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 | ₩8,149 | ₩8,189 | ₩7,901 | ₩7,935 | -2.63% | 51.3만 |
| 2026.10.08 | ₩8,055 | ₩8,202 | ₩7,975 | ₩8,149 | +1.16% | 80.7만 |
| 2026.10.07 | ₩8,136 | ₩8,209 | ₩8,029 | ₩8,109 | -0.33% | 37.1만 |
| 2026.10.06 | ₩8,095 | ₩8,283 | ₩7,962 | ₩8,269 | +2.15% | 62.1만 |
| 2026.10.05 | ₩8,002 | ₩8,216 | ₩7,975 | ₩8,082 | +1.00% | 63.5만 |
| 2026.10.02 | ₩8,029 | ₩8,182 | ₩7,908 | ₩7,988 | -0.50% | 64.3만 |
| 2026.10.01 | ₩8,122 | ₩8,202 | ₩7,921 | ₩7,962 | -1.98% | 49.5만 |
| 2026.09.30 | ₩8,149 | ₩8,162 | ₩8,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,069 |
| -0.99% |
| 57.2만 |
| 2026.09.29 | ₩8,202 | ₩8,256 | ₩8,069 | ₩8,136 | -0.82% | 60.2만 |
|---|
| 2026.09.28 | ₩8,323 | ₩8,323 | ₩8,149 | ₩8,189 | -1.61% | 51.7만 |
|---|
| 2026.09.25 | ₩8,363 | ₩8,457 | ₩8,289 | ₩8,403 | +0.48% | 54.1만 |
|---|
| 2026.09.24 | ₩8,376 | ₩8,430 | ₩8,296 | ₩8,350 | -0.32% | 74.1만 |
|---|
| 2026.09.23 | ₩8,483 | ₩8,530 | ₩8,356 | ₩8,403 | -0.95% | 63.9만 |
|---|
| 2026.09.22 | ₩8,791 | ₩8,805 | ₩8,356 | ₩8,591 | -2.28% | 108.2만 |
|---|
| 2026.09.21 | ₩8,845 | ₩8,845 | ₩8,604 | ₩8,631 | -2.42% | 111.1만 |
|---|
| 2026.09.18 | ₩9,380 | ₩9,434 | ₩8,738 | ₩8,738 | -6.85% | 228.7만 |
|---|
| 2026.09.17 | ₩9,607 | ₩9,686 | ₩9,420 | ₩9,420 | -1.95% | 88.5만 |
|---|
| 2026.09.16 | ₩9,755 | ₩9,781 | ₩9,326 | ₩9,407 | -3.57% | 135.3만 |
|---|
| 2026.09.15 | ₩10,330 | ₩10,343 | ₩9,500 | ₩9,661 | -6.48% | 107.6만 |
|---|
| 2026.09.14 | ₩10,691 | ₩10,772 | ₩10,330 | ₩10,410 | -2.63% | 97.4만 |
|---|
| 2026.09.11 | ₩10,290 | ₩10,792 | ₩10,290 | ₩10,678 | +3.77% | 97.8만 |
|---|
| 2026.09.10 | ₩10,036 | ₩10,203 | ₩10,022 | ₩10,156 | +1.20% | 109.4만 |
|---|
| 2026.09.09 | ₩9,888 | ₩10,397 | ₩9,741 | ₩10,076 | +1.89% | 212만 |
|---|
| 2026.09.08 | ₩9,929 | ₩9,962 | ₩9,768 | ₩9,902 | -0.27% | 53.9만 |
|---|
| 2026.09.04 | ₩9,701 | ₩9,955 | ₩9,688 | ₩9,929 | +2.34% | 49만 |
|---|
| 2026.09.03 | ₩9,848 | ₩10,009 | ₩9,701 | ₩9,795 | -0.54% | 63.5만 |
|---|
| 2026.09.02 | ₩9,273 | ₩9,741 | ₩9,226 | ₩9,688 | +4.47% | 76.4만 |
|---|
| 2026.09.01 | ₩9,246 | ₩9,367 | ₩9,173 | ₩9,179 | -0.72% | 50만 |
|---|
| 2026.08.31 | ₩9,326 | ₩9,380 | ₩9,132 | ₩9,273 | -0.57% | 61.6만 |
|---|
| 2026.08.28 | ₩9,634 | ₩9,698 | ₩9,407 | ₩9,460 | -1.81% | 89.6만 |
|---|
| 2026.08.27 | ₩9,447 | ₩9,632 | ₩9,407 | ₩9,567 | +1.27% | 50.9만 |
|---|
| 2026.08.26 | ₩9,822 | ₩9,828 | ₩9,447 | ₩9,500 | -3.27% | 66.3만 |
|---|
| 2026.08.25 | ₩9,648 | ₩9,808 | ₩9,527 | ₩9,768 | +1.25% | 67.3만 |
|---|
| 2026.08.24 | ₩9,474 | ₩9,741 | ₩9,434 | ₩9,474 | 0.00% | 93.8만 |
|---|
| 2026.08.21 | ₩9,688 | ₩9,701 | ₩9,326 | ₩9,340 | -3.59% | 71.3만 |
|---|
| 2026.08.20 | ₩9,648 | ₩9,688 | ₩9,367 | ₩9,581 | -0.69% | 46.9만 |
|---|
| 2026.08.19 | ₩9,514 | ₩9,694 | ₩9,447 | ₩9,607 | +0.98% | 58.7만 |
|---|
| 2026.08.18 | ₩9,367 | ₩9,628 | ₩9,320 | ₩9,367 | 0.00% | 59.4만 |
|---|
| 2026.08.17 | ₩9,581 | ₩9,581 | ₩9,153 | ₩9,393 | -1.96% | 91.9만 |
|---|
| 2026.08.14 | ₩9,755 | ₩9,915 | ₩9,487 | ₩9,581 | -1.78% | 101.9만 |
|---|
| 2026.08.13 | ₩9,768 | ₩9,982 | ₩9,380 | ₩9,541 | -2.33% | 135.5만 |
|---|
| 2026.08.12 | ₩8,898 | ₩9,607 | ₩8,898 | ₩9,179 | +3.16% | 177.8만 |
|---|
| 2026.08.11 | ₩10,036 | ₩10,277 | ₩8,698 | ₩8,818 | -12.13% | 930.3만 |
|---|
| 2026.08.10 | ₩12,511 | ₩12,511 | ₩11,635 | ₩11,735 | -6.20% | 90.7만 |
|---|
| 2026.08.07 | ₩13,140 | ₩13,315 | ₩12,424 | ₩12,578 | -4.28% | 45.1만 |
|---|
| 2026.08.06 | ₩13,127 | ₩13,194 | ₩12,979 | ₩13,060 | -0.51% | 34만 |
|---|
| 2026.08.05 | ₩13,354 | ₩13,635 | ₩12,966 | ₩13,100 | -1.90% | 41만 |
|---|
| 2026.08.04 | ₩13,314 | ₩13,421 | ₩13,100 | ₩13,127 | -1.41% | 39.7만 |
|---|
| 2026.08.03 | ₩12,672 | ₩13,301 | ₩12,605 | ₩13,274 | +4.75% | 45.1만 |
|---|
| 2026.07.31 | ₩12,498 | ₩12,598 | ₩12,250 | ₩12,538 | +0.32% | 37.4만 |
|---|
| 2026.07.30 | ₩12,618 | ₩12,618 | ₩12,203 | ₩12,605 | -0.11% | 41.8만 |
|---|
| 2026.07.29 | ₩12,792 | ₩12,979 | ₩12,645 | ₩12,739 | -0.42% | 73.2만 |
|---|
| 2026.07.28 | ₩12,685 | ₩13,066 | ₩12,610 | ₩12,913 | +1.79% | 51.1만 |
|---|
| 2026.07.27 | ₩12,297 | ₩12,632 | ₩12,296 | ₩12,605 | +2.50% | 39.1만 |
|---|
| 2026.07.24 | ₩11,869 | ₩12,230 | ₩11,775 | ₩12,070 | +1.69% | 37.8만 |
|---|
| 2026.07.23 | ₩12,244 | ₩12,257 | ₩11,789 | ₩11,855 | -3.17% | 49.6만 |
|---|
| 2026.07.22 | ₩12,565 | ₩12,658 | ₩12,317 | ₩12,364 | -1.60% | 43.3만 |
|---|
| 2026.07.21 | ₩12,618 | ₩12,685 | ₩12,391 | ₩12,658 | +0.32% | 39.3만 |
|---|
| 2026.07.20 | ₩12,538 | ₩12,590 | ₩12,330 | ₩12,444 | -0.75% | 47.9만 |
|---|
| 2026.07.17 | ₩12,377 | ₩12,765 | ₩12,377 | ₩12,551 | +1.41% | 42.8만 |
|---|
| 2026.07.16 | ₩12,391 | ₩12,585 | ₩12,357 | ₩12,565 | +1.40% | 33만 |
|---|
| 2026.07.15 | ₩12,391 | ₩12,538 | ₩12,230 | ₩12,364 | -0.22% | 54.6만 |
|---|
| 2026.07.14 | ₩12,324 | ₩12,383 | ₩12,123 | ₩12,310 | -0.11% | 55.1만 |
|---|
| 2026.07.13 | ₩12,585 | ₩12,765 | ₩12,096 | ₩12,324 | -2.07% | 74.9만 |
|---|
| 2026.07.10 | ₩12,511 | ₩12,765 | ₩12,504 | ₩12,632 | +0.96% | 37.3만 |
|---|
| 2026.07.09 | ₩12,150 | ₩12,444 | ₩12,083 | ₩12,391 | +1.98% | 53.2만 |
|---|
| 2026.07.08 | ₩12,545 | ₩12,545 | ₩11,829 | ₩12,163 | -3.04% | 101.8만 |
|---|
| 2026.07.07 | ₩13,434 | ₩13,501 | ₩12,611 | ₩12,685 | -5.58% | 92.8만 |
|---|
| 2026.07.06 | ₩13,608 | ₩13,608 | ₩13,307 | ₩13,394 | -1.57% | 86.5만 |
|---|
| 2026.07.02 | ₩13,515 | ₩13,568 | ₩13,281 | ₩13,327 | -1.39% | 78.8만 |
|---|
| 2026.07.01 | ₩13,434 | ₩13,501 | ₩13,140 | ₩13,394 | -0.30% | 81.3만 |
|---|
| 2026.06.30 | ₩12,779 | ₩13,428 | ₩12,632 | ₩13,287 | +3.98% | 138.4만 |
|---|
| 2026.06.29 | ₩12,377 | ₩12,745 | ₩12,244 | ₩12,605 | +1.84% | 97.3만 |
|---|
| 2026.06.26 | ₩12,417 | ₩12,551 | ₩12,150 | ₩12,417 | 0.00% | 95.2만 |
|---|
| 2026.06.25 | ₩11,922 | ₩12,558 | ₩11,802 | ₩12,525 | +5.05% | 89.9만 |
|---|
| 2026.06.24 | ₩11,815 | ₩12,157 | ₩11,708 | ₩11,775 | -0.34% | 51.4만 |
|---|
| 2026.06.23 | ₩11,227 | ₩11,735 | ₩11,227 | ₩11,722 | +4.41% | 84.1만 |
|---|
| 2026.06.22 | ₩11,173 | ₩11,541 | ₩11,006 | ₩11,186 | +0.12% | 91.9만 |
|---|
| 2026.06.18 | ₩11,120 | ₩11,296 | ₩10,885 | ₩11,280 | +1.44% | 168.5만 |
|---|
| 2026.06.17 | ₩11,615 | ₩11,849 | ₩11,046 | ₩11,160 | -3.92% | 128.5만 |
|---|
| 2026.06.16 | ₩11,053 | ₩11,969 | ₩11,053 | ₩11,748 | +6.30% | 151.9만 |
|---|
| 2026.06.15 | ₩11,307 | ₩11,481 | ₩11,019 | ₩11,053 | -2.25% | 41.7만 |
|---|
| 2026.06.12 | ₩11,213 | ₩11,454 | ₩11,106 | ₩11,186 | -0.24% | 50.9만 |
|---|
| 2026.06.11 | ₩10,865 | ₩11,146 | ₩10,772 | ₩11,106 | +2.22% | 53.2만 |
|---|
| 2026.06.10 | ₩11,200 | ₩11,374 | ₩11,053 | ₩11,066 | -1.19% | 44.6만 |
|---|
| 2026.06.09 | ₩10,598 | ₩11,407 | ₩10,598 | ₩11,293 | +6.57% | 97.9만 |
|---|
| 2026.06.08 | ₩11,120 | ₩11,213 | ₩10,452 | ₩10,491 | -5.66% | 112.7만 |
|---|
| 2026.06.05 | ₩11,334 | ₩11,401 | ₩11,066 | ₩11,120 | -1.89% | 49.6만 |
|---|
| 2026.06.04 | ₩10,865 | ₩11,320 | ₩10,805 | ₩11,307 | +4.06% | 73.7만 |
|---|
| 2026.06.03 | ₩11,026 | ₩11,053 | ₩10,665 | ₩10,705 | -2.91% | 102.2만 |
|---|
| 2026.06.02 | ₩11,079 | ₩11,289 | ₩10,986 | ₩11,186 | +0.97% | 53.6만 |
|---|
| 2026.06.01 | ₩11,186 | ₩11,320 | ₩11,106 | ₩11,213 | +0.24% | 59.6만 |
|---|
| 2026.05.29 | ₩11,200 | ₩11,360 | ₩11,106 | ₩11,360 | +1.43% | 48.7만 |
|---|
| 2026.05.28 | ₩11,186 | ₩11,320 | ₩11,079 | ₩11,160 | -0.24% | 39만 |
|---|
| 2026.05.27 | ₩11,160 | ₩11,394 | ₩11,146 | ₩11,320 | +1.44% | 54.9만 |
|---|
| 2026.05.26 | ₩10,959 | ₩11,146 | ₩10,919 | ₩11,106 | +1.34% | 48.3만 |
|---|
| 2026.05.22 | ₩11,053 | ₩11,160 | ₩10,785 | ₩10,905 | -1.33% | 81.1만 |
|---|
| 2026.05.21 | ₩11,227 | ₩11,387 | ₩11,039 | ₩11,039 | -1.67% | 106만 |
|---|
| 2026.05.20 | ₩11,213 | ₩11,347 | ₩10,959 | ₩11,320 | +0.95% | 77.2만 |
|---|
| 2026.05.19 | ₩11,267 | ₩11,367 | ₩10,972 | ₩11,173 | -0.83% | 57.5만 |
|---|
| 2026.05.18 | ₩11,494 | ₩11,641 | ₩11,200 | ₩11,280 | -1.86% | 71.8만 |
|---|
| 2026.05.15 | ₩11,949 | ₩11,967 | ₩11,521 | ₩11,521 | -3.58% | 64만 |
|---|
| 2026.05.14 | ₩11,976 | ₩12,150 | ₩11,936 | ₩11,936 | -0.34% | 58.2만 |
|---|
| 2026.05.13 | ₩12,244 | ₩12,270 | ₩11,789 | ₩11,855 | -3.17% | 97.5만 |
|---|
| 2026.05.12 | ₩12,484 | ₩12,511 | ₩12,270 | ₩12,444 | -0.32% | 70.6만 |
|---|
| 2026.05.11 | ₩12,310 | ₩12,551 | ₩12,304 | ₩12,431 | +0.98% | 66.8만 |
|---|
| 2026.05.08 | ₩13,247 | ₩13,247 | ₩12,116 | ₩12,484 | -5.76% | 119.5만 |
|---|
| 2026.05.07 | ₩13,649 | ₩14,652 | ₩12,926 | ₩13,234 | -3.04% | 144.9만 |
|---|
| 2026.05.06 | ₩13,180 | ₩13,381 | ₩13,046 | ₩13,046 | -1.02% | 70.9만 |
|---|
| 2026.05.05 | ₩12,939 | ₩13,180 | ₩12,832 | ₩13,046 | +0.83% | 71.2만 |
|---|
| 2026.05.04 | ₩12,899 | ₩13,488 | ₩12,899 | ₩12,939 | +0.31% | 102.2만 |
|---|
| 2026.05.01 | ₩12,846 | ₩13,167 | ₩12,725 | ₩12,725 | -0.94% | 96.4만 |
|---|
| 2026.04.30 | ₩12,163 | ₩12,739 | ₩12,163 | ₩12,725 | +4.62% | 89.7만 |
|---|
| 2026.04.29 | ₩13,127 | ₩13,234 | ₩12,190 | ₩12,297 | -6.32% | 126.8만 |
|---|
| 2026.04.28 | ₩11,882 | ₩12,136 | ₩11,835 | ₩12,056 | +1.46% | 25.9만 |
|---|
| 2026.04.27 | ₩11,601 | ₩11,896 | ₩11,601 | ₩11,896 | +2.54% | 31.6만 |
|---|
| 2026.04.24 | ₩11,481 | ₩11,682 | ₩11,352 | ₩11,682 | +1.75% | 23.5만 |
|---|
| 2026.04.23 | ₩11,574 | ₩11,588 | ₩11,347 | ₩11,467 | -0.92% | 31.4만 |
|---|
| 2026.04.22 | ₩11,521 | ₩11,641 | ₩11,454 | ₩11,588 | +0.58% | 23.9만 |
|---|
| 2026.04.21 | ₩11,896 | ₩12,029 | ₩11,374 | ₩11,374 | -4.39% | 33.6만 |
|---|
| 2026.04.20 | ₩11,789 | ₩11,963 | ₩11,682 | ₩11,815 | +0.23% | 30.9만 |
|---|
| 2026.04.17 | ₩11,682 | ₩12,036 | ₩11,682 | ₩11,855 | +1.49% | 46.7만 |
|---|
| 2026.04.16 | ₩11,574 | ₩11,595 | ₩11,374 | ₩11,467 | -0.92% | 25.5만 |
|---|
| 2026.04.15 | ₩11,387 | ₩11,635 | ₩11,354 | ₩11,548 | +1.41% | 26.6만 |
|---|
| 2026.04.14 | ₩11,293 | ₩11,494 | ₩11,267 | ₩11,334 | +0.36% | 29.8만 |
|---|
| 2026.04.13 | ₩10,865 | ₩11,180 | ₩10,772 | ₩11,160 | +2.71% | 29.1만 |
|---|
| 2026.04.10 | ₩10,959 | ₩11,012 | ₩10,758 | ₩10,972 | +0.12% | 41.2만 |
|---|
| 2026.04.09 | ₩10,812 | ₩10,939 | ₩10,624 | ₩10,919 | +0.99% | 31.1만 |
|---|
| 2026.04.08 | ₩10,959 | ₩11,213 | ₩10,852 | ₩10,865 | -0.85% | 41.9만 |
|---|
| 2026.04.07 | ₩10,343 | ₩10,678 | ₩10,343 | ₩10,531 | +1.81% | 42.1만 |
|---|
| 2026.04.06 | ₩10,062 | ₩10,504 | ₩10,062 | ₩10,410 | +3.46% | 39.9만 |
|---|
| 2026.04.02 | ₩9,955 | ₩10,143 | ₩9,848 | ₩10,062 | +1.08% | 36만 |
|---|
| 2026.04.01 | ₩10,477 | ₩10,584 | ₩10,143 | ₩10,143 | -3.19% | 39.6만 |
|---|
| 2026.03.31 | ₩10,330 | ₩10,430 | ₩10,116 | ₩10,317 | -0.13% | 43.7만 |
|---|
| 2026.03.30 | ₩10,129 | ₩10,250 | ₩10,103 | ₩10,183 | +0.53% | 40.8만 |
|---|
| 2026.03.27 | ₩10,156 | ₩10,196 | ₩10,034 | ₩10,103 | -0.53% | 38.1만 |
|---|
| 2026.03.26 | ₩10,410 | ₩10,590 | ₩10,263 | ₩10,317 | -0.90% | 32.4만 |
|---|
| 2026.03.25 | ₩10,892 | ₩10,946 | ₩10,464 | ₩10,584 | -2.83% | 27.4만 |
|---|
| 2026.03.24 | ₩10,718 | ₩10,905 | ₩10,584 | ₩10,651 | -0.62% | 41.7만 |
|---|
| 2026.03.23 | ₩10,919 | ₩11,079 | ₩10,758 | ₩10,798 | -1.10% | 36.1만 |
|---|
| 2026.03.20 | ₩10,905 | ₩10,905 | ₩10,624 | ₩10,651 | -2.33% | 76.1만 |
|---|
| 2026.03.19 | ₩10,892 | ₩11,012 | ₩10,651 | ₩10,839 | -0.49% | 48.5만 |
|---|
| 2026.03.18 | ₩11,360 | ₩11,615 | ₩11,012 | ₩11,026 | -2.94% | 42.5만 |
|---|
| 2026.03.17 | ₩11,173 | ₩11,534 | ₩11,173 | ₩11,494 | +2.87% | 46.4만 |
|---|
| 2026.03.16 | ₩11,012 | ₩11,146 | ₩10,972 | ₩11,093 | +0.73% | 57.2만 |
|---|
| 2026.03.13 | ₩10,879 | ₩11,213 | ₩10,879 | ₩11,079 | +1.85% | 49.6만 |
|---|
| 2026.03.12 | ₩11,414 | ₩11,615 | ₩10,839 | ₩11,106 | -2.70% | 105.8만 |
|---|
| 2026.03.11 | ₩12,712 | ₩12,739 | ₩11,227 | ₩11,588 | -8.84% | 138.3만 |
|---|
| 2026.03.10 | ₩12,190 | ₩12,417 | ₩12,056 | ₩12,310 | +0.99% | 46.3만 |
|---|
| 2026.03.09 | ₩11,882 | ₩12,284 | ₩11,668 | ₩12,217 | +2.82% | 42.7만 |
|---|
| 2026.03.06 | ₩12,070 | ₩12,337 | ₩11,949 | ₩12,110 | +0.33% | 34.5만 |
|---|
| 2026.03.05 | ₩12,230 | ₩12,491 | ₩12,163 | ₩12,324 | +0.77% | 29.6만 |
|---|
| 2026.03.04 | ₩12,284 | ₩12,471 | ₩12,163 | ₩12,297 | +0.11% | 31.2만 |
|---|
| 2026.03.03 | ₩11,775 | ₩12,364 | ₩11,641 | ₩12,203 | +3.64% | 47.7만 |
|---|
| 2026.03.02 | ₩12,070 | ₩12,471 | ₩11,949 | ₩12,123 | +0.44% | 47.4만 |
|---|
| 2026.02.27 | ₩12,297 | ₩12,364 | ₩12,123 | ₩12,284 | -0.11% | 41.1만 |
|---|
| 2026.02.26 | ₩12,458 | ₩12,899 | ₩12,458 | ₩12,538 | +0.64% | 82.4만 |
|---|
| 2026.02.25 | ₩12,310 | ₩12,685 | ₩12,230 | ₩12,498 | +1.52% | 40.5만 |
|---|
| 2026.02.24 | ₩11,735 | ₩12,257 | ₩11,708 | ₩12,163 | +3.65% | 40.4만 |
|---|
| 2026.02.23 | ₩12,070 | ₩12,150 | ₩11,655 | ₩11,869 | -1.66% | 44.4만 |
|---|
| 2026.02.20 | ₩12,070 | ₩12,424 | ₩12,070 | ₩12,284 | +1.77% | 36.8만 |
|---|
| 2026.02.19 | ₩12,230 | ₩12,417 | ₩12,036 | ₩12,110 | -0.98% | 73.2만 |
|---|
| 2026.02.18 | ₩12,016 | ₩12,511 | ₩12,016 | ₩12,404 | +3.23% | 30.4만 |
|---|
| 2026.02.17 | ₩11,748 | ₩12,153 | ₩11,748 | ₩12,016 | +2.28% | 27.7만 |
|---|
| 2026.02.13 | ₩11,789 | ₩12,056 | ₩11,708 | ₩11,922 | +1.14% | 30.3만 |
|---|
| 2026.02.12 | ₩12,043 | ₩12,043 | ₩11,641 | ₩11,789 | -2.11% | 38.4만 |
|---|
| 2026.02.11 | ₩12,270 | ₩12,270 | ₩11,739 | ₩11,896 | -3.05% | 37만 |
|---|
| 2026.02.10 | ₩12,257 | ₩12,578 | ₩12,230 | ₩12,257 | 0.00% | 25만 |
|---|
| 2026.02.09 | ₩12,150 | ₩12,464 | ₩12,110 | ₩12,217 | +0.55% | 33.6만 |
|---|
| 2026.02.06 | ₩11,976 | ₩12,177 | ₩11,829 | ₩12,136 | +1.34% | 34.7만 |
|---|
| 2026.02.05 | ₩12,003 | ₩12,096 | ₩11,708 | ₩11,762 | -2.01% | 57.4만 |
|---|
| 2026.02.04 | ₩12,257 | ₩12,258 | ₩11,815 | ₩12,177 | -0.66% | 63.1만 |
|---|
| 2026.02.03 | ₩13,100 | ₩13,180 | ₩12,091 | ₩12,244 | -6.54% | 91.5만 |
|---|
| 2026.02.02 | ₩12,685 | ₩13,274 | ₩12,685 | ₩13,020 | +2.64% | 61.1만 |
|---|
| 2026.01.30 | ₩12,859 | ₩13,133 | ₩12,698 | ₩12,739 | -0.94% | 58.6만 |
|---|
| 2026.01.29 | ₩12,846 | ₩13,020 | ₩12,658 | ₩13,006 | +1.25% | 61.5만 |
|---|
| 2026.01.28 | ₩13,207 | ₩13,301 | ₩12,712 | ₩12,899 | -2.33% | 53.1만 |
|---|
| 2026.01.27 | ₩13,153 | ₩13,274 | ₩13,020 | ₩13,180 | +0.20% | 41.8만 |
|---|
| 2026.01.26 | ₩13,180 | ₩13,347 | ₩13,087 | ₩13,220 | +0.30% | 36.7만 |
|---|
| 2026.01.23 | ₩13,381 | ₩13,434 | ₩13,100 | ₩13,260 | -0.90% | 44.5만 |
|---|
| 2026.01.22 | ₩13,341 | ₩13,722 | ₩13,327 | ₩13,341 | 0.00% | 64만 |
|---|
| 2026.01.21 | ₩13,341 | ₩13,421 | ₩13,087 | ₩13,327 | -0.10% | 45.5만 |
|---|
| 2026.01.20 | ₩13,060 | ₩13,495 | ₩12,901 | ₩13,247 | +1.43% | 69만 |
|---|
| 2026.01.16 | ₩13,354 | ₩13,555 | ₩13,260 | ₩13,260 | -0.70% | 56.6만 |
|---|
| 2026.01.15 | ₩13,354 | ₩13,602 | ₩13,341 | ₩13,394 | +0.30% | 50.4만 |
|---|
| 2026.01.14 | ₩13,488 | ₩13,528 | ₩13,167 | ₩13,314 | -1.29% | 51.5만 |
|---|
| 2026.01.13 | ₩13,515 | ₩13,595 | ₩13,341 | ₩13,501 | -0.10% | 48.5만 |
|---|
| 2026.01.12 | ₩13,689 | ₩13,715 | ₩13,247 | ₩13,515 | -1.27% | 55.1만 |
|---|
| 2026.01.09 | ₩13,809 | ₩14,038 | ₩13,715 | ₩13,889 | +0.58% | 47.4만 |
|---|
| 2026.01.08 | ₩13,568 | ₩13,943 | ₩13,568 | ₩13,889 | +2.37% | 38.4만 |
|---|
| 2026.01.07 | ₩13,434 | ₩13,729 | ₩13,100 | ₩13,662 | +1.69% | 53.2만 |
|---|
| 2026.01.06 | ₩14,050 | ₩14,121 | ₩13,421 | ₩13,649 | -2.86% | 56만 |
|---|
| 2026.01.05 | ₩13,702 | ₩14,318 | ₩13,702 | ₩14,050 | +2.54% | 56.9만 |
|---|
| 2026.01.02 | ₩13,970 | ₩14,137 | ₩13,501 | ₩13,782 | -1.34% | 65.4만 |
|---|
| 2025.12.31 | ₩14,438 | ₩14,478 | ₩13,943 | ₩13,996 | -3.06% | 54.3만 |
|---|
| 2025.12.30 | ₩14,746 | ₩14,873 | ₩14,465 | ₩14,492 | -1.72% | 39.3만 |
|---|
| 2025.12.29 | ₩14,839 | ₩15,000 | ₩14,712 | ₩14,746 | -0.63% | 35.5만 |
|---|
| 2025.12.26 | ₩15,040 | ₩15,094 | ₩14,746 | ₩14,893 | -0.98% | 39.5만 |
|---|
| 2025.12.24 | ₩14,920 | ₩15,120 | ₩14,719 | ₩15,040 | +0.81% | 19.3만 |
|---|
| 2025.12.23 | ₩15,067 | ₩15,210 | ₩14,625 | ₩14,746 | -2.13% | 49.1만 |
|---|
| 2025.12.22 | ₩14,465 | ₩15,642 | ₩14,465 | ₩15,227 | +5.27% | 87.7만 |
|---|
| 2025.12.19 | ₩14,425 | ₩14,572 | ₩14,211 | ₩14,371 | -0.37% | 76.9만 |
|---|
| 2025.12.18 | ₩14,558 | ₩14,960 | ₩14,244 | ₩14,318 | -1.65% | 79.7만 |
|---|
| 2025.12.17 | ₩14,612 | ₩14,880 | ₩14,358 | ₩14,371 | -1.65% | 50.1만 |
|---|
| 2025.12.16 | ₩14,157 | ₩14,839 | ₩14,130 | ₩14,665 | +3.59% | 49.3만 |
|---|
| 2025.12.15 | ₩14,839 | ₩14,987 | ₩14,184 | ₩14,277 | -3.79% | 60.7만 |
|---|
| 2025.12.12 | ₩14,732 | ₩15,187 | ₩14,699 | ₩14,839 | +0.73% | 110.7만 |
|---|
| 2025.12.11 | ₩14,170 | ₩14,794 | ₩14,130 | ₩14,692 | +3.68% | 59.7만 |
|---|
| 2025.12.10 | ₩14,090 | ₩14,532 | ₩13,952 | ₩14,371 | +1.99% | 63.6만 |
|---|
| 2025.12.09 | ₩13,769 | ₩14,271 | ₩13,769 | ₩14,211 | +3.21% | 71.3만 |
|---|
| 2025.12.08 | ₩13,689 | ₩13,742 | ₩13,528 | ₩13,595 | -0.68% | 36.5만 |
|---|
| 2025.12.05 | ₩13,715 | ₩13,863 | ₩13,421 | ₩13,528 | -1.37% | 35.8만 |
|---|
| 2025.12.04 | ₩13,515 | ₩13,829 | ₩13,424 | ₩13,769 | +1.88% | 50.6만 |
|---|
| 2025.12.03 | ₩12,939 | ₩13,649 | ₩12,933 | ₩13,582 | +4.96% | 44.3만 |
|---|
| 2025.12.02 | ₩13,153 | ₩13,167 | ₩12,899 | ₩12,913 | -1.83% | 34.5만 |
|---|
| 2025.12.01 | ₩13,113 | ₩13,247 | ₩12,913 | ₩13,087 | -0.20% | 37만 |
|---|
| 2025.11.28 | ₩12,979 | ₩13,354 | ₩12,927 | ₩13,247 | +2.06% | 26.6만 |
|---|
| 2025.11.26 | ₩12,739 | ₩13,087 | ₩12,739 | ₩13,060 | +2.52% | 63.2만 |
|---|
| 2025.11.25 | ₩12,458 | ₩12,899 | ₩12,324 | ₩12,859 | +3.22% | 37.8만 |
|---|
| 2025.11.24 | ₩12,324 | ₩12,471 | ₩12,230 | ₩12,377 | +0.43% | 29.6만 |
|---|
| 2025.11.21 | ₩12,297 | ₩12,578 | ₩12,096 | ₩12,351 | +0.44% | 69.8만 |
|---|
| 2025.11.20 | ₩12,926 | ₩13,060 | ₩12,242 | ₩12,284 | -4.97% | 54.6만 |
|---|
| 2025.11.19 | ₩12,578 | ₩12,859 | ₩12,551 | ₩12,658 | +0.64% | 69만 |
|---|
| 2025.11.18 | ₩12,284 | ₩12,685 | ₩12,257 | ₩12,551 | +2.18% | 62.2만 |
|---|
| 2025.11.17 | ₩13,140 | ₩13,582 | ₩12,411 | ₩12,471 | -5.09% | 93.7만 |
|---|
| 2025.11.14 | ₩12,618 | ₩13,260 | ₩12,498 | ₩13,153 | +4.24% | 92.6만 |
|---|
| 2025.11.13 | ₩12,993 | ₩13,194 | ₩12,739 | ₩12,939 | -0.41% | 51.6만 |
|---|
| 2025.11.12 | ₩13,100 | ₩13,294 | ₩13,006 | ₩13,167 | +0.51% | 59.2만 |
|---|
| 2025.11.11 | ₩13,408 | ₩13,448 | ₩13,127 | ₩13,167 | -1.80% | 48.9만 |
|---|
| 2025.11.10 | ₩13,448 | ₩13,715 | ₩13,180 | ₩13,461 | +0.10% | 60.6만 |
|---|
| 2025.11.07 | ₩12,565 | ₩13,301 | ₩12,511 | ₩13,301 | +5.86% | 58.3만 |
|---|
| 2025.11.06 | ₩13,100 | ₩13,301 | ₩12,605 | ₩12,645 | -3.47% | 72.8만 |
|---|
| 2025.11.05 | ₩12,979 | ₩13,301 | ₩12,779 | ₩13,301 | +2.47% | 63.6만 |
|---|
| 2025.11.04 | ₩13,127 | ₩13,381 | ₩12,919 | ₩12,939 | -1.43% | 75.2만 |
|---|
| 2025.11.03 | ₩13,180 | ₩13,816 | ₩13,180 | ₩13,448 | +2.03% | 86.7만 |
|---|
| 2025.10.31 | ₩13,087 | ₩13,301 | ₩12,913 | ₩13,046 | -0.31% | 89.2만 |
|---|
| 2025.10.30 | ₩13,662 | ₩13,909 | ₩12,605 | ₩12,872 | -5.78% | 162.8만 |
|---|
| 2025.10.29 | ₩14,612 | ₩14,839 | ₩12,043 | ₩13,876 | -5.04% | 222.7만 |
|---|
| 2025.10.28 | ₩13,582 | ₩13,635 | ₩13,220 | ₩13,368 | -1.58% | 80.2만 |
|---|
| 2025.10.27 | ₩13,782 | ₩13,947 | ₩13,434 | ₩13,448 | -2.43% | 57.9만 |
|---|
| 2025.10.24 | ₩13,287 | ₩13,782 | ₩13,287 | ₩13,622 | +2.52% | 65.3만 |
|---|
| 2025.10.23 | ₩13,100 | ₩13,475 | ₩13,087 | ₩13,207 | +0.82% | 59.3만 |
|---|
| 2025.10.22 | ₩13,220 | ₩13,341 | ₩12,886 | ₩12,993 | -1.72% | 52.8만 |
|---|
| 2025.10.21 | ₩13,006 | ₩13,354 | ₩13,006 | ₩13,341 | +2.57% | 48.1만 |
|---|
| 2025.10.20 | ₩12,578 | ₩13,127 | ₩12,561 | ₩13,113 | +4.26% | 50만 |
|---|
| 2025.10.17 | ₩12,431 | ₩12,654 | ₩12,297 | ₩12,444 | +0.11% | 64.3만 |
|---|
| 2025.10.16 | ₩13,167 | ₩13,260 | ₩12,578 | ₩12,658 | -3.86% | 86.1만 |
|---|
| 2025.10.15 | ₩13,649 | ₩13,742 | ₩13,153 | ₩13,194 | -3.33% | 94만 |
|---|
| 2025.10.14 | ₩13,113 | ₩13,983 | ₩12,993 | ₩13,675 | +4.29% | 75.3만 |
|---|
| 2025.10.13 | ₩13,006 | ₩13,381 | ₩13,006 | ₩13,341 | +2.57% | 71.4만 |
|---|
| 2025.10.10 | ₩13,381 | ₩13,528 | ₩12,859 | ₩12,886 | -3.70% | 97.6만 |
|---|