| 2026.09.21 | ₩24,328 | ₩24,597 | ₩23,725 | ₩24,315 | -0.06% | 45.9만 |
|---|
| 2026.09.18 | ₩24,677 | ₩24,798 | ₩24,167 | ₩24,221 | -1.85% | 61.9만 |
|---|
| 2026.09.17 | ₩24,959 | ₩25,079 | ₩24,489 | ₩24,543 | -1.67% | 28.3만 |
|---|
| 2026.09.16 | ₩24,690 | ₩25,039 | ₩24,489 | ₩24,690 | 0.00% | 31.6만 |
|---|
| 2026.09.15 | ₩24,436 | ₩24,811 | ₩24,301 | ₩24,731 | +1.21% | 26.9만 |
|---|
| 2026.09.14 | ₩24,476 | ₩25,079 | ₩24,476 | ₩24,717 | +0.99% | 24.1만 |
|---|
| 2026.09.11 | ₩24,369 | ₩24,664 | ₩24,208 | ₩24,543 | +0.72% | 36.4만 |
|---|
| 2026.09.10 | ₩23,470 | ₩24,261 | ₩23,269 | ₩24,181 | +3.03% | 28.3만 |
|---|
| 2026.09.09 | ₩24,543 | ₩24,583 | ₩23,671 | ₩23,711 | -3.39% | 33.2만 |
|---|
| 2026.09.08 | ₩25,254 | ₩25,254 | ₩24,275 | ₩24,597 | -2.60% | 45.3만 |
|---|
| 2026.09.04 | ₩24,597 | ₩25,254 | ₩24,409 | ₩25,187 | +2.40% | 32.7만 |
|---|
| 2026.09.03 | ₩24,972 | ₩25,441 | ₩24,650 | ₩24,731 | -0.97% | 35.3만 |
|---|
| 2026.09.02 | ₩24,999 | ₩24,999 | ₩24,543 | ₩24,757 | -0.97% | 44.2만 |
|---|
| 2026.09.01 | ₩25,267 | ₩25,522 | ₩24,999 | ₩25,173 | -0.37% | 27.6만 |
|---|
| 2026.08.31 | ₩26,152 | ₩26,367 | ₩25,629 | ₩25,790 | -1.38% | 25.5만 |
|---|
| 2026.08.28 | ₩26,058 | ₩26,742 | ₩26,018 | ₩26,313 | +0.98% | 27.6만 |
|---|
| 2026.08.27 | ₩26,514 | ₩26,863 | ₩26,032 | ₩26,032 | -1.82% | 38.5만 |
|---|
| 2026.08.26 | ₩26,018 | ₩26,327 | ₩25,616 | ₩26,112 | +0.36% | 36.4만 |
|---|
| 2026.08.25 | ₩25,294 | ₩26,072 | ₩25,267 | ₩26,032 | +2.92% | 19.2만 |
|---|
| 2026.08.24 | ₩25,455 | ₩25,911 | ₩25,079 | ₩25,294 | -0.63% | 26.3만 |
|---|
| 2026.08.21 | ₩24,905 | ₩25,763 | ₩24,744 | ₩25,428 | +2.10% | 42만 |
|---|
| 2026.08.20 | ₩24,141 | ₩24,650 | ₩23,711 | ₩24,529 | +1.61% | 58.5만 |
|---|
| 2026.08.19 | ₩24,543 | ₩25,200 | ₩23,644 | ₩24,301 | -0.98% | 154.2만 |
|---|
| 2026.08.18 | ₩26,286 | ₩26,488 | ₩25,938 | ₩26,166 | -0.46% | 44.1만 |
|---|
| 2026.08.17 | ₩27,037 | ₩27,185 | ₩26,085 | ₩26,313 | -2.68% | 34.1만 |
|---|
| 2026.08.14 | ₩27,131 | ₩27,359 | ₩26,635 | ₩27,265 | +0.49% | 25.2만 |
|---|
| 2026.08.13 | ₩26,850 | ₩27,359 | ₩26,608 | ₩26,997 | +0.55% | 22.5만 |
|---|
| 2026.08.12 | ₩26,863 | ₩27,091 | ₩26,367 | ₩26,689 | -0.65% | 34.6만 |
|---|
| 2026.08.11 | ₩26,635 | ₩27,037 | ₩26,595 | ₩26,876 | +0.91% | 15.2만 |
|---|
| 2026.08.10 | ₩26,514 | ₩27,064 | ₩26,501 | ₩26,756 | +0.91% | 19.7만 |
|---|
| 2026.08.07 | ₩26,555 | ₩27,171 | ₩26,474 | ₩26,769 | +0.81% | 27.5만 |
|---|
| 2026.08.06 | ₩26,367 | ₩26,541 | ₩26,018 | ₩26,260 | -0.41% | 33만 |
|---|
| 2026.08.05 | ₩27,829 | ₩27,869 | ₩26,555 | ₩26,689 | -4.10% | 34.8만 |
|---|
| 2026.08.04 | ₩26,085 | ₩27,560 | ₩26,045 | ₩27,507 | +5.45% | 44.3만 |
|---|
| 2026.08.03 | ₩25,750 | ₩26,327 | ₩25,750 | ₩26,166 | +1.61% | 24.2만 |
|---|
| 2026.07.31 | ₩25,079 | ₩25,374 | ₩24,690 | ₩25,348 | +1.07% | 19.7만 |
|---|
| 2026.07.30 | ₩25,200 | ₩25,321 | ₩24,583 | ₩25,039 | -0.64% | 32만 |
|---|
| 2026.07.29 | ₩25,616 | ₩25,777 | ₩24,945 | ₩25,146 | -1.83% | 31.4만 |
|---|
| 2026.07.28 | ₩25,254 | ₩25,696 | ₩24,838 | ₩25,616 | +1.43% | 32.6만 |
|---|
| 2026.07.27 | ₩25,227 | ₩25,616 | ₩24,865 | ₩25,307 | +0.32% | 43.6만 |
|---|
| 2026.07.24 | ₩24,301 | ₩25,160 | ₩24,301 | ₩24,784 | +1.99% | 24.6만 |
|---|
| 2026.07.23 | ₩25,522 | ₩25,522 | ₩24,033 | ₩24,234 | -5.04% | 52.8만 |
|---|
| 2026.07.22 | ₩26,286 | ₩26,286 | ₩24,985 | ₩25,790 | -1.89% | 33.8만 |
|---|
| 2026.07.21 | ₩26,394 | ₩26,675 | ₩26,072 | ₩26,340 | -0.20% | 27.7만 |
|---|
| 2026.07.20 | ₩25,897 | ₩26,340 | ₩25,683 | ₩26,260 | +1.40% | 26.8만 |
|---|
| 2026.07.17 | ₩26,353 | ₩26,622 | ₩25,763 | ₩25,964 | -1.48% | 33.6만 |
|---|
| 2026.07.16 | ₩27,145 | ₩27,695 | ₩26,568 | ₩26,662 | -1.78% | 36.6만 |
|---|
| 2026.07.15 | ₩27,091 | ₩27,453 | ₩26,863 | ₩27,051 | -0.15% | 29.7만 |
|---|
| 2026.07.14 | ₩25,535 | ₩27,198 | ₩25,388 | ₩26,997 | +5.72% | 65.3만 |
|---|
| 2026.07.13 | ₩25,817 | ₩26,018 | ₩24,892 | ₩25,213 | -2.34% | 30.6만 |
|---|
| 2026.07.10 | ₩26,192 | ₩26,447 | ₩25,683 | ₩25,750 | -1.69% | 28.3만 |
|---|
| 2026.07.09 | ₩26,085 | ₩26,233 | ₩25,656 | ₩25,884 | -0.77% | 29.7만 |
|---|
| 2026.07.08 | ₩25,924 | ₩26,260 | ₩25,535 | ₩26,072 | +0.57% | 25만 |
|---|
| 2026.07.07 | ₩27,560 | ₩27,708 | ₩26,327 | ₩26,394 | -4.23% | 31.5만 |
|---|
| 2026.07.06 | ₩26,541 | ₩27,601 | ₩26,541 | ₩27,547 | +3.79% | 27.7만 |
|---|
| 2026.07.02 | ₩26,930 | ₩27,091 | ₩26,300 | ₩26,689 | -0.90% | 24.2만 |
|---|
| 2026.07.01 | ₩26,461 | ₩27,185 | ₩26,461 | ₩26,890 | +1.62% | 61.9만 |
|---|
| 2026.06.30 | ₩26,420 | ₩26,823 | ₩26,380 | ₩26,595 | +0.66% | 29.7만 |
|---|
| 2026.06.29 | ₩25,495 | ₩26,702 | ₩25,321 | ₩26,568 | +4.21% | 62만 |
|---|
| 2026.06.26 | ₩23,953 | ₩25,307 | ₩23,953 | ₩25,280 | +5.54% | 24만 |
|---|
| 2026.06.25 | ₩24,690 | ₩24,825 | ₩23,899 | ₩24,328 | -1.47% | 26.3만 |
|---|
| 2026.06.24 | ₩24,717 | ₩25,361 | ₩24,315 | ₩24,529 | -0.76% | 35.4만 |
|---|
| 2026.06.23 | ₩24,288 | ₩25,120 | ₩24,208 | ₩24,516 | +0.94% | 23.6만 |
|---|
| 2026.06.22 | ₩24,570 | ₩25,696 | ₩24,395 | ₩24,972 | +1.64% | 46.1만 |
|---|
| 2026.06.18 | ₩25,240 | ₩25,321 | ₩24,328 | ₩24,838 | -1.59% | 38.2만 |
|---|
| 2026.06.17 | ₩25,576 | ₩25,871 | ₩25,079 | ₩25,200 | -1.47% | 35만 |
|---|
| 2026.06.16 | ₩25,817 | ₩26,394 | ₩25,401 | ₩25,495 | -1.25% | 47.4만 |
|---|
| 2026.06.15 | ₩24,811 | ₩25,951 | ₩24,717 | ₩25,911 | +4.43% | 40.3만 |
|---|
| 2026.06.12 | ₩23,805 | ₩24,690 | ₩23,483 | ₩24,382 | +2.42% | 26.6만 |
|---|
| 2026.06.11 | ₩23,470 | ₩23,953 | ₩23,269 | ₩23,832 | +1.54% | 27.2만 |
|---|
| 2026.06.10 | ₩23,430 | ₩24,006 | ₩23,309 | ₩23,457 | +0.11% | 28.9만 |
|---|
| 2026.06.09 | ₩24,141 | ₩24,583 | ₩23,041 | ₩23,617 | -2.17% | 35.4만 |
|---|
| 2026.06.08 | ₩24,355 | ₩24,610 | ₩24,047 | ₩24,288 | -0.28% | 30.4만 |
|---|
| 2026.06.05 | ₩24,918 | ₩25,079 | ₩24,100 | ₩24,369 | -2.21% | 32.1만 |
|---|
| 2026.06.04 | ₩24,690 | ₩25,160 | ₩24,637 | ₩25,039 | +1.41% | 20.1만 |
|---|
| 2026.06.03 | ₩25,160 | ₩25,160 | ₩24,449 | ₩24,650 | -2.03% | 26만 |
|---|
| 2026.06.02 | ₩25,495 | ₩25,777 | ₩24,999 | ₩25,495 | 0.00% | 45.4만 |
|---|
| 2026.06.01 | ₩25,388 | ₩25,991 | ₩24,905 | ₩25,897 | +2.01% | 64.8만 |
|---|
| 2026.05.29 | ₩24,838 | ₩25,321 | ₩24,449 | ₩25,187 | +1.40% | 45.1만 |
|---|
| 2026.05.28 | ₩24,355 | ₩25,039 | ₩24,234 | ₩24,597 | +0.99% | 32.2만 |
|---|
| 2026.05.27 | ₩23,778 | ₩24,449 | ₩23,752 | ₩24,355 | +2.43% | 35.4만 |
|---|
| 2026.05.26 | ₩23,510 | ₩24,087 | ₩23,389 | ₩23,765 | +1.08% | 31.6만 |
|---|
| 2026.05.22 | ₩23,617 | ₩24,127 | ₩23,255 | ₩23,376 | -1.02% | 17.6만 |
|---|
| 2026.05.21 | ₩23,202 | ₩23,738 | ₩22,933 | ₩23,510 | +1.33% | 23만 |
|---|
| 2026.05.20 | ₩22,960 | ₩23,416 | ₩22,437 | ₩23,389 | +1.87% | 20.4만 |
|---|
| 2026.05.19 | ₩23,470 | ₩23,859 | ₩22,866 | ₩23,081 | -1.66% | 32.5만 |
|---|
| 2026.05.18 | ₩23,322 | ₩24,127 | ₩23,202 | ₩23,389 | +0.29% | 44.9만 |
|---|
| 2026.05.15 | ₩24,047 | ₩24,127 | ₩23,698 | ₩23,993 | -0.22% | 34.9만 |
|---|
| 2026.05.14 | ₩24,476 | ₩24,489 | ₩23,872 | ₩24,275 | -0.82% | 32.3만 |
|---|
| 2026.05.13 | ₩24,073 | ₩24,664 | ₩23,993 | ₩24,395 | +1.34% | 31.3만 |
|---|
| 2026.05.12 | ₩24,328 | ₩24,409 | ₩23,711 | ₩24,248 | -0.33% | 36.5만 |
|---|
| 2026.05.11 | ₩24,690 | ₩25,254 | ₩24,261 | ₩24,476 | -0.87% | 41.4만 |
|---|
| 2026.05.08 | ₩25,160 | ₩25,307 | ₩24,731 | ₩25,133 | -0.11% | 32.6만 |
|---|
| 2026.05.07 | ₩25,616 | ₩25,723 | ₩25,039 | ₩25,160 | -1.78% | 41.9만 |
|---|
| 2026.05.06 | ₩24,744 | ₩25,307 | ₩24,409 | ₩25,280 | +2.17% | 39.3만 |
|---|
| 2026.05.05 | ₩25,348 | ₩25,669 | ₩24,677 | ₩24,744 | -2.38% | 54.8만 |
|---|
| 2026.05.04 | ₩24,717 | ₩25,804 | ₩24,637 | ₩25,361 | +2.60% | 89.1만 |
|---|
| 2026.05.01 | ₩24,127 | ₩25,039 | ₩23,711 | ₩24,851 | +3.00% | 86.4만 |
|---|
| 2026.04.30 | ₩23,296 | ₩23,939 | ₩23,081 | ₩23,805 | +2.19% | 61.4만 |
|---|
| 2026.04.29 | ₩23,845 | ₩23,845 | ₩22,799 | ₩23,269 | -2.42% | 85.1만 |
|---|
| 2026.04.28 | ₩24,127 | ₩25,187 | ₩23,336 | ₩23,886 | -1.00% | 193.9만 |
|---|
| 2026.04.27 | ₩23,255 | ₩23,296 | ₩22,209 | ₩22,679 | -2.48% | 90.8만 |
|---|
| 2026.04.24 | ₩22,384 | ₩23,202 | ₩22,250 | ₩23,108 | +3.24% | 35.1만 |
|---|
| 2026.04.23 | ₩22,866 | ₩22,880 | ₩22,008 | ₩22,209 | -2.87% | 55.3만 |
|---|
| 2026.04.22 | ₩23,872 | ₩23,872 | ₩22,880 | ₩23,108 | -3.20% | 41.8만 |
|---|
| 2026.04.21 | ₩23,591 | ₩24,087 | ₩23,403 | ₩23,510 | -0.34% | 56.4만 |
|---|
| 2026.04.20 | ₩22,585 | ₩23,644 | ₩22,585 | ₩23,470 | +3.92% | 57.9만 |
|---|
| 2026.04.17 | ₩23,202 | ₩23,470 | ₩22,933 | ₩22,960 | -1.04% | 78.7만 |
|---|
| 2026.04.16 | ₩22,129 | ₩23,175 | ₩21,995 | ₩22,813 | +3.09% | 79.2만 |
|---|
| 2026.04.15 | ₩21,270 | ₩21,914 | ₩21,177 | ₩21,820 | +2.59% | 49.8만 |
|---|
| 2026.04.14 | ₩20,774 | ₩21,244 | ₩20,640 | ₩21,069 | +1.42% | 36.9만 |
|---|
| 2026.04.13 | ₩19,621 | ₩20,439 | ₩19,527 | ₩20,412 | +4.03% | 29.4만 |
|---|
| 2026.04.10 | ₩20,680 | ₩20,975 | ₩19,675 | ₩19,782 | -4.35% | 46.9만 |
|---|
| 2026.04.09 | ₩20,761 | ₩21,056 | ₩20,090 | ₩20,560 | -0.97% | 77.3만 |
|---|
| 2026.04.08 | ₩21,257 | ₩21,418 | ₩20,868 | ₩20,922 | -1.58% | 76.1만 |
|---|
| 2026.04.07 | ₩19,755 | ₩20,466 | ₩19,742 | ₩20,318 | +2.85% | 55.5만 |
|---|
| 2026.04.06 | ₩19,889 | ₩20,238 | ₩19,728 | ₩19,929 | +0.20% | 28.4만 |
|---|
| 2026.04.02 | ₩19,138 | ₩19,943 | ₩18,977 | ₩19,755 | +3.22% | 28만 |
|---|
| 2026.04.01 | ₩19,420 | ₩19,728 | ₩19,111 | ₩19,447 | +0.14% | 41.9만 |
|---|
| 2026.03.31 | ₩18,454 | ₩19,219 | ₩18,400 | ₩19,125 | +3.63% | 40.7만 |
|---|
| 2026.03.30 | ₩18,132 | ₩18,588 | ₩18,092 | ₩18,240 | +0.59% | 60.2만 |
|---|
| 2026.03.27 | ₩18,132 | ₩18,374 | ₩17,998 | ₩18,092 | -0.22% | 46.5만 |
|---|
| 2026.03.26 | ₩18,172 | ₩19,031 | ₩18,172 | ₩18,669 | +2.73% | 51.1만 |
|---|
| 2026.03.25 | ₩19,151 | ₩19,326 | ₩18,092 | ₩18,400 | -3.92% | 45.8만 |
|---|
| 2026.03.24 | ₩19,004 | ₩19,098 | ₩18,186 | ₩18,763 | -1.27% | 45.3만 |
|---|
| 2026.03.23 | ₩19,366 | ₩19,835 | ₩19,192 | ₩19,205 | -0.83% | 33.3만 |
|---|
| 2026.03.20 | ₩20,077 | ₩20,077 | ₩19,165 | ₩19,259 | -4.07% | 62.5만 |
|---|
| 2026.03.19 | ₩19,379 | ₩20,090 | ₩19,219 | ₩20,063 | +3.53% | 44.2만 |
|---|
| 2026.03.18 | ₩19,755 | ₩20,144 | ₩19,540 | ₩19,607 | -0.75% | 26만 |
|---|
| 2026.03.17 | ₩19,554 | ₩20,359 | ₩19,514 | ₩19,849 | +1.51% | 28.7만 |
|---|
| 2026.03.16 | ₩19,406 | ₩19,929 | ₩19,151 | ₩19,809 | +2.07% | 35.8만 |
|---|
| 2026.03.13 | ₩19,715 | ₩19,889 | ₩19,259 | ₩19,406 | -1.56% | 42.9만 |
|---|
| 2026.03.12 | ₩19,956 | ₩20,613 | ₩19,353 | ₩19,393 | -2.82% | 41.4만 |
|---|
| 2026.03.11 | ₩20,238 | ₩20,694 | ₩19,903 | ₩20,238 | 0.00% | 33.5만 |
|---|
| 2026.03.10 | ₩20,278 | ₩20,506 | ₩19,728 | ₩20,238 | -0.20% | 36.1만 |
|---|
| 2026.03.09 | ₩20,117 | ₩20,654 | ₩19,701 | ₩20,211 | +0.47% | 71.4만 |
|---|
| 2026.03.06 | ₩20,493 | ₩21,016 | ₩20,399 | ₩20,506 | +0.07% | 40만 |
|---|
| 2026.03.05 | ₩19,903 | ₩21,391 | ₩19,795 | ₩20,868 | +4.85% | 83.6만 |
|---|
| 2026.03.04 | ₩20,868 | ₩20,868 | ₩20,198 | ₩20,265 | -2.89% | 78.5만 |
|---|
| 2026.03.03 | ₩19,983 | ₩21,042 | ₩19,916 | ₩20,680 | +3.49% | 87.1만 |
|---|
| 2026.03.02 | ₩20,385 | ₩21,016 | ₩19,970 | ₩20,721 | +1.64% | 100.3만 |
|---|
| 2026.02.27 | ₩20,667 | ₩21,834 | ₩20,560 | ₩21,512 | +4.09% | 149.8만 |
|---|
| 2026.02.26 | ₩19,312 | ₩20,855 | ₩18,776 | ₩20,667 | +7.01% | 304.2만 |
|---|
| 2026.02.25 | ₩16,576 | ₩16,912 | ₩16,389 | ₩16,751 | +1.05% | 73.5만 |
|---|
| 2026.02.24 | ₩16,121 | ₩16,644 | ₩15,946 | ₩16,550 | +2.66% | 56.4만 |
|---|
| 2026.02.23 | ₩16,456 | ₩16,456 | ₩15,946 | ₩16,053 | -2.44% | 67.4만 |
|---|
| 2026.02.20 | ₩16,469 | ₩16,764 | ₩16,416 | ₩16,483 | +0.08% | 34만 |
|---|
| 2026.02.19 | ₩16,255 | ₩16,684 | ₩16,094 | ₩16,630 | +2.31% | 43.3만 |
|---|
| 2026.02.18 | ₩16,483 | ₩16,965 | ₩16,241 | ₩16,416 | -0.41% | 48만 |
|---|
| 2026.02.17 | ₩16,576 | ₩16,724 | ₩16,080 | ₩16,483 | -0.57% | 45.6만 |
|---|
| 2026.02.13 | ₩16,416 | ₩16,912 | ₩16,402 | ₩16,603 | +1.14% | 39.2만 |
|---|
| 2026.02.12 | ₩17,341 | ₩17,381 | ₩16,281 | ₩16,483 | -4.95% | 92.5만 |
|---|
| 2026.02.11 | ₩17,596 | ₩17,703 | ₩16,724 | ₩17,328 | -1.52% | 55.2만 |
|---|
| 2026.02.10 | ₩17,421 | ₩17,891 | ₩17,354 | ₩17,623 | +1.15% | 39.8만 |
|---|
| 2026.02.09 | ₩17,046 | ₩17,542 | ₩16,778 | ₩17,421 | +2.20% | 41.8만 |
|---|
| 2026.02.06 | ₩16,214 | ₩17,073 | ₩16,067 | ₩17,046 | +5.13% | 68.4만 |
|---|
| 2026.02.05 | ₩16,939 | ₩17,073 | ₩15,705 | ₩15,812 | -6.65% | 106.2만 |
|---|
| 2026.02.04 | ₩17,636 | ₩17,636 | ₩16,831 | ₩17,113 | -2.97% | 98.9만 |
|---|
| 2026.02.03 | ₩18,910 | ₩18,923 | ₩17,234 | ₩17,690 | -6.45% | 132.4만 |
|---|
| 2026.02.02 | ₩18,588 | ₩19,943 | ₩18,441 | ₩18,910 | +1.73% | 192.1만 |
|---|
| 2026.01.30 | ₩17,918 | ₩18,159 | ₩16,644 | ₩16,657 | -7.04% | 111.3만 |
|---|
| 2026.01.29 | ₩18,776 | ₩18,856 | ₩17,944 | ₩18,079 | -3.71% | 52.9만 |
|---|
| 2026.01.28 | ₩18,602 | ₩19,822 | ₩18,588 | ₩19,017 | +2.24% | 90.1만 |
|---|
| 2026.01.27 | ₩18,494 | ₩18,722 | ₩18,347 | ₩18,561 | +0.36% | 65만 |
|---|
| 2026.01.26 | ₩18,105 | ₩18,508 | ₩17,931 | ₩18,467 | +2.00% | 41.9만 |
|---|
| 2026.01.23 | ₩18,481 | ₩18,481 | ₩18,052 | ₩18,119 | -1.96% | 33.5만 |
|---|
| 2026.01.22 | ₩18,146 | ₩18,575 | ₩18,092 | ₩18,481 | +1.85% | 31.9만 |
|---|
| 2026.01.21 | ₩17,757 | ₩18,146 | ₩17,609 | ₩18,038 | +1.59% | 54.7만 |
|---|
| 2026.01.20 | ₩18,387 | ₩18,602 | ₩17,663 | ₩17,743 | -3.50% | 82.4만 |
|---|
| 2026.01.16 | ₩18,937 | ₩19,192 | ₩18,655 | ₩18,870 | -0.35% | 55.1만 |
|---|
| 2026.01.15 | ₩18,186 | ₩18,964 | ₩18,052 | ₩18,883 | +3.83% | 100.9만 |
|---|
| 2026.01.14 | ₩17,971 | ₩18,079 | ₩17,730 | ₩18,038 | +0.37% | 67.8만 |
|---|
| 2026.01.13 | ₩18,172 | ₩18,347 | ₩17,676 | ₩18,065 | -0.59% | 81.4만 |
|---|
| 2026.01.12 | ₩18,119 | ₩18,374 | ₩17,609 | ₩18,172 | +0.30% | 84만 |
|---|
| 2026.01.09 | ₩19,044 | ₩19,165 | ₩17,918 | ₩18,052 | -5.21% | 130.7만 |
|---|
| 2026.01.08 | ₩19,326 | ₩19,326 | ₩18,991 | ₩19,017 | -1.60% | 58.6만 |
|---|
| 2026.01.07 | ₩19,084 | ₩19,473 | ₩18,816 | ₩19,366 | +1.48% | 85.6만 |
|---|
| 2026.01.06 | ₩19,809 | ₩19,809 | ₩19,326 | ₩19,661 | -0.74% | 78.8만 |
|---|
| 2026.01.05 | ₩19,473 | ₩19,701 | ₩19,272 | ₩19,500 | +0.14% | 82.8만 |
|---|
| 2026.01.02 | ₩19,621 | ₩19,715 | ₩18,964 | ₩19,084 | -2.73% | 41.6만 |
|---|
| 2025.12.31 | ₩19,192 | ₩19,312 | ₩18,977 | ₩18,991 | -1.05% | 41.8만 |
|---|
| 2025.12.30 | ₩19,527 | ₩19,768 | ₩19,165 | ₩19,219 | -1.58% | 49.3만 |
|---|
| 2025.12.29 | ₩19,634 | ₩20,265 | ₩19,339 | ₩19,500 | -0.68% | 49.2만 |
|---|
| 2025.12.26 | ₩19,487 | ₩19,554 | ₩19,192 | ₩19,460 | -0.14% | 22.4만 |
|---|
| 2025.12.24 | ₩19,420 | ₩19,554 | ₩19,192 | ₩19,473 | +0.28% | 15.8만 |
|---|
| 2025.12.23 | ₩20,265 | ₩20,788 | ₩19,219 | ₩19,379 | -4.37% | 88.5만 |
|---|
| 2025.12.22 | ₩19,567 | ₩19,835 | ₩19,379 | ₩19,768 | +1.03% | 61.1만 |
|---|
| 2025.12.19 | ₩19,125 | ₩19,366 | ₩18,695 | ₩18,910 | -1.12% | 56.6만 |
|---|
| 2025.12.18 | ₩19,084 | ₩19,420 | ₩18,736 | ₩18,843 | -1.26% | 32.1만 |
|---|
| 2025.12.17 | ₩19,111 | ₩19,527 | ₩18,709 | ₩18,763 | -1.82% | 49.2만 |
|---|
| 2025.12.16 | ₩18,642 | ₩19,205 | ₩18,642 | ₩19,111 | +2.52% | 55.9만 |
|---|
| 2025.12.15 | ₩19,071 | ₩19,151 | ₩18,508 | ₩18,736 | -1.76% | 55.9만 |
|---|
| 2025.12.12 | ₩19,701 | ₩19,728 | ₩18,950 | ₩19,138 | -2.86% | 60.7만 |
|---|
| 2025.12.11 | ₩18,763 | ₩19,675 | ₩18,695 | ₩19,540 | +4.15% | 60.5만 |
|---|
| 2025.12.10 | ₩18,588 | ₩18,977 | ₩18,441 | ₩18,763 | +0.94% | 48.3만 |
|---|
| 2025.12.09 | ₩18,655 | ₩18,736 | ₩18,253 | ₩18,548 | -0.58% | 48.4만 |
|---|
| 2025.12.08 | ₩18,561 | ₩18,749 | ₩18,374 | ₩18,655 | +0.51% | 46.1만 |
|---|
| 2025.12.05 | ₩17,971 | ₩18,722 | ₩17,971 | ₩18,521 | +3.06% | 75만 |
|---|
| 2025.12.04 | ₩18,494 | ₩18,535 | ₩17,944 | ₩17,971 | -2.83% | 88.7만 |
|---|
| 2025.12.03 | ₩18,132 | ₩18,628 | ₩17,851 | ₩18,494 | +2.00% | 52.6만 |
|---|
| 2025.12.02 | ₩17,824 | ₩18,320 | ₩17,770 | ₩18,119 | +1.66% | 71만 |
|---|
| 2025.12.01 | ₩18,280 | ₩18,320 | ₩17,690 | ₩17,716 | -3.08% | 75만 |
|---|
| 2025.11.28 | ₩18,065 | ₩18,307 | ₩17,998 | ₩18,266 | +1.11% | 45.7만 |
|---|
| 2025.11.26 | ₩18,159 | ₩18,240 | ₩17,904 | ₩17,931 | -1.26% | 41.8만 |
|---|
| 2025.11.25 | ₩18,052 | ₩18,199 | ₩17,784 | ₩18,052 | 0.00% | 48.8만 |
|---|
| 2025.11.24 | ₩17,502 | ₩18,105 | ₩17,395 | ₩18,038 | +3.07% | 67.2만 |
|---|
| 2025.11.21 | ₩17,488 | ₩17,542 | ₩16,925 | ₩17,395 | -0.54% | 95.6만 |
|---|
| 2025.11.20 | ₩17,649 | ₩17,784 | ₩17,126 | ₩17,556 | -0.53% | 142.8만 |
|---|
| 2025.11.19 | ₩17,636 | ₩17,743 | ₩17,167 | ₩17,287 | -1.98% | 66.8만 |
|---|
| 2025.11.18 | ₩17,529 | ₩17,837 | ₩17,140 | ₩17,582 | +0.31% | 63.7만 |
|---|
| 2025.11.17 | ₩18,065 | ₩18,360 | ₩17,529 | ₩17,569 | -2.75% | 66만 |
|---|
| 2025.11.14 | ₩17,837 | ₩18,575 | ₩17,676 | ₩18,052 | +1.20% | 68.6만 |
|---|
| 2025.11.13 | ₩18,427 | ₩18,561 | ₩17,690 | ₩17,971 | -2.47% | 60.7만 |
|---|
| 2025.11.12 | ₩18,333 | ₩18,561 | ₩18,092 | ₩18,427 | +0.51% | 48.9만 |
|---|
| 2025.11.11 | ₩18,508 | ₩18,575 | ₩18,240 | ₩18,266 | -1.30% | 49.6만 |
|---|
| 2025.11.10 | ₩19,192 | ₩19,192 | ₩18,588 | ₩18,722 | -2.45% | 58.6만 |
|---|
| 2025.11.07 | ₩18,280 | ₩18,843 | ₩18,199 | ₩18,655 | +2.05% | 89.7만 |
|---|
| 2025.11.06 | ₩19,849 | ₩19,983 | ₩18,266 | ₩18,414 | -7.23% | 113.5만 |
|---|
| 2025.11.05 | ₩18,240 | ₩19,701 | ₩18,240 | ₩19,339 | +6.03% | 152.9만 |
|---|
| 2025.11.04 | ₩18,977 | ₩19,125 | ₩18,240 | ₩18,253 | -3.82% | 122.3만 |
|---|
| 2025.11.03 | ₩19,782 | ₩19,809 | ₩19,111 | ₩19,339 | -2.24% | 72.8만 |
|---|
| 2025.10.31 | ₩19,728 | ₩19,903 | ₩19,353 | ₩19,768 | +0.20% | 80.2만 |
|---|
| 2025.10.30 | ₩20,117 | ₩20,131 | ₩19,259 | ₩19,487 | -3.13% | 167.6만 |
|---|
| 2025.10.29 | ₩21,150 | ₩21,284 | ₩19,594 | ₩20,104 | -4.95% | 213.9만 |
|---|
| 2025.10.28 | ₩21,257 | ₩21,378 | ₩20,613 | ₩20,814 | -2.08% | 103만 |
|---|
| 2025.10.27 | ₩21,257 | ₩21,431 | ₩21,029 | ₩21,257 | 0.00% | 55.3만 |
|---|
| 2025.10.24 | ₩21,016 | ₩21,284 | ₩20,855 | ₩20,908 | -0.51% | 67.4만 |
|---|
| 2025.10.23 | ₩20,600 | ₩21,056 | ₩20,533 | ₩20,680 | +0.39% | 57만 |
|---|
| 2025.10.22 | ₩21,150 | ₩21,190 | ₩20,198 | ₩20,747 | -1.90% | 115.5만 |
|---|
| 2025.10.21 | ₩21,592 | ₩21,968 | ₩20,935 | ₩21,190 | -1.86% | 221.5만 |
|---|
| 2025.10.20 | ₩21,619 | ₩22,008 | ₩21,512 | ₩21,592 | -0.12% | 57.2만 |
|---|
| 2025.10.17 | ₩21,606 | ₩21,901 | ₩21,324 | ₩21,606 | 0.00% | 48.1만 |
|---|
| 2025.10.16 | ₩21,995 | ₩22,384 | ₩21,780 | ₩21,954 | -0.18% | 67.3만 |
|---|
| 2025.10.15 | ₩22,451 | ₩22,545 | ₩21,619 | ₩21,968 | -2.15% | 64.3만 |
|---|
| 2025.10.14 | ₩21,592 | ₩22,397 | ₩21,203 | ₩22,129 | +2.48% | 79.7만 |
|---|
| 2025.10.13 | ₩22,008 | ₩22,156 | ₩21,646 | ₩22,022 | +0.06% | 82.5만 |
|---|
| 2025.10.10 | ₩22,357 | ₩22,598 | ₩21,297 | ₩21,633 | -3.24% | 107.1만 |
|---|