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 | ₩8,144 | ₩8,184 | ₩7,896 | ₩7,930 | -2.63% | 51.3만 |
| 2026.10.08 | ₩8,050 | ₩8,197 | ₩7,970 | ₩8,144 | +1.16% | 80.7만 |
| 2026.10.07 | ₩8,130 | ₩8,204 | ₩8,023 | ₩8,103 | -0.33% | 37.1만 |
| 2026.10.06 | ₩8,090 | ₩8,277 | ₩7,956 | ₩8,264 | +2.15% | 62.1만 |
| 2026.10.05 | ₩7,997 | ₩8,210 | ₩7,970 | ₩8,077 | +1.00% | 63.5만 |
| 2026.10.02 | ₩8,023 | ₩8,177 | ₩7,903 | ₩7,983 | -0.50% | 64.3만 |
| 2026.10.01 | ₩8,117 | ₩8,197 | ₩7,916 | ₩7,956 | -1.98% | 49.5만 |
| 2026.09.30 | ₩8,144 | ₩8,157 | ₩8,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,063 |
| -0.99% |
| 57.2만 |
| 2026.09.29 | ₩8,197 | ₩8,251 | ₩8,063 | ₩8,130 | -0.82% | 60.2만 |
|---|
| 2026.09.28 | ₩8,317 | ₩8,317 | ₩8,144 | ₩8,184 | -1.61% | 51.7만 |
|---|
| 2026.09.25 | ₩8,358 | ₩8,451 | ₩8,284 | ₩8,398 | +0.48% | 54.1만 |
|---|
| 2026.09.24 | ₩8,371 | ₩8,424 | ₩8,291 | ₩8,344 | -0.32% | 74.1만 |
|---|
| 2026.09.23 | ₩8,478 | ₩8,525 | ₩8,351 | ₩8,398 | -0.95% | 63.9만 |
|---|
| 2026.09.22 | ₩8,785 | ₩8,799 | ₩8,351 | ₩8,585 | -2.28% | 108.2만 |
|---|
| 2026.09.21 | ₩8,839 | ₩8,839 | ₩8,598 | ₩8,625 | -2.42% | 111.1만 |
|---|
| 2026.09.18 | ₩9,374 | ₩9,427 | ₩8,732 | ₩8,732 | -6.85% | 228.7만 |
|---|
| 2026.09.17 | ₩9,601 | ₩9,680 | ₩9,414 | ₩9,414 | -1.95% | 88.5만 |
|---|
| 2026.09.16 | ₩9,748 | ₩9,775 | ₩9,320 | ₩9,401 | -3.57% | 135.3만 |
|---|
| 2026.09.15 | ₩10,323 | ₩10,337 | ₩9,494 | ₩9,655 | -6.48% | 107.6만 |
|---|
| 2026.09.14 | ₩10,684 | ₩10,765 | ₩10,323 | ₩10,403 | -2.63% | 97.4만 |
|---|
| 2026.09.11 | ₩10,283 | ₩10,785 | ₩10,283 | ₩10,671 | +3.77% | 97.8만 |
|---|
| 2026.09.10 | ₩10,029 | ₩10,196 | ₩10,016 | ₩10,149 | +1.20% | 109.4만 |
|---|
| 2026.09.09 | ₩9,882 | ₩10,390 | ₩9,735 | ₩10,069 | +1.89% | 212만 |
|---|
| 2026.09.08 | ₩9,922 | ₩9,956 | ₩9,762 | ₩9,895 | -0.27% | 53.9만 |
|---|
| 2026.09.04 | ₩9,695 | ₩9,949 | ₩9,681 | ₩9,922 | +2.34% | 49만 |
|---|
| 2026.09.03 | ₩9,842 | ₩10,002 | ₩9,695 | ₩9,788 | -0.54% | 63.5만 |
|---|
| 2026.09.02 | ₩9,267 | ₩9,735 | ₩9,220 | ₩9,681 | +4.47% | 76.4만 |
|---|
| 2026.09.01 | ₩9,240 | ₩9,360 | ₩9,167 | ₩9,173 | -0.72% | 50만 |
|---|
| 2026.08.31 | ₩9,320 | ₩9,374 | ₩9,126 | ₩9,267 | -0.57% | 61.6만 |
|---|
| 2026.08.28 | ₩9,628 | ₩9,692 | ₩9,401 | ₩9,454 | -1.81% | 89.6만 |
|---|
| 2026.08.27 | ₩9,441 | ₩9,625 | ₩9,401 | ₩9,561 | +1.27% | 50.9만 |
|---|
| 2026.08.26 | ₩9,815 | ₩9,822 | ₩9,441 | ₩9,494 | -3.27% | 66.3만 |
|---|
| 2026.08.25 | ₩9,641 | ₩9,802 | ₩9,521 | ₩9,762 | +1.25% | 67.3만 |
|---|
| 2026.08.24 | ₩9,467 | ₩9,735 | ₩9,427 | ₩9,467 | 0.00% | 93.8만 |
|---|
| 2026.08.21 | ₩9,681 | ₩9,695 | ₩9,320 | ₩9,334 | -3.59% | 71.3만 |
|---|
| 2026.08.20 | ₩9,641 | ₩9,681 | ₩9,360 | ₩9,574 | -0.69% | 46.9만 |
|---|
| 2026.08.19 | ₩9,508 | ₩9,688 | ₩9,441 | ₩9,601 | +0.98% | 58.7만 |
|---|
| 2026.08.18 | ₩9,360 | ₩9,621 | ₩9,314 | ₩9,360 | 0.00% | 59.4만 |
|---|
| 2026.08.17 | ₩9,574 | ₩9,574 | ₩9,147 | ₩9,387 | -1.96% | 91.9만 |
|---|
| 2026.08.14 | ₩9,748 | ₩9,909 | ₩9,481 | ₩9,574 | -1.78% | 101.9만 |
|---|
| 2026.08.13 | ₩9,762 | ₩9,976 | ₩9,374 | ₩9,534 | -2.33% | 135.5만 |
|---|
| 2026.08.12 | ₩8,892 | ₩9,601 | ₩8,892 | ₩9,173 | +3.16% | 177.8만 |
|---|
| 2026.08.11 | ₩10,029 | ₩10,270 | ₩8,692 | ₩8,812 | -12.13% | 930.3만 |
|---|
| 2026.08.10 | ₩12,503 | ₩12,503 | ₩11,627 | ₩11,727 | -6.20% | 90.7만 |
|---|
| 2026.08.07 | ₩13,131 | ₩13,307 | ₩12,416 | ₩12,570 | -4.28% | 45.1만 |
|---|
| 2026.08.06 | ₩13,118 | ₩13,185 | ₩12,971 | ₩13,051 | -0.51% | 34만 |
|---|
| 2026.08.05 | ₩13,345 | ₩13,626 | ₩12,958 | ₩13,091 | -1.90% | 41만 |
|---|
| 2026.08.04 | ₩13,305 | ₩13,412 | ₩13,091 | ₩13,118 | -1.41% | 39.7만 |
|---|
| 2026.08.03 | ₩12,663 | ₩13,292 | ₩12,597 | ₩13,265 | +4.75% | 45.1만 |
|---|
| 2026.07.31 | ₩12,490 | ₩12,590 | ₩12,242 | ₩12,530 | +0.32% | 37.4만 |
|---|
| 2026.07.30 | ₩12,610 | ₩12,610 | ₩12,195 | ₩12,597 | -0.11% | 41.8만 |
|---|
| 2026.07.29 | ₩12,784 | ₩12,971 | ₩12,637 | ₩12,730 | -0.42% | 73.2만 |
|---|
| 2026.07.28 | ₩12,677 | ₩13,058 | ₩12,602 | ₩12,904 | +1.79% | 51.1만 |
|---|
| 2026.07.27 | ₩12,289 | ₩12,623 | ₩12,288 | ₩12,597 | +2.50% | 39.1만 |
|---|
| 2026.07.24 | ₩11,861 | ₩12,222 | ₩11,767 | ₩12,062 | +1.69% | 37.8만 |
|---|
| 2026.07.23 | ₩12,235 | ₩12,249 | ₩11,781 | ₩11,848 | -3.17% | 49.6만 |
|---|
| 2026.07.22 | ₩12,556 | ₩12,650 | ₩12,309 | ₩12,356 | -1.60% | 43.3만 |
|---|
| 2026.07.21 | ₩12,610 | ₩12,677 | ₩12,383 | ₩12,650 | +0.32% | 39.3만 |
|---|
| 2026.07.20 | ₩12,530 | ₩12,582 | ₩12,322 | ₩12,436 | -0.75% | 47.9만 |
|---|
| 2026.07.17 | ₩12,369 | ₩12,757 | ₩12,369 | ₩12,543 | +1.41% | 42.8만 |
|---|
| 2026.07.16 | ₩12,383 | ₩12,576 | ₩12,349 | ₩12,556 | +1.40% | 33만 |
|---|
| 2026.07.15 | ₩12,383 | ₩12,530 | ₩12,222 | ₩12,356 | -0.22% | 54.6만 |
|---|
| 2026.07.14 | ₩12,316 | ₩12,375 | ₩12,115 | ₩12,302 | -0.11% | 55.1만 |
|---|
| 2026.07.13 | ₩12,576 | ₩12,757 | ₩12,088 | ₩12,316 | -2.07% | 74.9만 |
|---|
| 2026.07.10 | ₩12,503 | ₩12,757 | ₩12,496 | ₩12,623 | +0.96% | 37.3만 |
|---|
| 2026.07.09 | ₩12,142 | ₩12,436 | ₩12,075 | ₩12,383 | +1.98% | 53.2만 |
|---|
| 2026.07.08 | ₩12,536 | ₩12,536 | ₩11,821 | ₩12,155 | -3.04% | 101.8만 |
|---|
| 2026.07.07 | ₩13,426 | ₩13,492 | ₩12,603 | ₩12,677 | -5.58% | 92.8만 |
|---|
| 2026.07.06 | ₩13,599 | ₩13,599 | ₩13,299 | ₩13,385 | -1.57% | 86.5만 |
|---|
| 2026.07.02 | ₩13,506 | ₩13,559 | ₩13,272 | ₩13,319 | -1.39% | 78.8만 |
|---|
| 2026.07.01 | ₩13,426 | ₩13,492 | ₩13,131 | ₩13,385 | -0.30% | 81.3만 |
|---|
| 2026.06.30 | ₩12,770 | ₩13,419 | ₩12,623 | ₩13,278 | +3.98% | 138.4만 |
|---|
| 2026.06.29 | ₩12,369 | ₩12,737 | ₩12,235 | ₩12,597 | +1.84% | 97.3만 |
|---|
| 2026.06.26 | ₩12,409 | ₩12,543 | ₩12,142 | ₩12,409 | 0.00% | 95.2만 |
|---|
| 2026.06.25 | ₩11,915 | ₩12,550 | ₩11,794 | ₩12,516 | +5.05% | 89.9만 |
|---|
| 2026.06.24 | ₩11,808 | ₩12,149 | ₩11,701 | ₩11,767 | -0.34% | 51.4만 |
|---|
| 2026.06.23 | ₩11,219 | ₩11,727 | ₩11,219 | ₩11,714 | +4.41% | 84.1만 |
|---|
| 2026.06.22 | ₩11,166 | ₩11,533 | ₩10,999 | ₩11,179 | +0.12% | 91.9만 |
|---|
| 2026.06.18 | ₩11,112 | ₩11,289 | ₩10,878 | ₩11,273 | +1.44% | 168.5만 |
|---|
| 2026.06.17 | ₩11,607 | ₩11,841 | ₩11,039 | ₩11,152 | -3.92% | 128.5만 |
|---|
| 2026.06.16 | ₩11,045 | ₩11,961 | ₩11,045 | ₩11,741 | +6.30% | 151.9만 |
|---|
| 2026.06.15 | ₩11,299 | ₩11,473 | ₩11,012 | ₩11,045 | -2.25% | 41.7만 |
|---|
| 2026.06.12 | ₩11,206 | ₩11,447 | ₩11,099 | ₩11,179 | -0.24% | 50.9만 |
|---|
| 2026.06.11 | ₩10,858 | ₩11,139 | ₩10,765 | ₩11,099 | +2.22% | 53.2만 |
|---|
| 2026.06.10 | ₩11,192 | ₩11,366 | ₩11,045 | ₩11,059 | -1.19% | 44.6만 |
|---|
| 2026.06.09 | ₩10,591 | ₩11,400 | ₩10,591 | ₩11,286 | +6.57% | 97.9만 |
|---|
| 2026.06.08 | ₩11,112 | ₩11,206 | ₩10,445 | ₩10,484 | -5.66% | 112.7만 |
|---|
| 2026.06.05 | ₩11,326 | ₩11,393 | ₩11,059 | ₩11,112 | -1.89% | 49.6만 |
|---|
| 2026.06.04 | ₩10,858 | ₩11,313 | ₩10,798 | ₩11,299 | +4.06% | 73.7만 |
|---|
| 2026.06.03 | ₩11,019 | ₩11,045 | ₩10,658 | ₩10,698 | -2.91% | 102.2만 |
|---|
| 2026.06.02 | ₩11,072 | ₩11,282 | ₩10,978 | ₩11,179 | +0.97% | 53.6만 |
|---|
| 2026.06.01 | ₩11,179 | ₩11,313 | ₩11,099 | ₩11,206 | +0.24% | 59.6만 |
|---|
| 2026.05.29 | ₩11,192 | ₩11,353 | ₩11,099 | ₩11,353 | +1.43% | 48.7만 |
|---|
| 2026.05.28 | ₩11,179 | ₩11,313 | ₩11,072 | ₩11,152 | -0.24% | 39만 |
|---|
| 2026.05.27 | ₩11,152 | ₩11,386 | ₩11,139 | ₩11,313 | +1.44% | 54.9만 |
|---|
| 2026.05.26 | ₩10,952 | ₩11,139 | ₩10,912 | ₩11,099 | +1.34% | 48.3만 |
|---|
| 2026.05.22 | ₩11,045 | ₩11,152 | ₩10,778 | ₩10,898 | -1.33% | 81.1만 |
|---|
| 2026.05.21 | ₩11,219 | ₩11,380 | ₩11,032 | ₩11,032 | -1.67% | 106만 |
|---|
| 2026.05.20 | ₩11,206 | ₩11,340 | ₩10,952 | ₩11,313 | +0.95% | 77.2만 |
|---|
| 2026.05.19 | ₩11,259 | ₩11,360 | ₩10,965 | ₩11,166 | -0.83% | 57.5만 |
|---|
| 2026.05.18 | ₩11,487 | ₩11,634 | ₩11,192 | ₩11,273 | -1.86% | 71.8만 |
|---|
| 2026.05.15 | ₩11,941 | ₩11,959 | ₩11,513 | ₩11,513 | -3.58% | 64만 |
|---|
| 2026.05.14 | ₩11,968 | ₩12,142 | ₩11,928 | ₩11,928 | -0.34% | 58.2만 |
|---|
| 2026.05.13 | ₩12,235 | ₩12,262 | ₩11,781 | ₩11,848 | -3.17% | 97.5만 |
|---|
| 2026.05.12 | ₩12,476 | ₩12,503 | ₩12,262 | ₩12,436 | -0.32% | 70.6만 |
|---|
| 2026.05.11 | ₩12,302 | ₩12,543 | ₩12,296 | ₩12,423 | +0.98% | 66.8만 |
|---|
| 2026.05.08 | ₩13,238 | ₩13,238 | ₩12,108 | ₩12,476 | -5.76% | 119.5만 |
|---|
| 2026.05.07 | ₩13,640 | ₩14,642 | ₩12,917 | ₩13,225 | -3.04% | 144.9만 |
|---|
| 2026.05.06 | ₩13,172 | ₩13,372 | ₩13,038 | ₩13,038 | -1.02% | 70.9만 |
|---|
| 2026.05.05 | ₩12,931 | ₩13,172 | ₩12,824 | ₩13,038 | +0.83% | 71.2만 |
|---|
| 2026.05.04 | ₩12,891 | ₩13,479 | ₩12,891 | ₩12,931 | +0.31% | 102.2만 |
|---|
| 2026.05.01 | ₩12,837 | ₩13,158 | ₩12,717 | ₩12,717 | -0.94% | 96.4만 |
|---|
| 2026.04.30 | ₩12,155 | ₩12,730 | ₩12,155 | ₩12,717 | +4.62% | 89.7만 |
|---|
| 2026.04.29 | ₩13,118 | ₩13,225 | ₩12,182 | ₩12,289 | -6.32% | 126.8만 |
|---|
| 2026.04.28 | ₩11,874 | ₩12,128 | ₩11,828 | ₩12,048 | +1.46% | 25.9만 |
|---|
| 2026.04.27 | ₩11,594 | ₩11,888 | ₩11,594 | ₩11,888 | +2.54% | 31.6만 |
|---|
| 2026.04.24 | ₩11,473 | ₩11,674 | ₩11,345 | ₩11,674 | +1.75% | 23.5만 |
|---|
| 2026.04.23 | ₩11,567 | ₩11,580 | ₩11,340 | ₩11,460 | -0.92% | 31.4만 |
|---|
| 2026.04.22 | ₩11,513 | ₩11,634 | ₩11,447 | ₩11,580 | +0.58% | 23.9만 |
|---|
| 2026.04.21 | ₩11,888 | ₩12,022 | ₩11,366 | ₩11,366 | -4.39% | 33.6만 |
|---|
| 2026.04.20 | ₩11,781 | ₩11,955 | ₩11,674 | ₩11,808 | +0.23% | 30.9만 |
|---|
| 2026.04.17 | ₩11,674 | ₩12,028 | ₩11,674 | ₩11,848 | +1.49% | 46.7만 |
|---|
| 2026.04.16 | ₩11,567 | ₩11,587 | ₩11,366 | ₩11,460 | -0.92% | 25.5만 |
|---|
| 2026.04.15 | ₩11,380 | ₩11,627 | ₩11,346 | ₩11,540 | +1.41% | 26.6만 |
|---|
| 2026.04.14 | ₩11,286 | ₩11,487 | ₩11,259 | ₩11,326 | +0.36% | 29.8만 |
|---|
| 2026.04.13 | ₩10,858 | ₩11,172 | ₩10,765 | ₩11,152 | +2.71% | 29.1만 |
|---|
| 2026.04.10 | ₩10,952 | ₩11,005 | ₩10,751 | ₩10,965 | +0.12% | 41.2만 |
|---|
| 2026.04.09 | ₩10,805 | ₩10,932 | ₩10,617 | ₩10,912 | +0.99% | 31.1만 |
|---|
| 2026.04.08 | ₩10,952 | ₩11,206 | ₩10,845 | ₩10,858 | -0.85% | 41.9만 |
|---|
| 2026.04.07 | ₩10,337 | ₩10,671 | ₩10,337 | ₩10,524 | +1.81% | 42.1만 |
|---|
| 2026.04.06 | ₩10,056 | ₩10,497 | ₩10,056 | ₩10,403 | +3.46% | 39.9만 |
|---|
| 2026.04.02 | ₩9,949 | ₩10,136 | ₩9,842 | ₩10,056 | +1.08% | 36만 |
|---|
| 2026.04.01 | ₩10,470 | ₩10,577 | ₩10,136 | ₩10,136 | -3.19% | 39.6만 |
|---|
| 2026.03.31 | ₩10,323 | ₩10,424 | ₩10,109 | ₩10,310 | -0.13% | 43.7만 |
|---|
| 2026.03.30 | ₩10,123 | ₩10,243 | ₩10,096 | ₩10,176 | +0.53% | 40.8만 |
|---|
| 2026.03.27 | ₩10,149 | ₩10,190 | ₩10,028 | ₩10,096 | -0.53% | 38.1만 |
|---|
| 2026.03.26 | ₩10,403 | ₩10,583 | ₩10,256 | ₩10,310 | -0.90% | 32.4만 |
|---|
| 2026.03.25 | ₩10,885 | ₩10,938 | ₩10,457 | ₩10,577 | -2.83% | 27.4만 |
|---|
| 2026.03.24 | ₩10,711 | ₩10,898 | ₩10,577 | ₩10,644 | -0.62% | 41.7만 |
|---|
| 2026.03.23 | ₩10,912 | ₩11,072 | ₩10,751 | ₩10,791 | -1.10% | 36.1만 |
|---|
| 2026.03.20 | ₩10,898 | ₩10,898 | ₩10,617 | ₩10,644 | -2.33% | 76.1만 |
|---|
| 2026.03.19 | ₩10,885 | ₩11,005 | ₩10,644 | ₩10,831 | -0.49% | 48.5만 |
|---|
| 2026.03.18 | ₩11,353 | ₩11,607 | ₩11,005 | ₩11,019 | -2.94% | 42.5만 |
|---|
| 2026.03.17 | ₩11,166 | ₩11,527 | ₩11,166 | ₩11,487 | +2.87% | 46.4만 |
|---|
| 2026.03.16 | ₩11,005 | ₩11,139 | ₩10,965 | ₩11,085 | +0.73% | 57.2만 |
|---|
| 2026.03.13 | ₩10,872 | ₩11,206 | ₩10,872 | ₩11,072 | +1.85% | 49.6만 |
|---|
| 2026.03.12 | ₩11,406 | ₩11,607 | ₩10,831 | ₩11,099 | -2.70% | 105.8만 |
|---|
| 2026.03.11 | ₩12,703 | ₩12,730 | ₩11,219 | ₩11,580 | -8.84% | 138.3만 |
|---|
| 2026.03.10 | ₩12,182 | ₩12,409 | ₩12,048 | ₩12,302 | +0.99% | 46.3만 |
|---|
| 2026.03.09 | ₩11,874 | ₩12,276 | ₩11,660 | ₩12,209 | +2.82% | 42.7만 |
|---|
| 2026.03.06 | ₩12,062 | ₩12,329 | ₩11,941 | ₩12,102 | +0.33% | 34.5만 |
|---|
| 2026.03.05 | ₩12,222 | ₩12,483 | ₩12,155 | ₩12,316 | +0.77% | 29.6만 |
|---|
| 2026.03.04 | ₩12,276 | ₩12,463 | ₩12,155 | ₩12,289 | +0.11% | 31.2만 |
|---|
| 2026.03.03 | ₩11,767 | ₩12,356 | ₩11,634 | ₩12,195 | +3.64% | 47.7만 |
|---|
| 2026.03.02 | ₩12,062 | ₩12,463 | ₩11,941 | ₩12,115 | +0.44% | 47.4만 |
|---|
| 2026.02.27 | ₩12,289 | ₩12,356 | ₩12,115 | ₩12,276 | -0.11% | 41.1만 |
|---|
| 2026.02.26 | ₩12,449 | ₩12,891 | ₩12,449 | ₩12,530 | +0.64% | 82.4만 |
|---|
| 2026.02.25 | ₩12,302 | ₩12,677 | ₩12,222 | ₩12,490 | +1.52% | 40.5만 |
|---|
| 2026.02.24 | ₩11,727 | ₩12,249 | ₩11,701 | ₩12,155 | +3.65% | 40.4만 |
|---|
| 2026.02.23 | ₩12,062 | ₩12,142 | ₩11,647 | ₩11,861 | -1.66% | 44.4만 |
|---|
| 2026.02.20 | ₩12,062 | ₩12,416 | ₩12,062 | ₩12,276 | +1.77% | 36.8만 |
|---|
| 2026.02.19 | ₩12,222 | ₩12,409 | ₩12,028 | ₩12,102 | -0.98% | 73.2만 |
|---|
| 2026.02.18 | ₩12,008 | ₩12,503 | ₩12,008 | ₩12,396 | +3.23% | 30.4만 |
|---|
| 2026.02.17 | ₩11,741 | ₩12,145 | ₩11,741 | ₩12,008 | +2.28% | 27.7만 |
|---|
| 2026.02.13 | ₩11,781 | ₩12,048 | ₩11,701 | ₩11,915 | +1.14% | 30.3만 |
|---|
| 2026.02.12 | ₩12,035 | ₩12,035 | ₩11,634 | ₩11,781 | -2.11% | 38.4만 |
|---|
| 2026.02.11 | ₩12,262 | ₩12,262 | ₩11,731 | ₩11,888 | -3.05% | 37만 |
|---|
| 2026.02.10 | ₩12,249 | ₩12,570 | ₩12,222 | ₩12,249 | 0.00% | 25만 |
|---|
| 2026.02.09 | ₩12,142 | ₩12,456 | ₩12,102 | ₩12,209 | +0.55% | 33.6만 |
|---|
| 2026.02.06 | ₩11,968 | ₩12,169 | ₩11,821 | ₩12,128 | +1.34% | 34.7만 |
|---|
| 2026.02.05 | ₩11,995 | ₩12,088 | ₩11,701 | ₩11,754 | -2.01% | 57.4만 |
|---|
| 2026.02.04 | ₩12,249 | ₩12,250 | ₩11,808 | ₩12,169 | -0.66% | 63.1만 |
|---|
| 2026.02.03 | ₩13,091 | ₩13,172 | ₩12,083 | ₩12,235 | -6.54% | 91.5만 |
|---|
| 2026.02.02 | ₩12,677 | ₩13,265 | ₩12,677 | ₩13,011 | +2.64% | 61.1만 |
|---|
| 2026.01.30 | ₩12,851 | ₩13,125 | ₩12,690 | ₩12,730 | -0.94% | 58.6만 |
|---|
| 2026.01.29 | ₩12,837 | ₩13,011 | ₩12,650 | ₩12,998 | +1.25% | 61.5만 |
|---|
| 2026.01.28 | ₩13,198 | ₩13,292 | ₩12,703 | ₩12,891 | -2.33% | 53.1만 |
|---|
| 2026.01.27 | ₩13,145 | ₩13,265 | ₩13,011 | ₩13,172 | +0.20% | 41.8만 |
|---|
| 2026.01.26 | ₩13,172 | ₩13,339 | ₩13,078 | ₩13,212 | +0.30% | 36.7만 |
|---|
| 2026.01.23 | ₩13,372 | ₩13,426 | ₩13,091 | ₩13,252 | -0.90% | 44.5만 |
|---|
| 2026.01.22 | ₩13,332 | ₩13,713 | ₩13,319 | ₩13,332 | 0.00% | 64만 |
|---|
| 2026.01.21 | ₩13,332 | ₩13,412 | ₩13,078 | ₩13,319 | -0.10% | 45.5만 |
|---|
| 2026.01.20 | ₩13,051 | ₩13,486 | ₩12,892 | ₩13,238 | +1.43% | 69만 |
|---|
| 2026.01.16 | ₩13,345 | ₩13,546 | ₩13,252 | ₩13,252 | -0.70% | 56.6만 |
|---|
| 2026.01.15 | ₩13,345 | ₩13,593 | ₩13,332 | ₩13,385 | +0.30% | 50.4만 |
|---|
| 2026.01.14 | ₩13,479 | ₩13,519 | ₩13,158 | ₩13,305 | -1.29% | 51.5만 |
|---|
| 2026.01.13 | ₩13,506 | ₩13,586 | ₩13,332 | ₩13,492 | -0.10% | 48.5만 |
|---|
| 2026.01.12 | ₩13,680 | ₩13,706 | ₩13,238 | ₩13,506 | -1.27% | 55.1만 |
|---|
| 2026.01.09 | ₩13,800 | ₩14,029 | ₩13,706 | ₩13,880 | +0.58% | 47.4만 |
|---|
| 2026.01.08 | ₩13,559 | ₩13,934 | ₩13,559 | ₩13,880 | +2.37% | 38.4만 |
|---|
| 2026.01.07 | ₩13,426 | ₩13,720 | ₩13,091 | ₩13,653 | +1.69% | 53.2만 |
|---|
| 2026.01.06 | ₩14,041 | ₩14,112 | ₩13,412 | ₩13,640 | -2.86% | 56만 |
|---|
| 2026.01.05 | ₩13,693 | ₩14,308 | ₩13,693 | ₩14,041 | +2.54% | 56.9만 |
|---|
| 2026.01.02 | ₩13,960 | ₩14,128 | ₩13,492 | ₩13,773 | -1.34% | 65.4만 |
|---|
| 2025.12.31 | ₩14,428 | ₩14,469 | ₩13,934 | ₩13,987 | -3.06% | 54.3만 |
|---|
| 2025.12.30 | ₩14,736 | ₩14,863 | ₩14,455 | ₩14,482 | -1.72% | 39.3만 |
|---|
| 2025.12.29 | ₩14,830 | ₩14,990 | ₩14,703 | ₩14,736 | -0.63% | 35.5만 |
|---|
| 2025.12.26 | ₩15,030 | ₩15,084 | ₩14,736 | ₩14,883 | -0.98% | 39.5만 |
|---|
| 2025.12.24 | ₩14,910 | ₩15,110 | ₩14,709 | ₩15,030 | +0.81% | 19.3만 |
|---|
| 2025.12.23 | ₩15,057 | ₩15,200 | ₩14,616 | ₩14,736 | -2.13% | 49.1만 |
|---|
| 2025.12.22 | ₩14,455 | ₩15,632 | ₩14,455 | ₩15,217 | +5.27% | 87.7만 |
|---|
| 2025.12.19 | ₩14,415 | ₩14,562 | ₩14,201 | ₩14,362 | -0.37% | 76.9만 |
|---|
| 2025.12.18 | ₩14,549 | ₩14,950 | ₩14,235 | ₩14,308 | -1.65% | 79.7만 |
|---|
| 2025.12.17 | ₩14,602 | ₩14,870 | ₩14,348 | ₩14,362 | -1.65% | 50.1만 |
|---|
| 2025.12.16 | ₩14,148 | ₩14,830 | ₩14,121 | ₩14,656 | +3.59% | 49.3만 |
|---|
| 2025.12.15 | ₩14,830 | ₩14,977 | ₩14,174 | ₩14,268 | -3.79% | 60.7만 |
|---|
| 2025.12.12 | ₩14,723 | ₩15,177 | ₩14,689 | ₩14,830 | +0.73% | 110.7만 |
|---|
| 2025.12.11 | ₩14,161 | ₩14,784 | ₩14,121 | ₩14,683 | +3.68% | 59.7만 |
|---|
| 2025.12.10 | ₩14,081 | ₩14,522 | ₩13,943 | ₩14,362 | +1.99% | 63.6만 |
|---|
| 2025.12.09 | ₩13,760 | ₩14,261 | ₩13,760 | ₩14,201 | +3.21% | 71.3만 |
|---|
| 2025.12.08 | ₩13,680 | ₩13,733 | ₩13,519 | ₩13,586 | -0.68% | 36.5만 |
|---|
| 2025.12.05 | ₩13,706 | ₩13,853 | ₩13,412 | ₩13,519 | -1.37% | 35.8만 |
|---|
| 2025.12.04 | ₩13,506 | ₩13,820 | ₩13,415 | ₩13,760 | +1.88% | 50.6만 |
|---|
| 2025.12.03 | ₩12,931 | ₩13,640 | ₩12,924 | ₩13,573 | +4.96% | 44.3만 |
|---|
| 2025.12.02 | ₩13,145 | ₩13,158 | ₩12,891 | ₩12,904 | -1.83% | 34.5만 |
|---|
| 2025.12.01 | ₩13,105 | ₩13,238 | ₩12,904 | ₩13,078 | -0.20% | 37만 |
|---|
| 2025.11.28 | ₩12,971 | ₩13,345 | ₩12,919 | ₩13,238 | +2.06% | 26.6만 |
|---|
| 2025.11.26 | ₩12,730 | ₩13,078 | ₩12,730 | ₩13,051 | +2.52% | 63.2만 |
|---|
| 2025.11.25 | ₩12,449 | ₩12,891 | ₩12,316 | ₩12,851 | +3.22% | 37.8만 |
|---|
| 2025.11.24 | ₩12,316 | ₩12,463 | ₩12,222 | ₩12,369 | +0.43% | 29.6만 |
|---|
| 2025.11.21 | ₩12,289 | ₩12,570 | ₩12,088 | ₩12,342 | +0.44% | 69.8만 |
|---|
| 2025.11.20 | ₩12,917 | ₩13,051 | ₩12,234 | ₩12,276 | -4.97% | 54.6만 |
|---|
| 2025.11.19 | ₩12,570 | ₩12,851 | ₩12,543 | ₩12,650 | +0.64% | 69만 |
|---|
| 2025.11.18 | ₩12,276 | ₩12,677 | ₩12,249 | ₩12,543 | +2.18% | 62.2만 |
|---|
| 2025.11.17 | ₩13,131 | ₩13,573 | ₩12,403 | ₩12,463 | -5.09% | 93.7만 |
|---|
| 2025.11.14 | ₩12,610 | ₩13,252 | ₩12,490 | ₩13,145 | +4.24% | 92.6만 |
|---|
| 2025.11.13 | ₩12,984 | ₩13,185 | ₩12,730 | ₩12,931 | -0.41% | 51.6만 |
|---|
| 2025.11.12 | ₩13,091 | ₩13,285 | ₩12,998 | ₩13,158 | +0.51% | 59.2만 |
|---|
| 2025.11.11 | ₩13,399 | ₩13,439 | ₩13,118 | ₩13,158 | -1.80% | 48.9만 |
|---|
| 2025.11.10 | ₩13,439 | ₩13,706 | ₩13,172 | ₩13,452 | +0.10% | 60.6만 |
|---|
| 2025.11.07 | ₩12,556 | ₩13,292 | ₩12,503 | ₩13,292 | +5.86% | 58.3만 |
|---|
| 2025.11.06 | ₩13,091 | ₩13,292 | ₩12,597 | ₩12,637 | -3.47% | 72.8만 |
|---|
| 2025.11.05 | ₩12,971 | ₩13,292 | ₩12,770 | ₩13,292 | +2.47% | 63.6만 |
|---|
| 2025.11.04 | ₩13,118 | ₩13,372 | ₩12,911 | ₩12,931 | -1.43% | 75.2만 |
|---|
| 2025.11.03 | ₩13,172 | ₩13,807 | ₩13,172 | ₩13,439 | +2.03% | 86.7만 |
|---|
| 2025.10.31 | ₩13,078 | ₩13,292 | ₩12,904 | ₩13,038 | -0.31% | 89.2만 |
|---|
| 2025.10.30 | ₩13,653 | ₩13,900 | ₩12,597 | ₩12,864 | -5.78% | 162.8만 |
|---|
| 2025.10.29 | ₩14,602 | ₩14,830 | ₩12,035 | ₩13,867 | -5.04% | 222.7만 |
|---|
| 2025.10.28 | ₩13,573 | ₩13,626 | ₩13,212 | ₩13,359 | -1.58% | 80.2만 |
|---|
| 2025.10.27 | ₩13,773 | ₩13,938 | ₩13,426 | ₩13,439 | -2.43% | 57.9만 |
|---|
| 2025.10.24 | ₩13,278 | ₩13,773 | ₩13,278 | ₩13,613 | +2.52% | 65.3만 |
|---|
| 2025.10.23 | ₩13,091 | ₩13,466 | ₩13,078 | ₩13,198 | +0.82% | 59.3만 |
|---|
| 2025.10.22 | ₩13,212 | ₩13,332 | ₩12,877 | ₩12,984 | -1.72% | 52.8만 |
|---|
| 2025.10.21 | ₩12,998 | ₩13,345 | ₩12,998 | ₩13,332 | +2.57% | 48.1만 |
|---|
| 2025.10.20 | ₩12,570 | ₩13,118 | ₩12,552 | ₩13,105 | +4.26% | 50만 |
|---|
| 2025.10.17 | ₩12,423 | ₩12,646 | ₩12,289 | ₩12,436 | +0.11% | 64.3만 |
|---|
| 2025.10.16 | ₩13,158 | ₩13,252 | ₩12,570 | ₩12,650 | -3.86% | 86.1만 |
|---|
| 2025.10.15 | ₩13,640 | ₩13,733 | ₩13,145 | ₩13,185 | -3.33% | 94만 |
|---|
| 2025.10.14 | ₩13,105 | ₩13,974 | ₩12,984 | ₩13,666 | +4.29% | 75.3만 |
|---|
| 2025.10.13 | ₩12,998 | ₩13,372 | ₩12,998 | ₩13,332 | +2.57% | 71.4만 |
|---|
| 2025.10.10 | ₩13,372 | ₩13,519 | ₩12,851 | ₩12,877 | -3.70% | 97.6만 |
|---|