시장 데이터를 불러오는 중
전체 종목
Ohio Valley Banc Corp. - Common Stock 과거 주가
Ohio Valley Banc Corp. - Common Stock · OVBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ohio Valley Banc Corp. - Common Stock · OVBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,887 | ₩60,887 | ₩59,830 | ₩59,843 | -1.71% | 8.8천 |
| 2026.10.08 | ₩61,194 | ₩61,194 | ₩60,392 | ₩60,994 | -0.33% | 1.7만 |
| 2026.10.07 | ₩61,555 | ₩61,636 | ₩60,566 | ₩61,154 | -0.65% | 2.2만 |
| 2026.10.06 | ₩60,004 | ₩61,301 | ₩59,937 | ₩61,061 | +1.76% | 2.2만 |
| 2026.10.05 | ₩59,442 | ₩60,164 | ₩59,148 | ₩59,817 | +0.63% | 1.3만 |
| 2026.10.02 | ₩59,496 | ₩60,392 | ₩59,389 | ₩59,669 | +0.29% | 3.1만 |
| 2026.10.01 | ₩58,559 | ₩59,442 | ₩58,118 | ₩59,255 | +1.19% | 1.1만 |
| 2026.09.30 | ₩59,924 | ₩59,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,108 |
| -1.36% |
| 1.8만 |
| 2026.09.29 | ₩59,924 | ₩60,525 | ₩58,506 | ₩59,562 | -0.60% | 4.1만 |
|---|
| 2026.09.28 | ₩58,720 | ₩59,883 | ₩58,586 | ₩59,776 | +1.80% | 2.6만 |
|---|
| 2026.09.25 | ₩59,175 | ₩59,924 | ₩58,519 | ₩59,054 | -0.20% | 3.9만 |
|---|
| 2026.09.24 | ₩56,178 | ₩59,562 | ₩56,178 | ₩59,134 | +5.26% | 1.4만 |
|---|
| 2026.09.23 | ₩60,245 | ₩60,245 | ₩58,332 | ₩58,332 | -3.17% | 2.6만 |
|---|
| 2026.09.22 | ₩60,512 | ₩60,873 | ₩59,255 | ₩60,459 | -0.09% | 3.1만 |
|---|
| 2026.09.21 | ₩59,817 | ₩60,927 | ₩58,559 | ₩59,990 | +0.29% | 3.5만 |
|---|
| 2026.09.18 | ₩59,736 | ₩60,285 | ₩58,854 | ₩59,990 | +0.43% | 6만 |
|---|
| 2026.09.17 | ₩60,699 | ₩60,753 | ₩59,776 | ₩60,071 | -1.04% | 1.9만 |
|---|
| 2026.09.16 | ₩61,662 | ₩61,769 | ₩58,880 | ₩60,031 | -2.65% | 2.9만 |
|---|
| 2026.09.15 | ₩62,104 | ₩62,184 | ₩61,475 | ₩62,050 | -0.09% | 1.7만 |
|---|
| 2026.09.14 | ₩62,131 | ₩63,281 | ₩61,796 | ₩62,371 | +0.39% | 2.7만 |
|---|
| 2026.09.11 | ₩63,615 | ₩63,615 | ₩62,104 | ₩62,452 | -1.83% | 4.7만 |
|---|
| 2026.09.10 | ₩61,823 | ₩62,465 | ₩61,141 | ₩62,358 | +0.87% | 3.8만 |
|---|
| 2026.09.09 | ₩61,823 | ₩62,465 | ₩61,703 | ₩62,452 | +1.02% | 2.7만 |
|---|
| 2026.09.08 | ₩62,131 | ₩63,013 | ₩61,529 | ₩62,291 | +0.26% | 8.5만 |
|---|
| 2026.09.04 | ₩62,452 | ₩63,455 | ₩62,238 | ₩62,679 | +0.36% | 1.2만 |
|---|
| 2026.09.03 | ₩63,067 | ₩63,655 | ₩62,144 | ₩62,144 | -1.46% | 1.6만 |
|---|
| 2026.09.02 | ₩60,873 | ₩62,786 | ₩60,873 | ₩62,599 | +2.83% | 1.9만 |
|---|
| 2026.09.01 | ₩61,127 | ₩61,542 | ₩59,201 | ₩60,392 | -1.20% | 1.7만 |
|---|
| 2026.08.31 | ₩60,713 | ₩61,395 | ₩60,191 | ₩61,168 | +0.75% | 3.5만 |
|---|
| 2026.08.28 | ₩60,994 | ₩61,930 | ₩60,713 | ₩60,980 | -0.02% | 2.7만 |
|---|
| 2026.08.27 | ₩60,365 | ₩60,686 | ₩59,656 | ₩60,686 | +0.53% | 2.8만 |
|---|
| 2026.08.26 | ₩60,860 | ₩60,860 | ₩59,857 | ₩60,459 | -0.66% | 2.2만 |
|---|
| 2026.08.25 | ₩60,940 | ₩60,940 | ₩59,469 | ₩60,472 | -0.77% | 4.1만 |
|---|
| 2026.08.24 | ₩59,790 | ₩61,234 | ₩59,790 | ₩60,445 | +1.10% | 7.1만 |
|---|
| 2026.08.21 | ₩60,271 | ₩60,873 | ₩58,586 | ₩59,643 | -1.04% | 4만 |
|---|
| 2026.08.20 | ₩59,790 | ₩60,459 | ₩58,894 | ₩59,736 | -0.09% | 1.2만 |
|---|
| 2026.08.19 | ₩60,646 | ₩61,328 | ₩59,054 | ₩59,803 | -1.39% | 4만 |
|---|
| 2026.08.18 | ₩61,662 | ₩61,662 | ₩60,204 | ₩60,512 | -1.87% | 4.8만 |
|---|
| 2026.08.17 | ₩59,830 | ₩61,810 | ₩59,830 | ₩60,740 | +1.52% | 5만 |
|---|
| 2026.08.14 | ₩61,221 | ₩62,131 | ₩59,469 | ₩59,616 | -2.62% | 2.7만 |
|---|
| 2026.08.13 | ₩60,566 | ₩62,064 | ₩60,071 | ₩61,917 | +2.23% | 7만 |
|---|
| 2026.08.12 | ₩59,322 | ₩60,204 | ₩59,322 | ₩59,830 | +0.86% | 4.2만 |
|---|
| 2026.08.11 | ₩58,720 | ₩60,445 | ₩58,720 | ₩59,081 | +0.62% | 2.4만 |
|---|
| 2026.08.10 | ₩58,252 | ₩59,870 | ₩57,021 | ₩58,760 | +0.87% | 4만 |
|---|
| 2026.08.07 | ₩57,623 | ₩58,867 | ₩57,529 | ₩58,265 | +1.11% | 2만 |
|---|
| 2026.08.06 | ₩56,941 | ₩58,492 | ₩56,941 | ₩58,492 | +2.72% | 4만 |
|---|
| 2026.08.05 | ₩57,717 | ₩57,717 | ₩56,847 | ₩57,382 | -0.58% | 1.8만 |
|---|
| 2026.08.04 | ₩57,369 | ₩57,917 | ₩56,111 | ₩57,369 | 0.00% | 3.4만 |
|---|
| 2026.08.03 | ₩56,780 | ₩57,462 | ₩56,593 | ₩57,061 | +0.49% | 2.5만 |
|---|
| 2026.07.31 | ₩56,379 | ₩56,914 | ₩55,175 | ₩56,259 | -0.21% | 4.2만 |
|---|
| 2026.07.30 | ₩55,309 | ₩57,182 | ₩55,309 | ₩56,339 | +1.86% | 5.7만 |
|---|
| 2026.07.29 | ₩55,857 | ₩56,834 | ₩55,082 | ₩55,724 | -0.24% | 11.8만 |
|---|
| 2026.07.28 | ₩57,743 | ₩57,743 | ₩55,884 | ₩56,192 | -2.69% | 2.1만 |
|---|
| 2026.07.27 | ₩57,355 | ₩58,586 | ₩56,727 | ₩57,248 | -0.19% | 2.1만 |
|---|
| 2026.07.24 | ₩55,496 | ₩58,492 | ₩55,336 | ₩56,366 | +1.57% | 2.5만 |
|---|
| 2026.07.23 | ₩56,459 | ₩57,396 | ₩56,312 | ₩56,379 | -0.14% | 4.9만 |
|---|
| 2026.07.22 | ₩57,824 | ₩58,452 | ₩56,513 | ₩57,369 | -0.79% | 4.1만 |
|---|
| 2026.07.21 | ₩59,027 | ₩59,027 | ₩57,021 | ₩58,091 | -1.59% | 14.3만 |
|---|
| 2026.07.20 | ₩57,583 | ₩58,800 | ₩57,529 | ₩58,466 | +1.53% | 4.8만 |
|---|
| 2026.07.17 | ₩59,509 | ₩60,873 | ₩57,650 | ₩58,399 | -1.87% | 9.7만 |
|---|
| 2026.07.16 | ₩58,867 | ₩59,950 | ₩56,887 | ₩59,950 | +1.84% | 4.1만 |
|---|
| 2026.07.15 | ₩57,944 | ₩58,840 | ₩56,673 | ₩58,452 | +0.88% | 2.4만 |
|---|
| 2026.07.14 | ₩57,529 | ₩58,158 | ₩56,740 | ₩57,770 | +0.42% | 3.4만 |
|---|
| 2026.07.13 | ₩57,048 | ₩58,104 | ₩55,643 | ₩57,556 | +0.89% | 6.3만 |
|---|
| 2026.07.10 | ₩56,379 | ₩57,610 | ₩55,844 | ₩57,115 | +1.30% | 3.1만 |
|---|
| 2026.07.09 | ₩55,576 | ₩56,379 | ₩55,322 | ₩56,379 | +1.44% | 2.3만 |
|---|
| 2026.07.08 | ₩55,416 | ₩56,272 | ₩54,868 | ₩55,630 | +0.39% | 2.6만 |
|---|
| 2026.07.07 | ₩56,580 | ₩57,489 | ₩55,670 | ₩55,710 | -1.54% | 1.6만 |
|---|
| 2026.07.06 | ₩56,994 | ₩58,118 | ₩56,178 | ₩56,887 | -0.19% | 1.7만 |
|---|
| 2026.07.02 | ₩58,586 | ₩59,375 | ₩56,245 | ₩56,994 | -2.72% | 1.7만 |
|---|
| 2026.07.01 | ₩57,703 | ₩58,840 | ₩57,703 | ₩58,479 | +1.34% | 1.8만 |
|---|
| 2026.06.30 | ₩58,425 | ₩58,693 | ₩57,369 | ₩58,091 | -0.57% | 1.7만 |
|---|
| 2026.06.29 | ₩59,134 | ₩59,803 | ₩57,596 | ₩58,733 | -0.68% | 2.8만 |
|---|
| 2026.06.26 | ₩56,954 | ₩60,204 | ₩55,175 | ₩59,603 | +4.65% | 13.7만 |
|---|
| 2026.06.25 | ₩58,693 | ₩59,094 | ₩55,857 | ₩56,767 | -3.28% | 4.3만 |
|---|
| 2026.06.24 | ₩66,277 | ₩67,080 | ₩58,880 | ₩59,415 | -10.35% | 4.6만 |
|---|
| 2026.06.23 | ₩64,030 | ₩66,491 | ₩63,562 | ₩66,183 | +3.36% | 12.1만 |
|---|
| 2026.06.22 | ₩64,578 | ₩65,140 | ₩63,535 | ₩63,655 | -1.43% | 2.5만 |
|---|
| 2026.06.18 | ₩64,725 | ₩65,742 | ₩63,696 | ₩64,351 | -0.58% | 4.4만 |
|---|
| 2026.06.17 | ₩64,766 | ₩73,513 | ₩63,201 | ₩64,003 | -1.18% | 2.3만 |
|---|
| 2026.06.16 | ₩64,351 | ₩65,608 | ₩64,110 | ₩64,485 | +0.21% | 2.6만 |
|---|
| 2026.06.15 | ₩67,441 | ₩68,551 | ₩63,896 | ₩64,190 | -4.82% | 3.1만 |
|---|
| 2026.06.12 | ₩65,742 | ₩67,347 | ₩65,742 | ₩67,053 | +1.99% | 4.6만 |
|---|
| 2026.06.11 | ₩65,755 | ₩66,545 | ₩65,421 | ₩65,742 | -0.02% | 4.4만 |
|---|
| 2026.06.10 | ₩65,541 | ₩66,464 | ₩65,207 | ₩65,622 | +0.12% | 5.2만 |
|---|
| 2026.06.09 | ₩64,886 | ₩66,531 | ₩64,699 | ₩64,913 | +0.04% | 2.2만 |
|---|
| 2026.06.08 | ₩64,485 | ₩66,264 | ₩63,455 | ₩64,685 | +0.31% | 8.5만 |
|---|
| 2026.06.05 | ₩64,766 | ₩65,635 | ₩64,351 | ₩64,404 | -0.56% | 4만 |
|---|
| 2026.06.04 | ₩63,361 | ₩65,274 | ₩63,348 | ₩64,485 | +1.77% | 5.4만 |
|---|
| 2026.06.03 | ₩64,338 | ₩64,779 | ₩62,599 | ₩62,666 | -2.60% | 3만 |
|---|
| 2026.06.02 | ₩63,268 | ₩65,541 | ₩63,268 | ₩64,645 | +2.18% | 4만 |
|---|
| 2026.06.01 | ₩64,284 | ₩64,338 | ₩62,251 | ₩63,415 | -1.35% | 2.7만 |
|---|
| 2026.05.29 | ₩66,237 | ₩66,344 | ₩64,271 | ₩64,271 | -2.97% | 2.7만 |
|---|
| 2026.05.28 | ₩66,331 | ₩67,789 | ₩65,408 | ₩65,822 | -0.77% | 9.7만 |
|---|
| 2026.05.27 | ₩64,284 | ₩67,200 | ₩64,070 | ₩65,769 | +2.31% | 16.5만 |
|---|
| 2026.05.26 | ₩63,789 | ₩65,140 | ₩63,455 | ₩64,150 | +0.57% | 5.5만 |
|---|
| 2026.05.22 | ₩63,388 | ₩64,297 | ₩62,866 | ₩63,147 | -0.38% | 3.1만 |
|---|
| 2026.05.21 | ₩62,465 | ₩63,308 | ₩62,465 | ₩63,094 | +1.01% | 1.6만 |
|---|
| 2026.05.20 | ₩61,529 | ₩63,428 | ₩61,529 | ₩62,411 | +1.43% | 1.9만 |
|---|
| 2026.05.19 | ₩61,061 | ₩61,462 | ₩60,525 | ₩61,261 | +0.33% | 1.3만 |
|---|
| 2026.05.18 | ₩61,194 | ₩62,037 | ₩60,967 | ₩60,967 | -0.37% | 1.6만 |
|---|
| 2026.05.15 | ₩61,194 | ₩61,542 | ₩60,673 | ₩60,673 | -0.85% | 1.1만 |
|---|
| 2026.05.14 | ₩61,462 | ₩62,478 | ₩61,061 | ₩61,462 | 0.00% | 1.1만 |
|---|
| 2026.05.13 | ₩61,168 | ₩61,529 | ₩60,927 | ₩61,061 | -0.17% | 7.9천 |
|---|
| 2026.05.12 | ₩61,890 | ₩61,890 | ₩60,646 | ₩61,047 | -1.36% | 1.4만 |
|---|
| 2026.05.11 | ₩60,847 | ₩61,876 | ₩60,204 | ₩61,676 | +1.36% | 2.1만 |
|---|
| 2026.05.08 | ₩60,271 | ₩60,887 | ₩60,057 | ₩60,472 | +0.33% | 9.2천 |
|---|
| 2026.05.07 | ₩60,191 | ₩60,285 | ₩60,138 | ₩60,138 | -0.09% | 7.9천 |
|---|
| 2026.05.06 | ₩60,539 | ₩61,382 | ₩59,990 | ₩59,990 | -0.91% | 1.8만 |
|---|
| 2026.05.05 | ₩59,509 | ₩60,124 | ₩59,054 | ₩59,857 | +0.58% | 5.3천 |
|---|
| 2026.05.04 | ₩60,271 | ₩60,873 | ₩58,854 | ₩58,987 | -2.13% | 9.9천 |
|---|
| 2026.05.01 | ₩59,389 | ₩60,525 | ₩59,041 | ₩60,017 | +1.06% | 2만 |
|---|
| 2026.04.30 | ₩60,138 | ₩60,940 | ₩59,469 | ₩59,536 | -1.00% | 1.1만 |
|---|
| 2026.04.29 | ₩61,609 | ₩61,609 | ₩60,057 | ₩60,178 | -2.32% | 1.8만 |
|---|
| 2026.04.28 | ₩61,529 | ₩61,529 | ₩60,619 | ₩61,261 | -0.43% | 1.3만 |
|---|
| 2026.04.27 | ₩61,328 | ₩61,863 | ₩61,127 | ₩61,127 | -0.33% | 8.4천 |
|---|
| 2026.04.24 | ₩61,395 | ₩61,863 | ₩60,873 | ₩60,994 | -0.65% | 5.4천 |
|---|
| 2026.04.23 | ₩62,077 | ₩62,532 | ₩61,489 | ₩61,876 | -0.32% | 7.8천 |
|---|
| 2026.04.22 | ₩62,211 | ₩62,786 | ₩61,863 | ₩61,863 | -0.56% | 7.9천 |
|---|
| 2026.04.21 | ₩62,666 | ₩62,866 | ₩61,957 | ₩62,171 | -0.79% | 1.2만 |
|---|
| 2026.04.20 | ₩62,866 | ₩62,866 | ₩62,197 | ₩62,345 | -0.83% | 7.6천 |
|---|
| 2026.04.17 | ₩61,649 | ₩63,027 | ₩61,529 | ₩62,345 | +1.13% | 1.5만 |
|---|
| 2026.04.16 | ₩61,529 | ₩61,529 | ₩60,873 | ₩60,873 | -1.07% | 8.9천 |
|---|
| 2026.04.15 | ₩61,141 | ₩61,355 | ₩60,860 | ₩61,141 | 0.00% | 1.4만 |
|---|
| 2026.04.14 | ₩61,141 | ₩61,141 | ₩60,338 | ₩61,007 | -0.22% | 1.2만 |
|---|
| 2026.04.13 | ₩60,699 | ₩60,927 | ₩60,459 | ₩60,860 | +0.26% | 1.3만 |
|---|
| 2026.04.10 | ₩61,154 | ₩61,248 | ₩60,525 | ₩60,980 | -0.28% | 1.5만 |
|---|
| 2026.04.09 | ₩60,967 | ₩61,234 | ₩60,218 | ₩60,940 | -0.04% | 2.7만 |
|---|
| 2026.04.08 | ₩61,435 | ₩61,515 | ₩60,271 | ₩60,552 | -1.44% | 1.6만 |
|---|
| 2026.04.07 | ₩59,937 | ₩59,937 | ₩57,850 | ₩59,201 | -1.23% | 2.8만 |
|---|
| 2026.04.06 | ₩59,121 | ₩60,178 | ₩58,907 | ₩59,536 | +0.70% | 1.9만 |
|---|
| 2026.04.02 | ₩58,760 | ₩59,549 | ₩58,519 | ₩59,201 | +0.75% | 2만 |
|---|
| 2026.04.01 | ₩58,854 | ₩59,790 | ₩58,854 | ₩59,027 | +0.30% | 8.2천 |
|---|
| 2026.03.31 | ₩57,583 | ₩59,068 | ₩57,182 | ₩58,666 | +1.88% | 1.7만 |
|---|
| 2026.03.30 | ₩57,182 | ₩57,208 | ₩56,713 | ₩56,794 | -0.68% | 1.5만 |
|---|
| 2026.03.27 | ₩56,473 | ₩56,566 | ₩56,178 | ₩56,459 | -0.02% | 7.8천 |
|---|
| 2026.03.26 | ₩55,911 | ₩57,516 | ₩55,911 | ₩56,526 | +1.10% | 9.8천 |
|---|
| 2026.03.25 | ₩56,740 | ₩57,262 | ₩56,432 | ₩56,513 | -0.40% | 1.2만 |
|---|
| 2026.03.24 | ₩56,887 | ₩56,887 | ₩56,138 | ₩56,138 | -1.32% | 1.4만 |
|---|
| 2026.03.23 | ₩55,162 | ₩57,275 | ₩55,162 | ₩56,125 | +1.75% | 1.2만 |
|---|
| 2026.03.20 | ₩54,908 | ₩55,804 | ₩54,346 | ₩54,346 | -1.02% | 2.6만 |
|---|
| 2026.03.19 | ₩53,169 | ₩55,844 | ₩53,169 | ₩54,988 | +3.42% | 7.9천 |
|---|
| 2026.03.18 | ₩55,202 | ₩57,864 | ₩53,356 | ₩54,239 | -1.74% | 1.6만 |
|---|
| 2026.03.17 | ₩57,516 | ₩57,516 | ₩54,841 | ₩55,563 | -3.40% | 1.1만 |
|---|
| 2026.03.16 | ₩55,603 | ₩56,299 | ₩55,443 | ₩56,004 | +0.72% | 9.1천 |
|---|
| 2026.03.13 | ₩56,847 | ₩56,847 | ₩54,988 | ₩55,108 | -3.06% | 9.1천 |
|---|
| 2026.03.12 | ₩55,202 | ₩55,617 | ₩54,506 | ₩55,617 | +0.75% | 4.8천 |
|---|
| 2026.03.11 | ₩56,486 | ₩56,874 | ₩55,255 | ₩55,523 | -1.70% | 8.4천 |
|---|
| 2026.03.10 | ₩56,366 | ₩57,275 | ₩56,125 | ₩56,620 | +0.45% | 1.4만 |
|---|
| 2026.03.09 | ₩56,392 | ₩56,820 | ₩55,777 | ₩56,593 | +0.36% | 8.1천 |
|---|
| 2026.03.06 | ₩56,178 | ₩56,633 | ₩55,844 | ₩56,553 | +0.67% | 7.7천 |
|---|
| 2026.03.05 | ₩57,275 | ₩57,717 | ₩56,606 | ₩56,981 | -0.51% | 1만 |
|---|
| 2026.03.04 | ₩57,810 | ₩58,185 | ₩57,182 | ₩57,730 | -0.14% | 1.7만 |
|---|
| 2026.03.03 | ₩56,887 | ₩57,783 | ₩56,178 | ₩57,462 | +1.01% | 1.4만 |
|---|
| 2026.03.02 | ₩56,366 | ₩57,650 | ₩56,178 | ₩57,529 | +2.06% | 8.3천 |
|---|
| 2026.02.27 | ₩58,854 | ₩58,854 | ₩57,021 | ₩57,021 | -3.11% | 1.1만 |
|---|
| 2026.02.26 | ₩58,987 | ₩59,924 | ₩58,506 | ₩58,854 | -0.23% | 2.2만 |
|---|
| 2026.02.25 | ₩58,773 | ₩59,081 | ₩58,198 | ₩58,720 | -0.09% | 2.2만 |
|---|
| 2026.02.24 | ₩58,867 | ₩58,907 | ₩57,650 | ₩58,198 | -1.14% | 1.4만 |
|---|
| 2026.02.23 | ₩59,589 | ₩59,589 | ₩57,503 | ₩58,813 | -1.30% | 1.4만 |
|---|
| 2026.02.20 | ₩58,185 | ₩59,429 | ₩58,185 | ₩58,934 | +1.29% | 1.8만 |
|---|
| 2026.02.19 | ₩58,211 | ₩58,573 | ₩57,890 | ₩58,439 | +0.39% | 7.3천 |
|---|
| 2026.02.18 | ₩58,747 | ₩59,736 | ₩58,064 | ₩58,064 | -1.16% | 1.4만 |
|---|
| 2026.02.17 | ₩57,864 | ₩58,011 | ₩57,717 | ₩57,850 | -0.02% | 1만 |
|---|
| 2026.02.13 | ₩57,864 | ₩58,439 | ₩57,449 | ₩57,449 | -0.72% | 7.5천 |
|---|
| 2026.02.12 | ₩57,529 | ₩57,623 | ₩56,580 | ₩57,262 | -0.47% | 1만 |
|---|
| 2026.02.11 | ₩57,810 | ₩59,469 | ₩57,182 | ₩57,262 | -0.95% | 1.1만 |
|---|
| 2026.02.10 | ₩57,516 | ₩57,650 | ₩57,382 | ₩57,382 | -0.23% | 2.4만 |
|---|
| 2026.02.09 | ₩57,489 | ₩57,890 | ₩57,248 | ₩57,476 | -0.02% | 1.1만 |
|---|
| 2026.02.06 | ₩57,516 | ₩57,543 | ₩57,182 | ₩57,195 | -0.56% | 9.2천 |
|---|
| 2026.02.05 | ₩57,717 | ₩57,717 | ₩56,874 | ₩56,874 | -1.46% | 6.8천 |
|---|
| 2026.02.04 | ₩56,178 | ₩57,783 | ₩56,138 | ₩56,927 | +1.33% | 1.8만 |
|---|
| 2026.02.03 | ₩55,844 | ₩56,392 | ₩55,844 | ₩55,924 | +0.14% | 1.2만 |
|---|
| 2026.02.02 | ₩55,456 | ₩55,844 | ₩55,189 | ₩55,523 | +0.12% | 2.1만 |
|---|
| 2026.01.30 | ₩55,296 | ₩55,296 | ₩54,988 | ₩55,041 | -0.46% | 9천 |
|---|
| 2026.01.29 | ₩54,841 | ₩55,242 | ₩54,841 | ₩55,055 | +0.39% | 9.3천 |
|---|
| 2026.01.28 | ₩55,108 | ₩55,108 | ₩54,547 | ₩54,908 | -0.36% | 7천 |
|---|
| 2026.01.27 | ₩54,105 | ₩55,871 | ₩54,105 | ₩54,921 | +1.51% | 9.5천 |
|---|
| 2026.01.26 | ₩53,904 | ₩54,827 | ₩52,968 | ₩53,931 | +0.05% | 5.9천 |
|---|
| 2026.01.23 | ₩55,429 | ₩56,125 | ₩53,918 | ₩53,918 | -2.73% | 6.7천 |
|---|
| 2026.01.22 | ₩55,068 | ₩56,165 | ₩54,908 | ₩55,429 | +0.66% | 9.4천 |
|---|
| 2026.01.21 | ₩53,182 | ₩54,841 | ₩52,005 | ₩54,560 | +2.59% | 1만 |
|---|
| 2026.01.20 | ₩53,503 | ₩53,517 | ₩52,834 | ₩53,249 | -0.47% | 5.2천 |
|---|
| 2026.01.16 | ₩53,797 | ₩55,015 | ₩52,112 | ₩53,583 | -0.40% | 8.1천 |
|---|
| 2026.01.15 | ₩53,503 | ₩54,613 | ₩53,503 | ₩53,851 | +0.65% | 4.3천 |
|---|
| 2026.01.14 | ₩53,262 | ₩53,610 | ₩53,262 | ₩53,369 | +0.20% | 5천 |
|---|
| 2026.01.13 | ₩53,851 | ₩53,851 | ₩52,714 | ₩52,714 | -2.11% | 4.5천 |
|---|
| 2026.01.12 | ₩54,078 | ₩54,627 | ₩53,503 | ₩53,557 | -0.96% | 6천 |
|---|
| 2026.01.09 | ₩55,162 | ₩55,162 | ₩54,078 | ₩54,078 | -1.96% | 6.2천 |
|---|
| 2026.01.08 | ₩54,199 | ₩54,868 | ₩53,904 | ₩54,707 | +0.94% | 5.2천 |
|---|
| 2026.01.07 | ₩52,500 | ₩54,239 | ₩51,631 | ₩54,038 | +2.93% | 9천 |
|---|
| 2026.01.06 | ₩53,155 | ₩53,490 | ₩51,617 | ₩52,460 | -1.31% | 2.8만 |
|---|
| 2026.01.05 | ₩52,901 | ₩54,707 | ₩52,701 | ₩52,875 | -0.05% | 9.6천 |
|---|
| 2026.01.02 | ₩53,838 | ₩54,266 | ₩52,620 | ₩52,875 | -1.79% | 5.8천 |
|---|
| 2025.12.31 | ₩53,771 | ₩53,864 | ₩53,236 | ₩53,476 | -0.55% | 5.2천 |
|---|
| 2025.12.30 | ₩54,011 | ₩55,148 | ₩53,276 | ₩53,369 | -1.19% | 6.7천 |
|---|
| 2025.12.29 | ₩54,159 | ₩54,159 | ₩53,262 | ₩53,677 | -0.89% | 9.4천 |
|---|
| 2025.12.26 | ₩54,172 | ₩54,506 | ₩53,931 | ₩53,931 | -0.44% | 5.8천 |
|---|
| 2025.12.24 | ₩54,118 | ₩54,413 | ₩53,824 | ₩54,011 | -0.20% | 5.9천 |
|---|
| 2025.12.23 | ₩54,720 | ₩54,720 | ₩53,690 | ₩53,690 | -1.88% | 1.2만 |
|---|
| 2025.12.22 | ₩55,349 | ₩55,443 | ₩53,971 | ₩53,985 | -2.46% | 9.2천 |
|---|
| 2025.12.19 | ₩55,443 | ₩55,576 | ₩54,720 | ₩55,108 | -0.60% | 4.1만 |
|---|
| 2025.12.18 | ₩55,576 | ₩55,576 | ₩55,242 | ₩55,376 | -0.36% | 1.1만 |
|---|
| 2025.12.17 | ₩55,576 | ₩55,576 | ₩54,386 | ₩55,496 | -0.14% | 1.7만 |
|---|
| 2025.12.16 | ₩55,510 | ₩55,576 | ₩55,082 | ₩55,563 | +0.10% | 1.3만 |
|---|
| 2025.12.15 | ₩55,510 | ₩55,563 | ₩55,095 | ₩55,563 | +0.10% | 1.4만 |
|---|
| 2025.12.12 | ₩55,951 | ₩55,951 | ₩55,376 | ₩55,403 | -0.98% | 9.9천 |
|---|
| 2025.12.11 | ₩56,098 | ₩56,111 | ₩55,510 | ₩55,790 | -0.55% | 2.6만 |
|---|
| 2025.12.10 | ₩55,991 | ₩56,178 | ₩55,844 | ₩55,857 | -0.24% | 3만 |
|---|
| 2025.12.09 | ₩55,777 | ₩55,978 | ₩55,630 | ₩55,710 | -0.12% | 8.7천 |
|---|
| 2025.12.08 | ₩55,242 | ₩56,111 | ₩51,310 | ₩55,643 | +0.73% | 3.5만 |
|---|
| 2025.12.05 | ₩55,175 | ₩55,510 | ₩54,707 | ₩54,707 | -0.85% | 8.7천 |
|---|
| 2025.12.04 | ₩52,500 | ₩55,068 | ₩52,433 | ₩54,761 | +4.31% | 1.3만 |
|---|
| 2025.12.03 | ₩51,403 | ₩52,714 | ₩51,229 | ₩52,540 | +2.21% | 3.6만 |
|---|
| 2025.12.02 | ₩52,085 | ₩52,099 | ₩51,497 | ₩51,497 | -1.13% | 5.9천 |
|---|
| 2025.12.01 | ₩51,417 | ₩53,476 | ₩49,156 | ₩51,898 | +0.94% | 8.7천 |
|---|
| 2025.11.28 | ₩52,166 | ₩52,166 | ₩51,831 | ₩51,871 | -0.56% | 4.1천 |
|---|
| 2025.11.26 | ₩52,166 | ₩52,941 | ₩51,577 | ₩52,099 | -0.13% | 1.6만 |
|---|
| 2025.11.25 | ₩52,152 | ₩52,554 | ₩50,373 | ₩52,166 | +0.03% | 2.6만 |
|---|
| 2025.11.24 | ₩53,169 | ₩53,169 | ₩51,497 | ₩52,032 | -2.14% | 2만 |
|---|
| 2025.11.21 | ₩49,290 | ₩52,513 | ₩49,290 | ₩52,513 | +6.54% | 1만 |
|---|
| 2025.11.20 | ₩47,150 | ₩49,410 | ₩47,150 | ₩49,103 | +4.14% | 1.3만 |
|---|
| 2025.11.19 | ₩47,217 | ₩47,217 | ₩47,217 | ₩47,217 | 0.00% | 3.1천 |
|---|
| 2025.11.18 | ₩47,805 | ₩47,818 | ₩46,561 | ₩47,564 | -0.50% | 7.1천 |
|---|
| 2025.11.17 | ₩47,029 | ₩47,818 | ₩47,029 | ₩47,390 | +0.77% | 3.6천 |
|---|
| 2025.11.14 | ₩47,150 | ₩47,818 | ₩47,150 | ₩47,538 | +0.82% | 4.6천 |
|---|
| 2025.11.13 | ₩47,818 | ₩47,818 | ₩47,711 | ₩47,818 | 0.00% | 7.6천 |
|---|
| 2025.11.12 | ₩47,444 | ₩47,845 | ₩47,364 | ₩47,524 | +0.17% | 5.4천 |
|---|
| 2025.11.11 | ₩47,283 | ₩47,484 | ₩46,748 | ₩47,457 | +0.37% | 8.1천 |
|---|
| 2025.11.10 | ₩47,792 | ₩47,992 | ₩47,083 | ₩47,083 | -1.48% | 1.9만 |
|---|
| 2025.11.07 | ₩47,685 | ₩47,818 | ₩47,150 | ₩47,150 | -1.12% | 2.3천 |
|---|
| 2025.11.06 | ₩48,099 | ₩48,608 | ₩47,270 | ₩47,471 | -1.31% | 1.2만 |
|---|
| 2025.11.05 | ₩48,153 | ₩48,822 | ₩48,019 | ₩48,086 | -0.14% | 1.4만 |
|---|
| 2025.11.04 | ₩46,909 | ₩48,875 | ₩46,909 | ₩48,032 | +2.40% | 8.7천 |
|---|
| 2025.11.03 | ₩46,682 | ₩48,059 | ₩46,682 | ₩47,203 | +1.12% | 3.3천 |
|---|
| 2025.10.31 | ₩46,548 | ₩47,832 | ₩46,548 | ₩46,815 | +0.57% | 2.3천 |
|---|
| 2025.10.30 | ₩46,294 | ₩47,885 | ₩45,718 | ₩47,591 | +2.80% | 2.2만 |
|---|
| 2025.10.29 | ₩47,283 | ₩48,180 | ₩45,906 | ₩46,374 | -1.92% | 2.3만 |
|---|
| 2025.10.28 | ₩47,738 | ₩47,752 | ₩46,829 | ₩47,484 | -0.53% | 1.3만 |
|---|
| 2025.10.27 | ₩48,086 | ₩48,193 | ₩46,320 | ₩46,361 | -3.59% | 8천 |
|---|
| 2025.10.24 | ₩48,086 | ₩48,086 | ₩47,818 | ₩48,059 | -0.06% | 6.6천 |
|---|
| 2025.10.23 | ₩48,487 | ₩48,848 | ₩48,126 | ₩48,126 | -0.74% | 3.7천 |
|---|
| 2025.10.22 | ₩48,019 | ₩49,276 | ₩48,019 | ₩48,755 | +1.53% | 7.3천 |
|---|
| 2025.10.21 | ₩48,487 | ₩48,487 | ₩47,885 | ₩48,019 | -0.97% | 5.2천 |
|---|
| 2025.10.20 | ₩48,889 | ₩48,889 | ₩48,608 | ₩48,608 | -0.57% | 2.7천 |
|---|
| 2025.10.17 | ₩47,003 | ₩48,193 | ₩47,003 | ₩48,059 | +2.25% | 5천 |
|---|
| 2025.10.16 | ₩48,354 | ₩48,354 | ₩47,390 | ₩47,457 | -1.85% | 4.9천 |
|---|
| 2025.10.15 | ₩48,327 | ₩48,782 | ₩48,019 | ₩48,782 | +0.94% | 9천 |
|---|
| 2025.10.14 | ₩47,765 | ₩48,193 | ₩47,618 | ₩48,193 | +0.90% | 4.3천 |
|---|
| 2025.10.13 | ₩46,615 | ₩47,471 | ₩46,615 | ₩47,270 | +1.41% | 8.9천 |
|---|
| 2025.10.10 | ₩46,615 | ₩47,096 | ₩46,147 | ₩46,588 | -0.06% | 5.3천 |
|---|