시장 데이터를 불러오는 중
전체 종목
OppFi Inc. Class A Common Stock 과거 주가
OppFi Inc. Class A Common Stock · OPFI · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OppFi Inc. Class A Common Stock · OPFI · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,166 | ₩8,206 | ₩7,918 | ₩7,952 | -2.63% | 51.3만 |
| 2026.10.08 | ₩8,072 | ₩8,220 | ₩7,992 | ₩8,166 | +1.16% | 80.7만 |
| 2026.10.07 | ₩8,153 | ₩8,226 | ₩8,045 | ₩8,126 | -0.33% | 37.1만 |
| 2026.10.06 | ₩8,112 | ₩8,300 | ₩7,978 | ₩8,287 | +2.15% | 62.1만 |
| 2026.10.05 | ₩8,019 | ₩8,233 | ₩7,992 | ₩8,099 | +1.00% | 63.5만 |
| 2026.10.02 | ₩8,045 | ₩8,200 | ₩7,925 | ₩8,005 | -0.50% | 64.3만 |
| 2026.10.01 | ₩8,139 | ₩8,220 | ₩7,938 | ₩7,978 | -1.98% | 49.5만 |
| 2026.09.30 | ₩8,166 | ₩8,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,086 |
| -0.99% |
| 57.2만 |
| 2026.09.29 | ₩8,220 | ₩8,273 | ₩8,086 | ₩8,153 | -0.82% | 60.2만 |
|---|
| 2026.09.28 | ₩8,340 | ₩8,340 | ₩8,166 | ₩8,206 | -1.61% | 51.7만 |
|---|
| 2026.09.25 | ₩8,381 | ₩8,474 | ₩8,307 | ₩8,421 | +0.48% | 54.1만 |
|---|
| 2026.09.24 | ₩8,394 | ₩8,448 | ₩8,314 | ₩8,367 | -0.32% | 74.1만 |
|---|
| 2026.09.23 | ₩8,501 | ₩8,548 | ₩8,374 | ₩8,421 | -0.95% | 63.9만 |
|---|
| 2026.09.22 | ₩8,810 | ₩8,823 | ₩8,374 | ₩8,609 | -2.28% | 108.2만 |
|---|
| 2026.09.21 | ₩8,863 | ₩8,863 | ₩8,622 | ₩8,649 | -2.42% | 111.1만 |
|---|
| 2026.09.18 | ₩9,400 | ₩9,453 | ₩8,756 | ₩8,756 | -6.85% | 228.7만 |
|---|
| 2026.09.17 | ₩9,628 | ₩9,707 | ₩9,440 | ₩9,440 | -1.95% | 88.5만 |
|---|
| 2026.09.16 | ₩9,775 | ₩9,802 | ₩9,346 | ₩9,427 | -3.57% | 135.3만 |
|---|
| 2026.09.15 | ₩10,352 | ₩10,365 | ₩9,520 | ₩9,681 | -6.48% | 107.6만 |
|---|
| 2026.09.14 | ₩10,714 | ₩10,794 | ₩10,352 | ₩10,432 | -2.63% | 97.4만 |
|---|
| 2026.09.11 | ₩10,312 | ₩10,814 | ₩10,312 | ₩10,700 | +3.77% | 97.8만 |
|---|
| 2026.09.10 | ₩10,057 | ₩10,224 | ₩10,043 | ₩10,177 | +1.20% | 109.4만 |
|---|
| 2026.09.09 | ₩9,909 | ₩10,419 | ₩9,762 | ₩10,097 | +1.89% | 212만 |
|---|
| 2026.09.08 | ₩9,949 | ₩9,983 | ₩9,789 | ₩9,923 | -0.27% | 53.9만 |
|---|
| 2026.09.04 | ₩9,722 | ₩9,976 | ₩9,708 | ₩9,949 | +2.34% | 49만 |
|---|
| 2026.09.03 | ₩9,869 | ₩10,030 | ₩9,722 | ₩9,815 | -0.54% | 63.5만 |
|---|
| 2026.09.02 | ₩9,292 | ₩9,762 | ₩9,246 | ₩9,708 | +4.47% | 76.4만 |
|---|
| 2026.09.01 | ₩9,266 | ₩9,386 | ₩9,192 | ₩9,199 | -0.72% | 50만 |
|---|
| 2026.08.31 | ₩9,346 | ₩9,400 | ₩9,152 | ₩9,292 | -0.57% | 61.6만 |
|---|
| 2026.08.28 | ₩9,654 | ₩9,719 | ₩9,427 | ₩9,480 | -1.81% | 89.6만 |
|---|
| 2026.08.27 | ₩9,467 | ₩9,652 | ₩9,427 | ₩9,587 | +1.27% | 50.9만 |
|---|
| 2026.08.26 | ₩9,842 | ₩9,849 | ₩9,467 | ₩9,520 | -3.27% | 66.3만 |
|---|
| 2026.08.25 | ₩9,668 | ₩9,829 | ₩9,547 | ₩9,789 | +1.25% | 67.3만 |
|---|
| 2026.08.24 | ₩9,494 | ₩9,762 | ₩9,453 | ₩9,494 | 0.00% | 93.8만 |
|---|
| 2026.08.21 | ₩9,708 | ₩9,722 | ₩9,346 | ₩9,359 | -3.59% | 71.3만 |
|---|
| 2026.08.20 | ₩9,668 | ₩9,708 | ₩9,386 | ₩9,601 | -0.69% | 46.9만 |
|---|
| 2026.08.19 | ₩9,534 | ₩9,715 | ₩9,467 | ₩9,628 | +0.98% | 58.7만 |
|---|
| 2026.08.18 | ₩9,386 | ₩9,648 | ₩9,339 | ₩9,386 | 0.00% | 59.4만 |
|---|
| 2026.08.17 | ₩9,601 | ₩9,601 | ₩9,172 | ₩9,413 | -1.96% | 91.9만 |
|---|
| 2026.08.14 | ₩9,775 | ₩9,936 | ₩9,507 | ₩9,601 | -1.78% | 101.9만 |
|---|
| 2026.08.13 | ₩9,789 | ₩10,003 | ₩9,400 | ₩9,561 | -2.33% | 135.5만 |
|---|
| 2026.08.12 | ₩8,917 | ₩9,628 | ₩8,917 | ₩9,199 | +3.16% | 177.8만 |
|---|
| 2026.08.11 | ₩10,057 | ₩10,298 | ₩8,716 | ₩8,837 | -12.13% | 930.3만 |
|---|
| 2026.08.10 | ₩12,537 | ₩12,537 | ₩11,659 | ₩11,760 | -6.20% | 90.7만 |
|---|
| 2026.08.07 | ₩13,168 | ₩13,343 | ₩12,450 | ₩12,604 | -4.28% | 45.1만 |
|---|
| 2026.08.06 | ₩13,154 | ₩13,221 | ₩13,007 | ₩13,087 | -0.51% | 34만 |
|---|
| 2026.08.05 | ₩13,382 | ₩13,664 | ₩12,993 | ₩13,127 | -1.90% | 41만 |
|---|
| 2026.08.04 | ₩13,342 | ₩13,449 | ₩13,127 | ₩13,154 | -1.41% | 39.7만 |
|---|
| 2026.08.03 | ₩12,698 | ₩13,329 | ₩12,631 | ₩13,302 | +4.75% | 45.1만 |
|---|
| 2026.07.31 | ₩12,524 | ₩12,625 | ₩12,276 | ₩12,564 | +0.32% | 37.4만 |
|---|
| 2026.07.30 | ₩12,645 | ₩12,645 | ₩12,229 | ₩12,631 | -0.11% | 41.8만 |
|---|
| 2026.07.29 | ₩12,819 | ₩13,007 | ₩12,672 | ₩12,765 | -0.42% | 73.2만 |
|---|
| 2026.07.28 | ₩12,712 | ₩13,094 | ₩12,637 | ₩12,940 | +1.79% | 51.1만 |
|---|
| 2026.07.27 | ₩12,323 | ₩12,658 | ₩12,322 | ₩12,631 | +2.50% | 39.1만 |
|---|
| 2026.07.24 | ₩11,894 | ₩12,256 | ₩11,800 | ₩12,095 | +1.69% | 37.8만 |
|---|
| 2026.07.23 | ₩12,269 | ₩12,283 | ₩11,813 | ₩11,880 | -3.17% | 49.6만 |
|---|
| 2026.07.22 | ₩12,591 | ₩12,685 | ₩12,343 | ₩12,390 | -1.60% | 43.3만 |
|---|
| 2026.07.21 | ₩12,645 | ₩12,712 | ₩12,417 | ₩12,685 | +0.32% | 39.3만 |
|---|
| 2026.07.20 | ₩12,564 | ₩12,617 | ₩12,356 | ₩12,470 | -0.75% | 47.9만 |
|---|
| 2026.07.17 | ₩12,403 | ₩12,792 | ₩12,403 | ₩12,578 | +1.41% | 42.8만 |
|---|
| 2026.07.16 | ₩12,417 | ₩12,611 | ₩12,383 | ₩12,591 | +1.40% | 33만 |
|---|
| 2026.07.15 | ₩12,417 | ₩12,564 | ₩12,256 | ₩12,390 | -0.22% | 54.6만 |
|---|
| 2026.07.14 | ₩12,350 | ₩12,409 | ₩12,149 | ₩12,336 | -0.11% | 55.1만 |
|---|
| 2026.07.13 | ₩12,611 | ₩12,792 | ₩12,122 | ₩12,350 | -2.07% | 74.9만 |
|---|
| 2026.07.10 | ₩12,537 | ₩12,792 | ₩12,531 | ₩12,658 | +0.96% | 37.3만 |
|---|
| 2026.07.09 | ₩12,175 | ₩12,470 | ₩12,108 | ₩12,417 | +1.98% | 53.2만 |
|---|
| 2026.07.08 | ₩12,571 | ₩12,571 | ₩11,854 | ₩12,189 | -3.04% | 101.8만 |
|---|
| 2026.07.07 | ₩13,463 | ₩13,530 | ₩12,638 | ₩12,712 | -5.58% | 92.8만 |
|---|
| 2026.07.06 | ₩13,637 | ₩13,637 | ₩13,335 | ₩13,422 | -1.57% | 86.5만 |
|---|
| 2026.07.02 | ₩13,543 | ₩13,597 | ₩13,308 | ₩13,355 | -1.39% | 78.8만 |
|---|
| 2026.07.01 | ₩13,463 | ₩13,530 | ₩13,168 | ₩13,422 | -0.30% | 81.3만 |
|---|
| 2026.06.30 | ₩12,806 | ₩13,456 | ₩12,658 | ₩13,315 | +3.98% | 138.4만 |
|---|
| 2026.06.29 | ₩12,403 | ₩12,772 | ₩12,269 | ₩12,631 | +1.84% | 97.3만 |
|---|
| 2026.06.26 | ₩12,444 | ₩12,578 | ₩12,175 | ₩12,444 | 0.00% | 95.2만 |
|---|
| 2026.06.25 | ₩11,947 | ₩12,584 | ₩11,827 | ₩12,551 | +5.05% | 89.9만 |
|---|
| 2026.06.24 | ₩11,840 | ₩12,182 | ₩11,733 | ₩11,800 | -0.34% | 51.4만 |
|---|
| 2026.06.23 | ₩11,250 | ₩11,760 | ₩11,250 | ₩11,746 | +4.41% | 84.1만 |
|---|
| 2026.06.22 | ₩11,197 | ₩11,565 | ₩11,029 | ₩11,210 | +0.12% | 91.9만 |
|---|
| 2026.06.18 | ₩11,143 | ₩11,320 | ₩10,908 | ₩11,304 | +1.44% | 168.5만 |
|---|
| 2026.06.17 | ₩11,639 | ₩11,874 | ₩11,069 | ₩11,183 | -3.92% | 128.5만 |
|---|
| 2026.06.16 | ₩11,076 | ₩11,994 | ₩11,076 | ₩11,773 | +6.30% | 151.9만 |
|---|
| 2026.06.15 | ₩11,331 | ₩11,505 | ₩11,042 | ₩11,076 | -2.25% | 41.7만 |
|---|
| 2026.06.12 | ₩11,237 | ₩11,478 | ₩11,129 | ₩11,210 | -0.24% | 50.9만 |
|---|
| 2026.06.11 | ₩10,888 | ₩11,170 | ₩10,794 | ₩11,129 | +2.22% | 53.2만 |
|---|
| 2026.06.10 | ₩11,223 | ₩11,398 | ₩11,076 | ₩11,089 | -1.19% | 44.6만 |
|---|
| 2026.06.09 | ₩10,620 | ₩11,431 | ₩10,620 | ₩11,317 | +6.57% | 97.9만 |
|---|
| 2026.06.08 | ₩11,143 | ₩11,237 | ₩10,474 | ₩10,513 | -5.66% | 112.7만 |
|---|
| 2026.06.05 | ₩11,357 | ₩11,424 | ₩11,089 | ₩11,143 | -1.89% | 49.6만 |
|---|
| 2026.06.04 | ₩10,888 | ₩11,344 | ₩10,828 | ₩11,331 | +4.06% | 73.7만 |
|---|
| 2026.06.03 | ₩11,049 | ₩11,076 | ₩10,687 | ₩10,727 | -2.91% | 102.2만 |
|---|
| 2026.06.02 | ₩11,103 | ₩11,313 | ₩11,009 | ₩11,210 | +0.97% | 53.6만 |
|---|
| 2026.06.01 | ₩11,210 | ₩11,344 | ₩11,129 | ₩11,237 | +0.24% | 59.6만 |
|---|
| 2026.05.29 | ₩11,223 | ₩11,384 | ₩11,129 | ₩11,384 | +1.43% | 48.7만 |
|---|
| 2026.05.28 | ₩11,210 | ₩11,344 | ₩11,103 | ₩11,183 | -0.24% | 39만 |
|---|
| 2026.05.27 | ₩11,183 | ₩11,418 | ₩11,170 | ₩11,344 | +1.44% | 54.9만 |
|---|
| 2026.05.26 | ₩10,982 | ₩11,170 | ₩10,942 | ₩11,129 | +1.34% | 48.3만 |
|---|
| 2026.05.22 | ₩11,076 | ₩11,183 | ₩10,808 | ₩10,928 | -1.33% | 81.1만 |
|---|
| 2026.05.21 | ₩11,250 | ₩11,411 | ₩11,062 | ₩11,062 | -1.67% | 106만 |
|---|
| 2026.05.20 | ₩11,237 | ₩11,371 | ₩10,982 | ₩11,344 | +0.95% | 77.2만 |
|---|
| 2026.05.19 | ₩11,290 | ₩11,391 | ₩10,995 | ₩11,197 | -0.83% | 57.5만 |
|---|
| 2026.05.18 | ₩11,518 | ₩11,666 | ₩11,223 | ₩11,304 | -1.86% | 71.8만 |
|---|
| 2026.05.15 | ₩11,974 | ₩11,992 | ₩11,545 | ₩11,545 | -3.58% | 64만 |
|---|
| 2026.05.14 | ₩12,001 | ₩12,175 | ₩11,961 | ₩11,961 | -0.34% | 58.2만 |
|---|
| 2026.05.13 | ₩12,269 | ₩12,296 | ₩11,813 | ₩11,880 | -3.17% | 97.5만 |
|---|
| 2026.05.12 | ₩12,511 | ₩12,537 | ₩12,296 | ₩12,470 | -0.32% | 70.6만 |
|---|
| 2026.05.11 | ₩12,336 | ₩12,578 | ₩12,330 | ₩12,457 | +0.98% | 66.8만 |
|---|
| 2026.05.08 | ₩13,275 | ₩13,275 | ₩12,142 | ₩12,511 | -5.76% | 119.5만 |
|---|
| 2026.05.07 | ₩13,677 | ₩14,683 | ₩12,953 | ₩13,262 | -3.04% | 144.9만 |
|---|
| 2026.05.06 | ₩13,208 | ₩13,409 | ₩13,074 | ₩13,074 | -1.02% | 70.9만 |
|---|
| 2026.05.05 | ₩12,967 | ₩13,208 | ₩12,859 | ₩13,074 | +0.83% | 71.2만 |
|---|
| 2026.05.04 | ₩12,926 | ₩13,516 | ₩12,926 | ₩12,967 | +0.31% | 102.2만 |
|---|
| 2026.05.01 | ₩12,873 | ₩13,194 | ₩12,752 | ₩12,752 | -0.94% | 96.4만 |
|---|
| 2026.04.30 | ₩12,189 | ₩12,765 | ₩12,189 | ₩12,752 | +4.62% | 89.7만 |
|---|
| 2026.04.29 | ₩13,154 | ₩13,262 | ₩12,216 | ₩12,323 | -6.32% | 126.8만 |
|---|
| 2026.04.28 | ₩11,907 | ₩12,162 | ₩11,860 | ₩12,082 | +1.46% | 25.9만 |
|---|
| 2026.04.27 | ₩11,626 | ₩11,921 | ₩11,626 | ₩11,921 | +2.54% | 31.6만 |
|---|
| 2026.04.24 | ₩11,505 | ₩11,706 | ₩11,376 | ₩11,706 | +1.75% | 23.5만 |
|---|
| 2026.04.23 | ₩11,599 | ₩11,612 | ₩11,371 | ₩11,492 | -0.92% | 31.4만 |
|---|
| 2026.04.22 | ₩11,545 | ₩11,666 | ₩11,478 | ₩11,612 | +0.58% | 23.9만 |
|---|
| 2026.04.21 | ₩11,921 | ₩12,055 | ₩11,398 | ₩11,398 | -4.39% | 33.6만 |
|---|
| 2026.04.20 | ₩11,813 | ₩11,988 | ₩11,706 | ₩11,840 | +0.23% | 30.9만 |
|---|
| 2026.04.17 | ₩11,706 | ₩12,061 | ₩11,706 | ₩11,880 | +1.49% | 46.7만 |
|---|
| 2026.04.16 | ₩11,599 | ₩11,619 | ₩11,398 | ₩11,492 | -0.92% | 25.5만 |
|---|
| 2026.04.15 | ₩11,411 | ₩11,659 | ₩11,378 | ₩11,572 | +1.41% | 26.6만 |
|---|
| 2026.04.14 | ₩11,317 | ₩11,518 | ₩11,290 | ₩11,357 | +0.36% | 29.8만 |
|---|
| 2026.04.13 | ₩10,888 | ₩11,203 | ₩10,794 | ₩11,183 | +2.71% | 29.1만 |
|---|
| 2026.04.10 | ₩10,982 | ₩11,036 | ₩10,781 | ₩10,995 | +0.12% | 41.2만 |
|---|
| 2026.04.09 | ₩10,834 | ₩10,962 | ₩10,647 | ₩10,942 | +0.99% | 31.1만 |
|---|
| 2026.04.08 | ₩10,982 | ₩11,237 | ₩10,875 | ₩10,888 | -0.85% | 41.9만 |
|---|
| 2026.04.07 | ₩10,365 | ₩10,700 | ₩10,365 | ₩10,553 | +1.81% | 42.1만 |
|---|
| 2026.04.06 | ₩10,084 | ₩10,526 | ₩10,084 | ₩10,432 | +3.46% | 39.9만 |
|---|
| 2026.04.02 | ₩9,976 | ₩10,164 | ₩9,869 | ₩10,084 | +1.08% | 36만 |
|---|
| 2026.04.01 | ₩10,499 | ₩10,607 | ₩10,164 | ₩10,164 | -3.19% | 39.6만 |
|---|
| 2026.03.31 | ₩10,352 | ₩10,452 | ₩10,137 | ₩10,338 | -0.13% | 43.7만 |
|---|
| 2026.03.30 | ₩10,151 | ₩10,271 | ₩10,124 | ₩10,204 | +0.53% | 40.8만 |
|---|
| 2026.03.27 | ₩10,177 | ₩10,218 | ₩10,055 | ₩10,124 | -0.53% | 38.1만 |
|---|
| 2026.03.26 | ₩10,432 | ₩10,612 | ₩10,285 | ₩10,338 | -0.90% | 32.4만 |
|---|
| 2026.03.25 | ₩10,915 | ₩10,969 | ₩10,486 | ₩10,607 | -2.83% | 27.4만 |
|---|
| 2026.03.24 | ₩10,741 | ₩10,928 | ₩10,607 | ₩10,674 | -0.62% | 41.7만 |
|---|
| 2026.03.23 | ₩10,942 | ₩11,103 | ₩10,781 | ₩10,821 | -1.10% | 36.1만 |
|---|
| 2026.03.20 | ₩10,928 | ₩10,928 | ₩10,647 | ₩10,674 | -2.33% | 76.1만 |
|---|
| 2026.03.19 | ₩10,915 | ₩11,036 | ₩10,674 | ₩10,861 | -0.49% | 48.5만 |
|---|
| 2026.03.18 | ₩11,384 | ₩11,639 | ₩11,036 | ₩11,049 | -2.94% | 42.5만 |
|---|
| 2026.03.17 | ₩11,197 | ₩11,559 | ₩11,197 | ₩11,518 | +2.87% | 46.4만 |
|---|
| 2026.03.16 | ₩11,036 | ₩11,170 | ₩10,995 | ₩11,116 | +0.73% | 57.2만 |
|---|
| 2026.03.13 | ₩10,902 | ₩11,237 | ₩10,902 | ₩11,103 | +1.85% | 49.6만 |
|---|
| 2026.03.12 | ₩11,438 | ₩11,639 | ₩10,861 | ₩11,129 | -2.70% | 105.8만 |
|---|
| 2026.03.11 | ₩12,739 | ₩12,765 | ₩11,250 | ₩11,612 | -8.84% | 138.3만 |
|---|
| 2026.03.10 | ₩12,216 | ₩12,444 | ₩12,082 | ₩12,336 | +0.99% | 46.3만 |
|---|
| 2026.03.09 | ₩11,907 | ₩12,309 | ₩11,693 | ₩12,242 | +2.82% | 42.7만 |
|---|
| 2026.03.06 | ₩12,095 | ₩12,363 | ₩11,974 | ₩12,135 | +0.33% | 34.5만 |
|---|
| 2026.03.05 | ₩12,256 | ₩12,517 | ₩12,189 | ₩12,350 | +0.77% | 29.6만 |
|---|
| 2026.03.04 | ₩12,309 | ₩12,497 | ₩12,189 | ₩12,323 | +0.11% | 31.2만 |
|---|
| 2026.03.03 | ₩11,800 | ₩12,390 | ₩11,666 | ₩12,229 | +3.64% | 47.7만 |
|---|
| 2026.03.02 | ₩12,095 | ₩12,497 | ₩11,974 | ₩12,149 | +0.44% | 47.4만 |
|---|
| 2026.02.27 | ₩12,323 | ₩12,390 | ₩12,149 | ₩12,309 | -0.11% | 41.1만 |
|---|
| 2026.02.26 | ₩12,484 | ₩12,926 | ₩12,484 | ₩12,564 | +0.64% | 82.4만 |
|---|
| 2026.02.25 | ₩12,336 | ₩12,712 | ₩12,256 | ₩12,524 | +1.52% | 40.5만 |
|---|
| 2026.02.24 | ₩11,760 | ₩12,283 | ₩11,733 | ₩12,189 | +3.65% | 40.4만 |
|---|
| 2026.02.23 | ₩12,095 | ₩12,175 | ₩11,679 | ₩11,894 | -1.66% | 44.4만 |
|---|
| 2026.02.20 | ₩12,095 | ₩12,450 | ₩12,095 | ₩12,309 | +1.77% | 36.8만 |
|---|
| 2026.02.19 | ₩12,256 | ₩12,444 | ₩12,061 | ₩12,135 | -0.98% | 73.2만 |
|---|
| 2026.02.18 | ₩12,041 | ₩12,537 | ₩12,041 | ₩12,430 | +3.23% | 30.4만 |
|---|
| 2026.02.17 | ₩11,773 | ₩12,178 | ₩11,773 | ₩12,041 | +2.28% | 27.7만 |
|---|
| 2026.02.13 | ₩11,813 | ₩12,082 | ₩11,733 | ₩11,947 | +1.14% | 30.3만 |
|---|
| 2026.02.12 | ₩12,068 | ₩12,068 | ₩11,666 | ₩11,813 | -2.11% | 38.4만 |
|---|
| 2026.02.11 | ₩12,296 | ₩12,296 | ₩11,764 | ₩11,921 | -3.05% | 37만 |
|---|
| 2026.02.10 | ₩12,283 | ₩12,604 | ₩12,256 | ₩12,283 | 0.00% | 25만 |
|---|
| 2026.02.09 | ₩12,175 | ₩12,490 | ₩12,135 | ₩12,242 | +0.55% | 33.6만 |
|---|
| 2026.02.06 | ₩12,001 | ₩12,202 | ₩11,854 | ₩12,162 | +1.34% | 34.7만 |
|---|
| 2026.02.05 | ₩12,028 | ₩12,122 | ₩11,733 | ₩11,787 | -2.01% | 57.4만 |
|---|
| 2026.02.04 | ₩12,283 | ₩12,284 | ₩11,840 | ₩12,202 | -0.66% | 63.1만 |
|---|
| 2026.02.03 | ₩13,127 | ₩13,208 | ₩12,116 | ₩12,269 | -6.54% | 91.5만 |
|---|
| 2026.02.02 | ₩12,712 | ₩13,302 | ₩12,712 | ₩13,047 | +2.64% | 61.1만 |
|---|
| 2026.01.30 | ₩12,886 | ₩13,161 | ₩12,725 | ₩12,765 | -0.94% | 58.6만 |
|---|
| 2026.01.29 | ₩12,873 | ₩13,047 | ₩12,685 | ₩13,034 | +1.25% | 61.5만 |
|---|
| 2026.01.28 | ₩13,235 | ₩13,329 | ₩12,739 | ₩12,926 | -2.33% | 53.1만 |
|---|
| 2026.01.27 | ₩13,181 | ₩13,302 | ₩13,047 | ₩13,208 | +0.20% | 41.8만 |
|---|
| 2026.01.26 | ₩13,208 | ₩13,375 | ₩13,114 | ₩13,248 | +0.30% | 36.7만 |
|---|
| 2026.01.23 | ₩13,409 | ₩13,463 | ₩13,127 | ₩13,288 | -0.90% | 44.5만 |
|---|
| 2026.01.22 | ₩13,369 | ₩13,751 | ₩13,355 | ₩13,369 | 0.00% | 64만 |
|---|
| 2026.01.21 | ₩13,369 | ₩13,449 | ₩13,114 | ₩13,355 | -0.10% | 45.5만 |
|---|
| 2026.01.20 | ₩13,087 | ₩13,523 | ₩12,928 | ₩13,275 | +1.43% | 69만 |
|---|
| 2026.01.16 | ₩13,382 | ₩13,583 | ₩13,288 | ₩13,288 | -0.70% | 56.6만 |
|---|
| 2026.01.15 | ₩13,382 | ₩13,630 | ₩13,369 | ₩13,422 | +0.30% | 50.4만 |
|---|
| 2026.01.14 | ₩13,516 | ₩13,556 | ₩13,194 | ₩13,342 | -1.29% | 51.5만 |
|---|
| 2026.01.13 | ₩13,543 | ₩13,624 | ₩13,369 | ₩13,530 | -0.10% | 48.5만 |
|---|
| 2026.01.12 | ₩13,717 | ₩13,744 | ₩13,275 | ₩13,543 | -1.27% | 55.1만 |
|---|
| 2026.01.09 | ₩13,838 | ₩14,067 | ₩13,744 | ₩13,919 | +0.58% | 47.4만 |
|---|
| 2026.01.08 | ₩13,597 | ₩13,972 | ₩13,597 | ₩13,919 | +2.37% | 38.4만 |
|---|
| 2026.01.07 | ₩13,463 | ₩13,758 | ₩13,127 | ₩13,691 | +1.69% | 53.2만 |
|---|
| 2026.01.06 | ₩14,079 | ₩14,151 | ₩13,449 | ₩13,677 | -2.86% | 56만 |
|---|
| 2026.01.05 | ₩13,731 | ₩14,348 | ₩13,731 | ₩14,079 | +2.54% | 56.9만 |
|---|
| 2026.01.02 | ₩13,999 | ₩14,167 | ₩13,530 | ₩13,811 | -1.34% | 65.4만 |
|---|
| 2025.12.31 | ₩14,468 | ₩14,509 | ₩13,972 | ₩14,026 | -3.06% | 54.3만 |
|---|
| 2025.12.30 | ₩14,777 | ₩14,904 | ₩14,495 | ₩14,522 | -1.72% | 39.3만 |
|---|
| 2025.12.29 | ₩14,871 | ₩15,031 | ₩14,743 | ₩14,777 | -0.63% | 35.5만 |
|---|
| 2025.12.26 | ₩15,072 | ₩15,125 | ₩14,777 | ₩14,924 | -0.98% | 39.5만 |
|---|
| 2025.12.24 | ₩14,951 | ₩15,152 | ₩14,750 | ₩15,072 | +0.81% | 19.3만 |
|---|
| 2025.12.23 | ₩15,099 | ₩15,242 | ₩14,656 | ₩14,777 | -2.13% | 49.1만 |
|---|
| 2025.12.22 | ₩14,495 | ₩15,675 | ₩14,495 | ₩15,259 | +5.27% | 87.7만 |
|---|
| 2025.12.19 | ₩14,455 | ₩14,602 | ₩14,240 | ₩14,401 | -0.37% | 76.9만 |
|---|
| 2025.12.18 | ₩14,589 | ₩14,991 | ₩14,274 | ₩14,348 | -1.65% | 79.7만 |
|---|
| 2025.12.17 | ₩14,643 | ₩14,911 | ₩14,388 | ₩14,401 | -1.65% | 50.1만 |
|---|
| 2025.12.16 | ₩14,187 | ₩14,871 | ₩14,160 | ₩14,696 | +3.59% | 49.3만 |
|---|
| 2025.12.15 | ₩14,871 | ₩15,018 | ₩14,214 | ₩14,307 | -3.79% | 60.7만 |
|---|
| 2025.12.12 | ₩14,763 | ₩15,219 | ₩14,730 | ₩14,871 | +0.73% | 110.7만 |
|---|
| 2025.12.11 | ₩14,200 | ₩14,825 | ₩14,160 | ₩14,723 | +3.68% | 59.7만 |
|---|
| 2025.12.10 | ₩14,120 | ₩14,562 | ₩13,982 | ₩14,401 | +1.99% | 63.6만 |
|---|
| 2025.12.09 | ₩13,798 | ₩14,301 | ₩13,798 | ₩14,240 | +3.21% | 71.3만 |
|---|
| 2025.12.08 | ₩13,717 | ₩13,771 | ₩13,556 | ₩13,624 | -0.68% | 36.5만 |
|---|
| 2025.12.05 | ₩13,744 | ₩13,892 | ₩13,449 | ₩13,556 | -1.37% | 35.8만 |
|---|
| 2025.12.04 | ₩13,543 | ₩13,858 | ₩13,452 | ₩13,798 | +1.88% | 50.6만 |
|---|
| 2025.12.03 | ₩12,967 | ₩13,677 | ₩12,960 | ₩13,610 | +4.96% | 44.3만 |
|---|
| 2025.12.02 | ₩13,181 | ₩13,194 | ₩12,926 | ₩12,940 | -1.83% | 34.5만 |
|---|
| 2025.12.01 | ₩13,141 | ₩13,275 | ₩12,940 | ₩13,114 | -0.20% | 37만 |
|---|
| 2025.11.28 | ₩13,007 | ₩13,382 | ₩12,954 | ₩13,275 | +2.06% | 26.6만 |
|---|
| 2025.11.26 | ₩12,765 | ₩13,114 | ₩12,765 | ₩13,087 | +2.52% | 63.2만 |
|---|
| 2025.11.25 | ₩12,484 | ₩12,926 | ₩12,350 | ₩12,886 | +3.22% | 37.8만 |
|---|
| 2025.11.24 | ₩12,350 | ₩12,497 | ₩12,256 | ₩12,403 | +0.43% | 29.6만 |
|---|
| 2025.11.21 | ₩12,323 | ₩12,604 | ₩12,122 | ₩12,377 | +0.44% | 69.8만 |
|---|
| 2025.11.20 | ₩12,953 | ₩13,087 | ₩12,268 | ₩12,309 | -4.97% | 54.6만 |
|---|
| 2025.11.19 | ₩12,604 | ₩12,886 | ₩12,578 | ₩12,685 | +0.64% | 69만 |
|---|
| 2025.11.18 | ₩12,309 | ₩12,712 | ₩12,283 | ₩12,578 | +2.18% | 62.2만 |
|---|
| 2025.11.17 | ₩13,168 | ₩13,610 | ₩12,437 | ₩12,497 | -5.09% | 93.7만 |
|---|
| 2025.11.14 | ₩12,645 | ₩13,288 | ₩12,524 | ₩13,181 | +4.24% | 92.6만 |
|---|
| 2025.11.13 | ₩13,020 | ₩13,221 | ₩12,765 | ₩12,967 | -0.41% | 51.6만 |
|---|
| 2025.11.12 | ₩13,127 | ₩13,322 | ₩13,034 | ₩13,194 | +0.51% | 59.2만 |
|---|
| 2025.11.11 | ₩13,436 | ₩13,476 | ₩13,154 | ₩13,194 | -1.80% | 48.9만 |
|---|
| 2025.11.10 | ₩13,476 | ₩13,744 | ₩13,208 | ₩13,489 | +0.10% | 60.6만 |
|---|
| 2025.11.07 | ₩12,591 | ₩13,329 | ₩12,537 | ₩13,329 | +5.86% | 58.3만 |
|---|
| 2025.11.06 | ₩13,127 | ₩13,329 | ₩12,631 | ₩12,672 | -3.47% | 72.8만 |
|---|
| 2025.11.05 | ₩13,007 | ₩13,329 | ₩12,806 | ₩13,329 | +2.47% | 63.6만 |
|---|
| 2025.11.04 | ₩13,154 | ₩13,409 | ₩12,946 | ₩12,967 | -1.43% | 75.2만 |
|---|
| 2025.11.03 | ₩13,208 | ₩13,845 | ₩13,208 | ₩13,476 | +2.03% | 86.7만 |
|---|
| 2025.10.31 | ₩13,114 | ₩13,329 | ₩12,940 | ₩13,074 | -0.31% | 89.2만 |
|---|
| 2025.10.30 | ₩13,691 | ₩13,939 | ₩12,631 | ₩12,899 | -5.78% | 162.8만 |
|---|
| 2025.10.29 | ₩14,643 | ₩14,871 | ₩12,068 | ₩13,905 | -5.04% | 222.7만 |
|---|
| 2025.10.28 | ₩13,610 | ₩13,664 | ₩13,248 | ₩13,396 | -1.58% | 80.2만 |
|---|
| 2025.10.27 | ₩13,811 | ₩13,976 | ₩13,463 | ₩13,476 | -2.43% | 57.9만 |
|---|
| 2025.10.24 | ₩13,315 | ₩13,811 | ₩13,315 | ₩13,650 | +2.52% | 65.3만 |
|---|
| 2025.10.23 | ₩13,127 | ₩13,503 | ₩13,114 | ₩13,235 | +0.82% | 59.3만 |
|---|
| 2025.10.22 | ₩13,248 | ₩13,369 | ₩12,913 | ₩13,020 | -1.72% | 52.8만 |
|---|
| 2025.10.21 | ₩13,034 | ₩13,382 | ₩13,034 | ₩13,369 | +2.57% | 48.1만 |
|---|
| 2025.10.20 | ₩12,604 | ₩13,154 | ₩12,587 | ₩13,141 | +4.26% | 50만 |
|---|
| 2025.10.17 | ₩12,457 | ₩12,681 | ₩12,323 | ₩12,470 | +0.11% | 64.3만 |
|---|
| 2025.10.16 | ₩13,194 | ₩13,288 | ₩12,604 | ₩12,685 | -3.86% | 86.1만 |
|---|
| 2025.10.15 | ₩13,677 | ₩13,771 | ₩13,181 | ₩13,221 | -3.33% | 94만 |
|---|
| 2025.10.14 | ₩13,141 | ₩14,012 | ₩13,020 | ₩13,704 | +4.29% | 75.3만 |
|---|
| 2025.10.13 | ₩13,034 | ₩13,409 | ₩13,034 | ₩13,369 | +2.57% | 71.4만 |
|---|
| 2025.10.10 | ₩13,409 | ₩13,556 | ₩12,886 | ₩12,913 | -3.70% | 97.6만 |
|---|