시장 데이터를 불러오는 중
전체 종목
Oak Valley Bancorp (CA) - Common Stock 과거 주가
Oak Valley Bancorp (CA) - Common Stock · OVLY · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oak Valley Bancorp (CA) - Common Stock · OVLY · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,603 | ₩45,603 | ₩44,626 | ₩44,626 | -2.14% | 1만 |
| 2026.10.08 | ₩44,840 | ₩46,579 | ₩44,840 | ₩45,830 | +2.21% | 9.3천 |
| 2026.10.07 | ₩45,589 | ₩45,964 | ₩45,001 | ₩45,549 | -0.09% | 1.2만 |
| 2026.10.06 | ₩45,937 | ₩46,178 | ₩45,335 | ₩46,178 | +0.52% | 6.9천 |
| 2026.10.05 | ₩45,362 | ₩46,271 | ₩44,800 | ₩45,843 | +1.06% | 3만 |
| 2026.10.02 | ₩45,710 | ₩45,924 | ₩45,549 | ₩45,589 | -0.26% | 8.7천 |
| 2026.10.01 | ₩45,054 | ₩46,766 | ₩44,439 | ₩45,362 | +0.68% | 1.5만 |
| 2026.09.30 | ₩45,883 | ₩45,883 | ₩44,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,028 |
| -1.87% |
| 1.9만 |
| 2026.09.29 | ₩45,442 | ₩45,562 | ₩45,335 | ₩45,335 | -0.24% | 7.5천 |
|---|
| 2026.09.28 | ₩45,509 | ₩46,071 | ₩45,094 | ₩45,843 | +0.73% | 2만 |
|---|
| 2026.09.25 | ₩45,375 | ₩45,910 | ₩45,375 | ₩45,696 | +0.71% | 1.5만 |
|---|
| 2026.09.24 | ₩44,921 | ₩45,669 | ₩44,867 | ₩45,429 | +1.13% | 1.9만 |
|---|
| 2026.09.23 | ₩45,736 | ₩46,004 | ₩44,787 | ₩44,947 | -1.73% | 1.1만 |
|---|
| 2026.09.22 | ₩46,204 | ₩46,285 | ₩45,589 | ₩46,031 | -0.38% | 1.8만 |
|---|
| 2026.09.21 | ₩46,164 | ₩46,298 | ₩45,536 | ₩45,964 | -0.43% | 2만 |
|---|
| 2026.09.18 | ₩45,469 | ₩46,311 | ₩44,814 | ₩46,258 | +1.74% | 4.7만 |
|---|
| 2026.09.17 | ₩47,194 | ₩47,421 | ₩45,509 | ₩45,803 | -2.95% | 1.7만 |
|---|
| 2026.09.16 | ₩46,539 | ₩46,873 | ₩45,188 | ₩45,964 | -1.24% | 1.7만 |
|---|
| 2026.09.15 | ₩45,710 | ₩46,512 | ₩45,536 | ₩46,512 | +1.76% | 3만 |
|---|
| 2026.09.14 | ₩46,218 | ₩46,606 | ₩46,057 | ₩46,057 | -0.35% | 2.2만 |
|---|
| 2026.09.11 | ₩46,713 | ₩46,766 | ₩45,924 | ₩46,191 | -1.12% | 1.5만 |
|---|
| 2026.09.10 | ₩45,776 | ₩46,579 | ₩45,750 | ₩46,338 | +1.23% | 1.6만 |
|---|
| 2026.09.09 | ₩45,429 | ₩46,592 | ₩45,429 | ₩46,512 | +2.38% | 2.4만 |
|---|
| 2026.09.08 | ₩46,271 | ₩46,271 | ₩45,776 | ₩45,857 | -0.90% | 1.2만 |
|---|
| 2026.09.04 | ₩45,910 | ₩47,074 | ₩45,750 | ₩46,646 | +1.60% | 3.1만 |
|---|
| 2026.09.03 | ₩46,365 | ₩46,499 | ₩45,910 | ₩46,151 | -0.46% | 1.2만 |
|---|
| 2026.09.02 | ₩45,482 | ₩46,753 | ₩45,349 | ₩45,924 | +0.97% | 2.9만 |
|---|
| 2026.09.01 | ₩45,469 | ₩45,469 | ₩44,840 | ₩45,242 | -0.50% | 2.2만 |
|---|
| 2026.08.31 | ₩44,626 | ₩45,456 | ₩44,626 | ₩44,921 | +0.66% | 1.3만 |
|---|
| 2026.08.28 | ₩45,776 | ₩46,151 | ₩45,375 | ₩45,442 | -0.73% | 2만 |
|---|
| 2026.08.27 | ₩44,934 | ₩45,643 | ₩44,747 | ₩45,522 | +1.31% | 1.7만 |
|---|
| 2026.08.26 | ₩45,562 | ₩45,616 | ₩44,880 | ₩45,188 | -0.82% | 3.1만 |
|---|
| 2026.08.25 | ₩46,191 | ₩46,418 | ₩45,094 | ₩45,562 | -1.36% | 3.1만 |
|---|
| 2026.08.24 | ₩46,672 | ₩47,475 | ₩45,990 | ₩45,990 | -1.46% | 2.1만 |
|---|
| 2026.08.21 | ₩45,950 | ₩47,020 | ₩45,375 | ₩46,258 | +0.67% | 5.7만 |
|---|
| 2026.08.20 | ₩45,201 | ₩45,843 | ₩44,907 | ₩45,616 | +0.92% | 1.9만 |
|---|
| 2026.08.19 | ₩46,258 | ₩47,181 | ₩45,308 | ₩45,509 | -1.62% | 3.1만 |
|---|
| 2026.08.18 | ₩46,138 | ₩46,806 | ₩45,028 | ₩46,124 | -0.03% | 5.8만 |
|---|
| 2026.08.17 | ₩45,201 | ₩46,084 | ₩45,081 | ₩45,696 | +1.09% | 2.5만 |
|---|
| 2026.08.14 | ₩45,830 | ₩46,900 | ₩44,974 | ₩45,562 | -0.58% | 4.1만 |
|---|
| 2026.08.13 | ₩45,108 | ₩45,776 | ₩44,546 | ₩45,776 | +1.48% | 1.6만 |
|---|
| 2026.08.12 | ₩44,319 | ₩45,081 | ₩44,319 | ₩45,054 | +1.66% | 2.4만 |
|---|
| 2026.08.11 | ₩44,653 | ₩45,148 | ₩43,623 | ₩44,613 | -0.09% | 1.9만 |
|---|
| 2026.08.10 | ₩44,185 | ₩44,506 | ₩44,011 | ₩44,399 | +0.48% | 2.3만 |
|---|
| 2026.08.07 | ₩44,225 | ₩44,961 | ₩44,198 | ₩44,733 | +1.15% | 2.3만 |
|---|
| 2026.08.06 | ₩44,827 | ₩45,068 | ₩44,399 | ₩44,466 | -0.81% | 1.2만 |
|---|
| 2026.08.05 | ₩45,242 | ₩45,242 | ₩44,653 | ₩44,733 | -1.12% | 2.3만 |
|---|
| 2026.08.04 | ₩44,840 | ₩45,482 | ₩44,626 | ₩44,947 | +0.24% | 2만 |
|---|
| 2026.08.03 | ₩45,322 | ₩45,696 | ₩44,666 | ₩44,934 | -0.86% | 4.4만 |
|---|
| 2026.07.31 | ₩45,041 | ₩45,308 | ₩44,479 | ₩45,295 | +0.56% | 2.6만 |
|---|
| 2026.07.30 | ₩45,402 | ₩46,138 | ₩44,493 | ₩44,680 | -1.59% | 3.1만 |
|---|
| 2026.07.29 | ₩45,536 | ₩46,151 | ₩45,068 | ₩45,175 | -0.79% | 3.4만 |
|---|
| 2026.07.28 | ₩45,054 | ₩46,311 | ₩45,054 | ₩45,937 | +1.96% | 2.7만 |
|---|
| 2026.07.27 | ₩43,757 | ₩44,613 | ₩43,463 | ₩44,332 | +1.31% | 4.5만 |
|---|
| 2026.07.24 | ₩43,757 | ₩44,332 | ₩43,129 | ₩43,610 | -0.34% | 3.2만 |
|---|
| 2026.07.23 | ₩43,289 | ₩43,570 | ₩41,617 | ₩43,142 | -0.34% | 2.1만 |
|---|
| 2026.07.22 | ₩44,185 | ₩44,252 | ₩43,329 | ₩44,038 | -0.33% | 3.2만 |
|---|
| 2026.07.21 | ₩44,185 | ₩44,733 | ₩43,904 | ₩44,573 | +0.88% | 3.8만 |
|---|
| 2026.07.20 | ₩42,487 | ₩45,175 | ₩42,487 | ₩44,239 | +4.12% | 4.3만 |
|---|
| 2026.07.17 | ₩45,603 | ₩46,017 | ₩44,666 | ₩44,760 | -1.85% | 2.1만 |
|---|
| 2026.07.16 | ₩44,947 | ₩46,338 | ₩44,573 | ₩45,990 | +2.32% | 3.8만 |
|---|
| 2026.07.15 | ₩44,426 | ₩45,135 | ₩44,185 | ₩44,814 | +0.87% | 1.9만 |
|---|
| 2026.07.14 | ₩45,456 | ₩45,456 | ₩44,372 | ₩44,519 | -2.06% | 2.2만 |
|---|
| 2026.07.13 | ₩45,135 | ₩45,643 | ₩44,800 | ₩45,308 | +0.39% | 1.9만 |
|---|
| 2026.07.10 | ₩44,747 | ₩45,228 | ₩44,105 | ₩44,947 | +0.45% | 2.2만 |
|---|
| 2026.07.09 | ₩44,653 | ₩44,800 | ₩43,984 | ₩44,760 | +0.24% | 2만 |
|---|
| 2026.07.08 | ₩44,198 | ₩44,947 | ₩44,038 | ₩44,225 | +0.06% | 2.2만 |
|---|
| 2026.07.07 | ₩44,961 | ₩45,696 | ₩44,252 | ₩44,787 | -0.39% | 1.4만 |
|---|
| 2026.07.06 | ₩44,987 | ₩45,349 | ₩44,025 | ₩45,242 | +0.56% | 2.3만 |
|---|
| 2026.07.02 | ₩46,164 | ₩46,231 | ₩45,161 | ₩45,282 | -1.91% | 1.6만 |
|---|
| 2026.07.01 | ₩45,135 | ₩46,311 | ₩45,135 | ₩46,111 | +2.16% | 4.2만 |
|---|
| 2026.06.30 | ₩44,546 | ₩45,656 | ₩44,372 | ₩45,135 | +1.32% | 3.9만 |
|---|
| 2026.06.29 | ₩44,693 | ₩44,961 | ₩43,837 | ₩44,854 | +0.36% | 3.1만 |
|---|
| 2026.06.26 | ₩44,479 | ₩45,375 | ₩43,837 | ₩45,041 | +1.26% | 19.4만 |
|---|
| 2026.06.25 | ₩45,121 | ₩45,509 | ₩44,332 | ₩44,493 | -1.39% | 2만 |
|---|
| 2026.06.24 | ₩45,549 | ₩46,031 | ₩44,479 | ₩45,389 | -0.35% | 3.1만 |
|---|
| 2026.06.23 | ₩44,225 | ₩45,629 | ₩44,132 | ₩45,522 | +2.93% | 3.1만 |
|---|
| 2026.06.22 | ₩45,375 | ₩47,930 | ₩44,172 | ₩44,305 | -2.36% | 3.5만 |
|---|
| 2026.06.18 | ₩45,456 | ₩46,138 | ₩44,987 | ₩45,509 | +0.12% | 14만 |
|---|
| 2026.06.17 | ₩45,054 | ₩45,803 | ₩44,198 | ₩44,987 | -0.15% | 5.1만 |
|---|
| 2026.06.16 | ₩45,255 | ₩46,124 | ₩44,747 | ₩45,108 | -0.33% | 7.1만 |
|---|
| 2026.06.15 | ₩47,100 | ₩48,103 | ₩44,827 | ₩45,028 | -4.40% | 7.2만 |
|---|
| 2026.06.12 | ₩46,565 | ₩47,274 | ₩46,285 | ₩46,793 | +0.49% | 8.3만 |
|---|
| 2026.06.11 | ₩46,820 | ₩47,207 | ₩46,004 | ₩46,325 | -1.06% | 6.3만 |
|---|
| 2026.06.10 | ₩46,806 | ₩47,943 | ₩46,392 | ₩46,512 | -0.63% | 7.7만 |
|---|
| 2026.06.09 | ₩46,138 | ₩47,248 | ₩46,138 | ₩46,499 | +0.78% | 8.4만 |
|---|
| 2026.06.08 | ₩45,990 | ₩46,271 | ₩45,456 | ₩45,883 | -0.23% | 5.6만 |
|---|
| 2026.06.05 | ₩45,121 | ₩46,458 | ₩45,054 | ₩45,750 | +1.39% | 13.4만 |
|---|
| 2026.06.04 | ₩44,065 | ₩45,175 | ₩43,837 | ₩45,014 | +2.15% | 9.3만 |
|---|
| 2026.06.03 | ₩45,295 | ₩45,442 | ₩43,543 | ₩43,650 | -3.63% | 6.8만 |
|---|
| 2026.06.02 | ₩43,971 | ₩45,389 | ₩43,958 | ₩45,215 | +2.83% | 10만 |
|---|
| 2026.06.01 | ₩44,145 | ₩45,308 | ₩42,995 | ₩43,971 | -0.39% | 6.3만 |
|---|
| 2026.05.29 | ₩44,051 | ₩44,800 | ₩43,784 | ₩44,011 | -0.09% | 7.1만 |
|---|
| 2026.05.28 | ₩44,720 | ₩44,880 | ₩43,704 | ₩43,998 | -1.61% | 5.8만 |
|---|
| 2026.05.27 | ₩45,295 | ₩45,977 | ₩44,372 | ₩44,479 | -1.80% | 19.7만 |
|---|
| 2026.05.26 | ₩45,161 | ₩46,044 | ₩44,586 | ₩45,068 | -0.21% | 3.8만 |
|---|
| 2026.05.22 | ₩45,349 | ₩45,629 | ₩44,987 | ₩45,148 | -0.44% | 4만 |
|---|
| 2026.05.21 | ₩44,626 | ₩45,335 | ₩44,626 | ₩45,148 | +1.17% | 10만 |
|---|
| 2026.05.20 | ₩44,292 | ₩45,669 | ₩44,265 | ₩44,880 | +1.33% | 4.4만 |
|---|
| 2026.05.19 | ₩44,011 | ₩44,546 | ₩43,998 | ₩44,279 | +0.61% | 4.9만 |
|---|
| 2026.05.18 | ₩43,931 | ₩44,867 | ₩43,931 | ₩44,212 | +0.64% | 2.5만 |
|---|
| 2026.05.15 | ₩44,172 | ₩44,426 | ₩43,597 | ₩43,837 | -0.76% | 1.9만 |
|---|
| 2026.05.14 | ₩44,265 | ₩44,800 | ₩44,265 | ₩44,346 | +0.18% | 1.6만 |
|---|
| 2026.05.13 | ₩43,918 | ₩44,453 | ₩43,877 | ₩43,971 | +0.12% | 1.4만 |
|---|
| 2026.05.12 | ₩44,158 | ₩44,158 | ₩43,423 | ₩44,145 | -0.03% | 2.2만 |
|---|
| 2026.05.11 | ₩44,733 | ₩44,961 | ₩44,091 | ₩44,212 | -1.17% | 2만 |
|---|
| 2026.05.08 | ₩44,479 | ₩44,760 | ₩44,439 | ₩44,613 | +0.30% | 3.2만 |
|---|
| 2026.05.07 | ₩44,332 | ₩44,693 | ₩44,185 | ₩44,399 | +0.15% | 3.5만 |
|---|
| 2026.05.06 | ₩44,626 | ₩44,626 | ₩44,145 | ₩44,252 | -0.84% | 3.2만 |
|---|
| 2026.05.05 | ₩44,198 | ₩44,466 | ₩44,132 | ₩44,252 | +0.12% | 1.9만 |
|---|
| 2026.05.04 | ₩44,827 | ₩44,840 | ₩43,770 | ₩44,212 | -1.37% | 2.2만 |
|---|
| 2026.05.01 | ₩44,319 | ₩45,482 | ₩44,145 | ₩44,827 | +1.15% | 3.8만 |
|---|
| 2026.04.30 | ₩44,346 | ₩44,519 | ₩43,984 | ₩44,239 | -0.24% | 2만 |
|---|
| 2026.04.29 | ₩45,081 | ₩45,469 | ₩44,011 | ₩44,346 | -1.63% | 3.6만 |
|---|
| 2026.04.28 | ₩45,201 | ₩45,268 | ₩45,121 | ₩45,135 | -0.15% | 5.8만 |
|---|
| 2026.04.27 | ₩45,442 | ₩45,576 | ₩44,867 | ₩45,041 | -0.88% | 4.1만 |
|---|
| 2026.04.24 | ₩45,415 | ₩46,044 | ₩45,081 | ₩45,175 | -0.53% | 2.7만 |
|---|
| 2026.04.23 | ₩45,696 | ₩46,392 | ₩45,148 | ₩45,456 | -0.53% | 2.8만 |
|---|
| 2026.04.22 | ₩46,432 | ₩46,672 | ₩45,549 | ₩45,723 | -1.53% | 3.2만 |
|---|
| 2026.04.21 | ₩47,100 | ₩47,368 | ₩46,164 | ₩46,204 | -1.90% | 2.4만 |
|---|
| 2026.04.20 | ₩47,328 | ₩47,435 | ₩46,753 | ₩46,900 | -0.90% | 3.6만 |
|---|
| 2026.04.17 | ₩46,686 | ₩47,435 | ₩46,686 | ₩46,886 | +0.43% | 5.6만 |
|---|
| 2026.04.16 | ₩46,352 | ₩46,525 | ₩45,817 | ₩45,950 | -0.87% | 2.4만 |
|---|
| 2026.04.15 | ₩46,753 | ₩46,753 | ₩46,271 | ₩46,338 | -0.89% | 2.4만 |
|---|
| 2026.04.14 | ₩46,365 | ₩46,539 | ₩45,763 | ₩46,418 | +0.12% | 6.5만 |
|---|
| 2026.04.13 | ₩45,830 | ₩46,539 | ₩45,830 | ₩46,432 | +1.31% | 5.6만 |
|---|
| 2026.04.10 | ₩46,365 | ₩46,365 | ₩45,536 | ₩46,017 | -0.75% | 2.6만 |
|---|
| 2026.04.09 | ₩45,723 | ₩46,512 | ₩45,603 | ₩46,218 | +1.08% | 3.1만 |
|---|
| 2026.04.08 | ₩45,549 | ₩46,245 | ₩45,469 | ₩45,482 | -0.15% | 4.4만 |
|---|
| 2026.04.07 | ₩44,399 | ₩44,747 | ₩44,346 | ₩44,346 | -0.12% | 2.1만 |
|---|
| 2026.04.06 | ₩43,944 | ₩44,586 | ₩43,944 | ₩44,399 | +1.03% | 2.3만 |
|---|
| 2026.04.02 | ₩43,369 | ₩44,279 | ₩43,329 | ₩43,998 | +1.45% | 1.9만 |
|---|
| 2026.04.01 | ₩43,757 | ₩44,319 | ₩43,369 | ₩43,998 | +0.55% | 1.8만 |
|---|
| 2026.03.31 | ₩43,262 | ₩43,864 | ₩42,661 | ₩43,369 | +0.25% | 2.4만 |
|---|
| 2026.03.30 | ₩42,981 | ₩43,142 | ₩42,085 | ₩42,821 | -0.37% | 1.9만 |
|---|
| 2026.03.27 | ₩42,634 | ₩43,022 | ₩42,259 | ₩42,540 | -0.22% | 1만 |
|---|
| 2026.03.26 | ₩42,808 | ₩43,008 | ₩42,433 | ₩42,861 | +0.12% | 1.7만 |
|---|
| 2026.03.25 | ₩43,062 | ₩43,289 | ₩42,674 | ₩42,848 | -0.50% | 2.2만 |
|---|
| 2026.03.24 | ₩42,126 | ₩43,062 | ₩42,126 | ₩42,674 | +1.30% | 3.1만 |
|---|
| 2026.03.23 | ₩41,925 | ₩42,848 | ₩41,831 | ₩42,313 | +0.93% | 4.1만 |
|---|
| 2026.03.20 | ₩41,818 | ₩41,992 | ₩41,029 | ₩41,149 | -1.60% | 5.7만 |
|---|
| 2026.03.19 | ₩41,203 | ₩42,687 | ₩41,203 | ₩41,778 | +1.40% | 2만 |
|---|
| 2026.03.18 | ₩42,380 | ₩42,928 | ₩41,617 | ₩41,617 | -1.80% | 3.2만 |
|---|
| 2026.03.17 | ₩43,329 | ₩43,476 | ₩42,634 | ₩42,767 | -1.30% | 1.3만 |
|---|
| 2026.03.16 | ₩42,794 | ₩43,195 | ₩42,794 | ₩42,808 | +0.03% | 1.6만 |
|---|
| 2026.03.13 | ₩42,754 | ₩42,928 | ₩42,246 | ₩42,460 | -0.69% | 2.2만 |
|---|
| 2026.03.12 | ₩42,179 | ₩42,794 | ₩41,791 | ₩42,286 | +0.25% | 1.9만 |
|---|
| 2026.03.11 | ₩43,236 | ₩44,025 | ₩42,661 | ₩42,727 | -1.18% | 1.3만 |
|---|
| 2026.03.10 | ₩43,262 | ₩44,145 | ₩43,236 | ₩43,597 | +0.77% | 2만 |
|---|
| 2026.03.09 | ₩43,476 | ₩43,583 | ₩41,952 | ₩43,476 | 0.00% | 2.2만 |
|---|
| 2026.03.06 | ₩42,727 | ₩43,490 | ₩42,554 | ₩43,343 | +1.44% | 2.5만 |
|---|
| 2026.03.05 | ₩44,158 | ₩44,386 | ₩43,516 | ₩43,516 | -1.45% | 1.5만 |
|---|
| 2026.03.04 | ₩44,305 | ₩44,600 | ₩43,811 | ₩44,346 | +0.09% | 1.7만 |
|---|
| 2026.03.03 | ₩42,901 | ₩43,530 | ₩42,794 | ₩43,450 | +1.28% | 2.4만 |
|---|
| 2026.03.02 | ₩42,447 | ₩43,797 | ₩42,206 | ₩43,583 | +2.68% | 2.6만 |
|---|
| 2026.02.27 | ₩43,557 | ₩44,011 | ₩42,794 | ₩42,794 | -1.75% | 2.1만 |
|---|
| 2026.02.26 | ₩44,359 | ₩44,626 | ₩43,864 | ₩43,998 | -0.81% | 3.3만 |
|---|
| 2026.02.25 | ₩44,573 | ₩44,573 | ₩44,132 | ₩44,172 | -0.90% | 2.3만 |
|---|
| 2026.02.24 | ₩44,493 | ₩44,800 | ₩44,051 | ₩44,051 | -0.99% | 1.3만 |
|---|
| 2026.02.23 | ₩45,456 | ₩45,536 | ₩43,730 | ₩44,172 | -2.82% | 2.1만 |
|---|
| 2026.02.20 | ₩44,533 | ₩45,656 | ₩44,506 | ₩45,215 | +1.53% | 1.5만 |
|---|
| 2026.02.19 | ₩44,533 | ₩45,068 | ₩44,332 | ₩44,854 | +0.72% | 1.2만 |
|---|
| 2026.02.18 | ₩45,389 | ₩45,683 | ₩44,453 | ₩44,693 | -1.53% | 2.1만 |
|---|
| 2026.02.17 | ₩45,135 | ₩45,603 | ₩45,001 | ₩45,054 | -0.18% | 1.5만 |
|---|
| 2026.02.13 | ₩44,439 | ₩45,335 | ₩43,998 | ₩44,947 | +1.14% | 3.6만 |
|---|
| 2026.02.12 | ₩44,653 | ₩44,680 | ₩43,877 | ₩44,145 | -1.14% | 1.5만 |
|---|
| 2026.02.11 | ₩44,626 | ₩44,626 | ₩44,212 | ₩44,305 | -0.72% | 1.4만 |
|---|
| 2026.02.10 | ₩44,747 | ₩44,934 | ₩44,305 | ₩44,386 | -0.81% | 1.7만 |
|---|
| 2026.02.09 | ₩45,161 | ₩45,161 | ₩44,573 | ₩44,613 | -1.21% | 1만 |
|---|
| 2026.02.06 | ₩45,108 | ₩45,469 | ₩44,934 | ₩44,961 | -0.33% | 2만 |
|---|
| 2026.02.05 | ₩45,175 | ₩45,175 | ₩44,399 | ₩44,680 | -1.10% | 1.7만 |
|---|
| 2026.02.04 | ₩43,770 | ₩44,934 | ₩43,770 | ₩44,346 | +1.31% | 2.3만 |
|---|
| 2026.02.03 | ₩43,450 | ₩43,757 | ₩43,155 | ₩43,744 | +0.68% | 1.9만 |
|---|
| 2026.02.02 | ₩42,647 | ₩43,222 | ₩42,340 | ₩43,209 | +1.32% | 2.6만 |
|---|
| 2026.01.30 | ₩42,754 | ₩42,848 | ₩42,661 | ₩42,727 | -0.06% | 2.2만 |
|---|
| 2026.01.29 | ₩42,741 | ₩42,941 | ₩42,313 | ₩42,674 | -0.16% | 1.5만 |
|---|
| 2026.01.28 | ₩43,597 | ₩43,597 | ₩41,925 | ₩42,366 | -2.82% | 1.5만 |
|---|
| 2026.01.27 | ₩43,142 | ₩43,476 | ₩42,995 | ₩42,995 | -0.34% | 9.9천 |
|---|
| 2026.01.26 | ₩42,955 | ₩43,463 | ₩42,808 | ₩42,968 | +0.03% | 8.5천 |
|---|
| 2026.01.23 | ₩43,797 | ₩43,958 | ₩42,834 | ₩42,968 | -1.89% | 1.4만 |
|---|
| 2026.01.22 | ₩43,195 | ₩43,891 | ₩43,195 | ₩43,530 | +0.77% | 1.7만 |
|---|
| 2026.01.21 | ₩41,457 | ₩43,048 | ₩41,457 | ₩43,022 | +3.77% | 2.1만 |
|---|
| 2026.01.20 | ₩41,470 | ₩41,724 | ₩41,056 | ₩41,056 | -1.00% | 1.1만 |
|---|
| 2026.01.16 | ₩41,270 | ₩42,661 | ₩41,270 | ₩41,724 | +1.10% | 1.9만 |
|---|
| 2026.01.15 | ₩41,042 | ₩41,751 | ₩41,042 | ₩41,363 | +0.78% | 1.6만 |
|---|
| 2026.01.14 | ₩40,748 | ₩40,922 | ₩40,521 | ₩40,695 | -0.13% | 8.9천 |
|---|
| 2026.01.13 | ₩40,935 | ₩41,082 | ₩40,400 | ₩40,400 | -1.31% | 5.3천 |
|---|
| 2026.01.12 | ₩40,681 | ₩40,681 | ₩40,320 | ₩40,400 | -0.69% | 7.1천 |
|---|
| 2026.01.09 | ₩41,256 | ₩41,256 | ₩40,534 | ₩40,548 | -1.72% | 1.5만 |
|---|
| 2026.01.08 | ₩39,718 | ₩41,430 | ₩39,224 | ₩40,762 | +2.63% | 1.2만 |
|---|
| 2026.01.07 | ₩40,120 | ₩40,227 | ₩39,585 | ₩39,825 | -0.73% | 8.1천 |
|---|
| 2026.01.06 | ₩40,320 | ₩40,721 | ₩39,732 | ₩40,200 | -0.30% | 2.1만 |
|---|
| 2026.01.05 | ₩39,825 | ₩41,176 | ₩39,772 | ₩40,695 | +2.18% | 1.2만 |
|---|
| 2026.01.02 | ₩40,467 | ₩40,467 | ₩39,625 | ₩39,718 | -1.85% | 1.2만 |
|---|
| 2025.12.31 | ₩40,989 | ₩40,989 | ₩40,120 | ₩40,200 | -1.92% | 4.7천 |
|---|
| 2025.12.30 | ₩40,133 | ₩40,655 | ₩39,384 | ₩40,133 | 0.00% | 2.3만 |
|---|
| 2025.12.29 | ₩40,400 | ₩40,561 | ₩39,879 | ₩40,213 | -0.46% | 7.4천 |
|---|
| 2025.12.26 | ₩40,253 | ₩40,427 | ₩39,906 | ₩40,173 | -0.20% | 5.6천 |
|---|
| 2025.12.24 | ₩40,668 | ₩40,668 | ₩40,334 | ₩40,334 | -0.82% | 5.7천 |
|---|
| 2025.12.23 | ₩40,708 | ₩40,895 | ₩40,253 | ₩40,253 | -1.12% | 7천 |
|---|
| 2025.12.22 | ₩41,430 | ₩41,791 | ₩40,668 | ₩40,695 | -1.78% | 2.5만 |
|---|
| 2025.12.19 | ₩41,591 | ₩41,791 | ₩39,558 | ₩41,136 | -1.09% | 2.3만 |
|---|
| 2025.12.18 | ₩41,658 | ₩42,059 | ₩41,484 | ₩41,644 | -0.03% | 2만 |
|---|
| 2025.12.17 | ₩40,614 | ₩41,510 | ₩40,614 | ₩41,189 | +1.42% | 1.8만 |
|---|
| 2025.12.16 | ₩41,189 | ₩41,189 | ₩41,056 | ₩41,189 | 0.00% | 1.4만 |
|---|
| 2025.12.15 | ₩40,454 | ₩41,256 | ₩40,320 | ₩40,922 | +1.16% | 1.4만 |
|---|
| 2025.12.12 | ₩40,695 | ₩40,788 | ₩40,280 | ₩40,414 | -0.69% | 1.2만 |
|---|
| 2025.12.11 | ₩38,729 | ₩40,481 | ₩38,729 | ₩40,307 | +4.07% | 3.6만 |
|---|
| 2025.12.10 | ₩37,579 | ₩38,782 | ₩37,445 | ₩38,729 | +3.06% | 7만 |
|---|
| 2025.12.09 | ₩37,512 | ₩37,726 | ₩37,191 | ₩37,712 | +0.53% | 1.3만 |
|---|
| 2025.12.08 | ₩37,458 | ₩37,458 | ₩36,990 | ₩36,990 | -1.25% | 1.6만 |
|---|
| 2025.12.05 | ₩37,458 | ₩37,779 | ₩37,258 | ₩37,498 | +0.11% | 8.5천 |
|---|
| 2025.12.04 | ₩37,512 | ₩37,512 | ₩37,378 | ₩37,512 | 0.00% | 5.6천 |
|---|
| 2025.12.03 | ₩37,057 | ₩37,833 | ₩37,057 | ₩37,552 | +1.34% | 1.2만 |
|---|
| 2025.12.02 | ₩37,873 | ₩37,873 | ₩36,990 | ₩36,990 | -2.33% | 5.2천 |
|---|
| 2025.12.01 | ₩37,565 | ₩37,579 | ₩37,338 | ₩37,418 | -0.39% | 5천 |
|---|
| 2025.11.28 | ₩37,592 | ₩37,592 | ₩37,579 | ₩37,579 | -0.04% | 2.9천 |
|---|
| 2025.11.26 | ₩36,923 | ₩37,819 | ₩36,923 | ₩37,659 | +1.99% | 1.3만 |
|---|
| 2025.11.25 | ₩37,579 | ₩38,154 | ₩37,445 | ₩37,913 | +0.89% | 1.2만 |
|---|
| 2025.11.24 | ₩37,967 | ₩37,967 | ₩37,311 | ₩37,338 | -1.66% | 5.5천 |
|---|
| 2025.11.21 | ₩36,803 | ₩38,328 | ₩36,803 | ₩37,967 | +3.16% | 1.6만 |
|---|
| 2025.11.20 | ₩36,937 | ₩36,937 | ₩36,696 | ₩36,830 | -0.29% | 4.5천 |
|---|
| 2025.11.19 | ₩37,191 | ₩37,311 | ₩36,388 | ₩36,937 | -0.68% | 9.9천 |
|---|
| 2025.11.18 | ₩38,943 | ₩38,943 | ₩37,298 | ₩37,298 | -4.22% | 5.6천 |
|---|
| 2025.11.17 | ₩37,819 | ₩38,114 | ₩37,485 | ₩37,712 | -0.28% | 5.8천 |
|---|
| 2025.11.14 | ₩38,796 | ₩38,796 | ₩37,860 | ₩38,488 | -0.79% | 9.5천 |
|---|
| 2025.11.13 | ₩38,876 | ₩40,186 | ₩38,849 | ₩39,063 | +0.48% | 8.4천 |
|---|
| 2025.11.12 | ₩37,913 | ₩38,782 | ₩37,913 | ₩38,341 | +1.13% | 9.4천 |
|---|
| 2025.11.11 | ₩37,766 | ₩38,782 | ₩37,766 | ₩38,715 | +2.51% | 5.5천 |
|---|
| 2025.11.10 | ₩38,114 | ₩38,114 | ₩37,980 | ₩38,114 | 0.00% | 9.4천 |
|---|
| 2025.11.07 | ₩37,565 | ₩38,114 | ₩37,552 | ₩37,873 | +0.82% | 8.6천 |
|---|
| 2025.11.06 | ₩37,605 | ₩37,605 | ₩37,605 | ₩37,605 | 0.00% | 2.8천 |
|---|
| 2025.11.05 | ₩37,445 | ₩37,766 | ₩36,990 | ₩37,766 | +0.86% | 5.9천 |
|---|
| 2025.11.04 | ₩37,365 | ₩37,365 | ₩36,709 | ₩36,709 | -1.75% | 7.4천 |
|---|
| 2025.11.03 | ₩36,455 | ₩37,124 | ₩36,455 | ₩37,004 | +1.50% | 3.5천 |
|---|
| 2025.10.31 | ₩36,469 | ₩37,071 | ₩36,348 | ₩36,482 | +0.04% | 5.2천 |
|---|
| 2025.10.30 | ₩37,204 | ₩37,204 | ₩36,108 | ₩36,776 | -1.15% | 2.5만 |
|---|
| 2025.10.29 | ₩36,910 | ₩37,151 | ₩35,399 | ₩36,175 | -1.99% | 1.1만 |
|---|
| 2025.10.28 | ₩36,776 | ₩37,445 | ₩36,723 | ₩36,723 | -0.15% | 7.5천 |
|---|
| 2025.10.27 | ₩37,552 | ₩37,552 | ₩36,977 | ₩36,977 | -1.53% | 5.4천 |
|---|
| 2025.10.24 | ₩36,656 | ₩37,111 | ₩36,482 | ₩37,111 | +1.24% | 7.1천 |
|---|
| 2025.10.23 | ₩36,562 | ₩37,111 | ₩36,161 | ₩36,870 | +0.84% | 1.6만 |
|---|
| 2025.10.22 | ₩35,533 | ₩36,388 | ₩35,426 | ₩36,388 | +2.41% | 1만 |
|---|
| 2025.10.21 | ₩35,279 | ₩35,279 | ₩34,958 | ₩34,958 | -0.91% | 2.5천 |
|---|
| 2025.10.20 | ₩36,108 | ₩36,108 | ₩34,570 | ₩34,944 | -3.22% | 6.9천 |
|---|
| 2025.10.17 | ₩34,021 | ₩35,225 | ₩34,021 | ₩34,650 | +1.85% | 1.3만 |
|---|
| 2025.10.16 | ₩35,118 | ₩35,118 | ₩33,981 | ₩33,981 | -3.24% | 7.7천 |
|---|
| 2025.10.15 | ₩35,920 | ₩36,148 | ₩34,877 | ₩35,452 | -1.30% | 1.3만 |
|---|
| 2025.10.14 | ₩34,369 | ₩35,653 | ₩34,369 | ₩35,452 | +3.15% | 4.4천 |
|---|
| 2025.10.13 | ₩34,917 | ₩35,011 | ₩34,570 | ₩34,757 | -0.46% | 9.8천 |
|---|
| 2025.10.10 | ₩35,599 | ₩35,599 | ₩34,663 | ₩34,877 | -2.03% | 1만 |
|---|