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 | ₩8,168 | ₩8,208 | ₩7,920 | ₩7,954 | -2.63% | 51.3만 |
| 2026.10.08 | ₩8,074 | ₩8,222 | ₩7,994 | ₩8,168 | +1.16% | 80.7만 |
| 2026.10.07 | ₩8,155 | ₩8,229 | ₩8,048 | ₩8,128 | -0.33% | 37.1만 |
| 2026.10.06 | ₩8,115 | ₩8,302 | ₩7,980 | ₩8,289 | +2.15% | 62.1만 |
| 2026.10.05 | ₩8,021 | ₩8,235 | ₩7,994 | ₩8,101 | +1.00% | 63.5만 |
| 2026.10.02 | ₩8,048 | ₩8,202 | ₩7,927 | ₩8,007 | -0.50% | 64.3만 |
| 2026.10.01 | ₩8,141 | ₩8,222 | ₩7,940 | ₩7,980 | -1.98% | 49.5만 |
| 2026.09.30 | ₩8,168 | ₩8,182 | ₩8,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,088 |
| -0.99% |
| 57.2만 |
| 2026.09.29 | ₩8,222 | ₩8,276 | ₩8,088 | ₩8,155 | -0.82% | 60.2만 |
|---|
| 2026.09.28 | ₩8,343 | ₩8,343 | ₩8,168 | ₩8,208 | -1.61% | 51.7만 |
|---|
| 2026.09.25 | ₩8,383 | ₩8,477 | ₩8,309 | ₩8,423 | +0.48% | 54.1만 |
|---|
| 2026.09.24 | ₩8,396 | ₩8,450 | ₩8,316 | ₩8,369 | -0.32% | 74.1만 |
|---|
| 2026.09.23 | ₩8,504 | ₩8,550 | ₩8,376 | ₩8,423 | -0.95% | 63.9만 |
|---|
| 2026.09.22 | ₩8,812 | ₩8,825 | ₩8,376 | ₩8,611 | -2.28% | 108.2만 |
|---|
| 2026.09.21 | ₩8,866 | ₩8,866 | ₩8,624 | ₩8,651 | -2.42% | 111.1만 |
|---|
| 2026.09.18 | ₩9,402 | ₩9,456 | ₩8,758 | ₩8,758 | -6.85% | 228.7만 |
|---|
| 2026.09.17 | ₩9,630 | ₩9,709 | ₩9,442 | ₩9,442 | -1.95% | 88.5만 |
|---|
| 2026.09.16 | ₩9,778 | ₩9,805 | ₩9,349 | ₩9,429 | -3.57% | 135.3만 |
|---|
| 2026.09.15 | ₩10,354 | ₩10,368 | ₩9,523 | ₩9,684 | -6.48% | 107.6만 |
|---|
| 2026.09.14 | ₩10,717 | ₩10,797 | ₩10,354 | ₩10,435 | -2.63% | 97.4만 |
|---|
| 2026.09.11 | ₩10,314 | ₩10,817 | ₩10,314 | ₩10,703 | +3.77% | 97.8만 |
|---|
| 2026.09.10 | ₩10,059 | ₩10,227 | ₩10,046 | ₩10,180 | +1.20% | 109.4만 |
|---|
| 2026.09.09 | ₩9,912 | ₩10,422 | ₩9,764 | ₩10,100 | +1.89% | 212만 |
|---|
| 2026.09.08 | ₩9,952 | ₩9,986 | ₩9,791 | ₩9,925 | -0.27% | 53.9만 |
|---|
| 2026.09.04 | ₩9,724 | ₩9,979 | ₩9,711 | ₩9,952 | +2.34% | 49만 |
|---|
| 2026.09.03 | ₩9,872 | ₩10,033 | ₩9,724 | ₩9,818 | -0.54% | 63.5만 |
|---|
| 2026.09.02 | ₩9,295 | ₩9,764 | ₩9,248 | ₩9,711 | +4.47% | 76.4만 |
|---|
| 2026.09.01 | ₩9,268 | ₩9,389 | ₩9,194 | ₩9,201 | -0.72% | 50만 |
|---|
| 2026.08.31 | ₩9,349 | ₩9,402 | ₩9,154 | ₩9,295 | -0.57% | 61.6만 |
|---|
| 2026.08.28 | ₩9,657 | ₩9,721 | ₩9,429 | ₩9,483 | -1.81% | 89.6만 |
|---|
| 2026.08.27 | ₩9,469 | ₩9,654 | ₩9,429 | ₩9,590 | +1.27% | 50.9만 |
|---|
| 2026.08.26 | ₩9,845 | ₩9,851 | ₩9,469 | ₩9,523 | -3.27% | 66.3만 |
|---|
| 2026.08.25 | ₩9,670 | ₩9,831 | ₩9,550 | ₩9,791 | +1.25% | 67.3만 |
|---|
| 2026.08.24 | ₩9,496 | ₩9,764 | ₩9,456 | ₩9,496 | 0.00% | 93.8만 |
|---|
| 2026.08.21 | ₩9,711 | ₩9,724 | ₩9,349 | ₩9,362 | -3.59% | 71.3만 |
|---|
| 2026.08.20 | ₩9,670 | ₩9,711 | ₩9,389 | ₩9,603 | -0.69% | 46.9만 |
|---|
| 2026.08.19 | ₩9,536 | ₩9,717 | ₩9,469 | ₩9,630 | +0.98% | 58.7만 |
|---|
| 2026.08.18 | ₩9,389 | ₩9,650 | ₩9,342 | ₩9,389 | 0.00% | 59.4만 |
|---|
| 2026.08.17 | ₩9,603 | ₩9,603 | ₩9,174 | ₩9,416 | -1.96% | 91.9만 |
|---|
| 2026.08.14 | ₩9,778 | ₩9,939 | ₩9,509 | ₩9,603 | -1.78% | 101.9만 |
|---|
| 2026.08.13 | ₩9,791 | ₩10,006 | ₩9,402 | ₩9,563 | -2.33% | 135.5만 |
|---|
| 2026.08.12 | ₩8,919 | ₩9,630 | ₩8,919 | ₩9,201 | +3.16% | 177.8만 |
|---|
| 2026.08.11 | ₩10,059 | ₩10,301 | ₩8,718 | ₩8,839 | -12.13% | 930.3만 |
|---|
| 2026.08.10 | ₩12,541 | ₩12,541 | ₩11,662 | ₩11,763 | -6.20% | 90.7만 |
|---|
| 2026.08.07 | ₩13,171 | ₩13,347 | ₩12,454 | ₩12,608 | -4.28% | 45.1만 |
|---|
| 2026.08.06 | ₩13,158 | ₩13,225 | ₩13,010 | ₩13,091 | -0.51% | 34만 |
|---|
| 2026.08.05 | ₩13,386 | ₩13,667 | ₩12,997 | ₩13,131 | -1.90% | 41만 |
|---|
| 2026.08.04 | ₩13,345 | ₩13,453 | ₩13,131 | ₩13,158 | -1.41% | 39.7만 |
|---|
| 2026.08.03 | ₩12,702 | ₩13,332 | ₩12,635 | ₩13,305 | +4.75% | 45.1만 |
|---|
| 2026.07.31 | ₩12,527 | ₩12,628 | ₩12,279 | ₩12,568 | +0.32% | 37.4만 |
|---|
| 2026.07.30 | ₩12,648 | ₩12,648 | ₩12,232 | ₩12,635 | -0.11% | 41.8만 |
|---|
| 2026.07.29 | ₩12,822 | ₩13,010 | ₩12,675 | ₩12,769 | -0.42% | 73.2만 |
|---|
| 2026.07.28 | ₩12,715 | ₩13,097 | ₩12,640 | ₩12,943 | +1.79% | 51.1만 |
|---|
| 2026.07.27 | ₩12,326 | ₩12,661 | ₩12,325 | ₩12,635 | +2.50% | 39.1만 |
|---|
| 2026.07.24 | ₩11,897 | ₩12,259 | ₩11,803 | ₩12,098 | +1.69% | 37.8만 |
|---|
| 2026.07.23 | ₩12,272 | ₩12,286 | ₩11,816 | ₩11,883 | -3.17% | 49.6만 |
|---|
| 2026.07.22 | ₩12,594 | ₩12,688 | ₩12,346 | ₩12,393 | -1.60% | 43.3만 |
|---|
| 2026.07.21 | ₩12,648 | ₩12,715 | ₩12,420 | ₩12,688 | +0.32% | 39.3만 |
|---|
| 2026.07.20 | ₩12,568 | ₩12,620 | ₩12,360 | ₩12,474 | -0.75% | 47.9만 |
|---|
| 2026.07.17 | ₩12,407 | ₩12,796 | ₩12,407 | ₩12,581 | +1.41% | 42.8만 |
|---|
| 2026.07.16 | ₩12,420 | ₩12,614 | ₩12,386 | ₩12,594 | +1.40% | 33만 |
|---|
| 2026.07.15 | ₩12,420 | ₩12,568 | ₩12,259 | ₩12,393 | -0.22% | 54.6만 |
|---|
| 2026.07.14 | ₩12,353 | ₩12,412 | ₩12,152 | ₩12,339 | -0.11% | 55.1만 |
|---|
| 2026.07.13 | ₩12,614 | ₩12,796 | ₩12,125 | ₩12,353 | -2.07% | 74.9만 |
|---|
| 2026.07.10 | ₩12,541 | ₩12,796 | ₩12,534 | ₩12,661 | +0.96% | 37.3만 |
|---|
| 2026.07.09 | ₩12,179 | ₩12,474 | ₩12,111 | ₩12,420 | +1.98% | 53.2만 |
|---|
| 2026.07.08 | ₩12,574 | ₩12,574 | ₩11,857 | ₩12,192 | -3.04% | 101.8만 |
|---|
| 2026.07.07 | ₩13,466 | ₩13,533 | ₩12,641 | ₩12,715 | -5.58% | 92.8만 |
|---|
| 2026.07.06 | ₩13,641 | ₩13,641 | ₩13,339 | ₩13,426 | -1.57% | 86.5만 |
|---|
| 2026.07.02 | ₩13,547 | ₩13,600 | ₩13,312 | ₩13,359 | -1.39% | 78.8만 |
|---|
| 2026.07.01 | ₩13,466 | ₩13,533 | ₩13,171 | ₩13,426 | -0.30% | 81.3만 |
|---|
| 2026.06.30 | ₩12,809 | ₩13,459 | ₩12,661 | ₩13,319 | +3.98% | 138.4만 |
|---|
| 2026.06.29 | ₩12,407 | ₩12,775 | ₩12,272 | ₩12,635 | +1.84% | 97.3만 |
|---|
| 2026.06.26 | ₩12,447 | ₩12,581 | ₩12,179 | ₩12,447 | 0.00% | 95.2만 |
|---|
| 2026.06.25 | ₩11,951 | ₩12,588 | ₩11,830 | ₩12,554 | +5.05% | 89.9만 |
|---|
| 2026.06.24 | ₩11,843 | ₩12,185 | ₩11,736 | ₩11,803 | -0.34% | 51.4만 |
|---|
| 2026.06.23 | ₩11,253 | ₩11,763 | ₩11,253 | ₩11,749 | +4.41% | 84.1만 |
|---|
| 2026.06.22 | ₩11,199 | ₩11,568 | ₩11,032 | ₩11,213 | +0.12% | 91.9만 |
|---|
| 2026.06.18 | ₩11,146 | ₩11,323 | ₩10,911 | ₩11,307 | +1.44% | 168.5만 |
|---|
| 2026.06.17 | ₩11,642 | ₩11,877 | ₩11,072 | ₩11,186 | -3.92% | 128.5만 |
|---|
| 2026.06.16 | ₩11,079 | ₩11,997 | ₩11,079 | ₩11,776 | +6.30% | 151.9만 |
|---|
| 2026.06.15 | ₩11,334 | ₩11,508 | ₩11,045 | ₩11,079 | -2.25% | 41.7만 |
|---|
| 2026.06.12 | ₩11,240 | ₩11,481 | ₩11,132 | ₩11,213 | -0.24% | 50.9만 |
|---|
| 2026.06.11 | ₩10,891 | ₩11,173 | ₩10,797 | ₩11,132 | +2.22% | 53.2만 |
|---|
| 2026.06.10 | ₩11,226 | ₩11,401 | ₩11,079 | ₩11,092 | -1.19% | 44.6만 |
|---|
| 2026.06.09 | ₩10,623 | ₩11,434 | ₩10,623 | ₩11,320 | +6.57% | 97.9만 |
|---|
| 2026.06.08 | ₩11,146 | ₩11,240 | ₩10,477 | ₩10,515 | -5.66% | 112.7만 |
|---|
| 2026.06.05 | ₩11,360 | ₩11,427 | ₩11,092 | ₩11,146 | -1.89% | 49.6만 |
|---|
| 2026.06.04 | ₩10,891 | ₩11,347 | ₩10,831 | ₩11,334 | +4.06% | 73.7만 |
|---|
| 2026.06.03 | ₩11,052 | ₩11,079 | ₩10,690 | ₩10,730 | -2.91% | 102.2만 |
|---|
| 2026.06.02 | ₩11,106 | ₩11,316 | ₩11,012 | ₩11,213 | +0.97% | 53.6만 |
|---|
| 2026.06.01 | ₩11,213 | ₩11,347 | ₩11,132 | ₩11,240 | +0.24% | 59.6만 |
|---|
| 2026.05.29 | ₩11,226 | ₩11,387 | ₩11,132 | ₩11,387 | +1.43% | 48.7만 |
|---|
| 2026.05.28 | ₩11,213 | ₩11,347 | ₩11,106 | ₩11,186 | -0.24% | 39만 |
|---|
| 2026.05.27 | ₩11,186 | ₩11,421 | ₩11,173 | ₩11,347 | +1.44% | 54.9만 |
|---|
| 2026.05.26 | ₩10,985 | ₩11,173 | ₩10,945 | ₩11,132 | +1.34% | 48.3만 |
|---|
| 2026.05.22 | ₩11,079 | ₩11,186 | ₩10,810 | ₩10,931 | -1.33% | 81.1만 |
|---|
| 2026.05.21 | ₩11,253 | ₩11,414 | ₩11,065 | ₩11,065 | -1.67% | 106만 |
|---|
| 2026.05.20 | ₩11,240 | ₩11,374 | ₩10,985 | ₩11,347 | +0.95% | 77.2만 |
|---|
| 2026.05.19 | ₩11,293 | ₩11,394 | ₩10,998 | ₩11,199 | -0.83% | 57.5만 |
|---|
| 2026.05.18 | ₩11,521 | ₩11,669 | ₩11,226 | ₩11,307 | -1.86% | 71.8만 |
|---|
| 2026.05.15 | ₩11,977 | ₩11,995 | ₩11,548 | ₩11,548 | -3.58% | 64만 |
|---|
| 2026.05.14 | ₩12,004 | ₩12,179 | ₩11,964 | ₩11,964 | -0.34% | 58.2만 |
|---|
| 2026.05.13 | ₩12,272 | ₩12,299 | ₩11,816 | ₩11,883 | -3.17% | 97.5만 |
|---|
| 2026.05.12 | ₩12,514 | ₩12,541 | ₩12,299 | ₩12,474 | -0.32% | 70.6만 |
|---|
| 2026.05.11 | ₩12,339 | ₩12,581 | ₩12,333 | ₩12,460 | +0.98% | 66.8만 |
|---|
| 2026.05.08 | ₩13,278 | ₩13,278 | ₩12,145 | ₩12,514 | -5.76% | 119.5만 |
|---|
| 2026.05.07 | ₩13,681 | ₩14,687 | ₩12,956 | ₩13,265 | -3.04% | 144.9만 |
|---|
| 2026.05.06 | ₩13,211 | ₩13,413 | ₩13,077 | ₩13,077 | -1.02% | 70.9만 |
|---|
| 2026.05.05 | ₩12,970 | ₩13,211 | ₩12,863 | ₩13,077 | +0.83% | 71.2만 |
|---|
| 2026.05.04 | ₩12,930 | ₩13,520 | ₩12,930 | ₩12,970 | +0.31% | 102.2만 |
|---|
| 2026.05.01 | ₩12,876 | ₩13,198 | ₩12,755 | ₩12,755 | -0.94% | 96.4만 |
|---|
| 2026.04.30 | ₩12,192 | ₩12,769 | ₩12,192 | ₩12,755 | +4.62% | 89.7만 |
|---|
| 2026.04.29 | ₩13,158 | ₩13,265 | ₩12,219 | ₩12,326 | -6.32% | 126.8만 |
|---|
| 2026.04.28 | ₩11,910 | ₩12,165 | ₩11,863 | ₩12,085 | +1.46% | 25.9만 |
|---|
| 2026.04.27 | ₩11,629 | ₩11,924 | ₩11,629 | ₩11,924 | +2.54% | 31.6만 |
|---|
| 2026.04.24 | ₩11,508 | ₩11,709 | ₩11,379 | ₩11,709 | +1.75% | 23.5만 |
|---|
| 2026.04.23 | ₩11,602 | ₩11,615 | ₩11,374 | ₩11,495 | -0.92% | 31.4만 |
|---|
| 2026.04.22 | ₩11,548 | ₩11,669 | ₩11,481 | ₩11,615 | +0.58% | 23.9만 |
|---|
| 2026.04.21 | ₩11,924 | ₩12,058 | ₩11,401 | ₩11,401 | -4.39% | 33.6만 |
|---|
| 2026.04.20 | ₩11,816 | ₩11,991 | ₩11,709 | ₩11,843 | +0.23% | 30.9만 |
|---|
| 2026.04.17 | ₩11,709 | ₩12,065 | ₩11,709 | ₩11,883 | +1.49% | 46.7만 |
|---|
| 2026.04.16 | ₩11,602 | ₩11,622 | ₩11,401 | ₩11,495 | -0.92% | 25.5만 |
|---|
| 2026.04.15 | ₩11,414 | ₩11,662 | ₩11,381 | ₩11,575 | +1.41% | 26.6만 |
|---|
| 2026.04.14 | ₩11,320 | ₩11,521 | ₩11,293 | ₩11,360 | +0.36% | 29.8만 |
|---|
| 2026.04.13 | ₩10,891 | ₩11,206 | ₩10,797 | ₩11,186 | +2.71% | 29.1만 |
|---|
| 2026.04.10 | ₩10,985 | ₩11,038 | ₩10,784 | ₩10,998 | +0.12% | 41.2만 |
|---|
| 2026.04.09 | ₩10,837 | ₩10,965 | ₩10,650 | ₩10,945 | +0.99% | 31.1만 |
|---|
| 2026.04.08 | ₩10,985 | ₩11,240 | ₩10,878 | ₩10,891 | -0.85% | 41.9만 |
|---|
| 2026.04.07 | ₩10,368 | ₩10,703 | ₩10,368 | ₩10,556 | +1.81% | 42.1만 |
|---|
| 2026.04.06 | ₩10,086 | ₩10,529 | ₩10,086 | ₩10,435 | +3.46% | 39.9만 |
|---|
| 2026.04.02 | ₩9,979 | ₩10,167 | ₩9,872 | ₩10,086 | +1.08% | 36만 |
|---|
| 2026.04.01 | ₩10,502 | ₩10,609 | ₩10,167 | ₩10,167 | -3.19% | 39.6만 |
|---|
| 2026.03.31 | ₩10,354 | ₩10,455 | ₩10,140 | ₩10,341 | -0.13% | 43.7만 |
|---|
| 2026.03.30 | ₩10,153 | ₩10,274 | ₩10,126 | ₩10,207 | +0.53% | 40.8만 |
|---|
| 2026.03.27 | ₩10,180 | ₩10,220 | ₩10,058 | ₩10,126 | -0.53% | 38.1만 |
|---|
| 2026.03.26 | ₩10,435 | ₩10,615 | ₩10,287 | ₩10,341 | -0.90% | 32.4만 |
|---|
| 2026.03.25 | ₩10,918 | ₩10,971 | ₩10,489 | ₩10,609 | -2.83% | 27.4만 |
|---|
| 2026.03.24 | ₩10,743 | ₩10,931 | ₩10,609 | ₩10,676 | -0.62% | 41.7만 |
|---|
| 2026.03.23 | ₩10,945 | ₩11,106 | ₩10,784 | ₩10,824 | -1.10% | 36.1만 |
|---|
| 2026.03.20 | ₩10,931 | ₩10,931 | ₩10,650 | ₩10,676 | -2.33% | 76.1만 |
|---|
| 2026.03.19 | ₩10,918 | ₩11,038 | ₩10,676 | ₩10,864 | -0.49% | 48.5만 |
|---|
| 2026.03.18 | ₩11,387 | ₩11,642 | ₩11,038 | ₩11,052 | -2.94% | 42.5만 |
|---|
| 2026.03.17 | ₩11,199 | ₩11,562 | ₩11,199 | ₩11,521 | +2.87% | 46.4만 |
|---|
| 2026.03.16 | ₩11,038 | ₩11,173 | ₩10,998 | ₩11,119 | +0.73% | 57.2만 |
|---|
| 2026.03.13 | ₩10,904 | ₩11,240 | ₩10,904 | ₩11,106 | +1.85% | 49.6만 |
|---|
| 2026.03.12 | ₩11,441 | ₩11,642 | ₩10,864 | ₩11,132 | -2.70% | 105.8만 |
|---|
| 2026.03.11 | ₩12,742 | ₩12,769 | ₩11,253 | ₩11,615 | -8.84% | 138.3만 |
|---|
| 2026.03.10 | ₩12,219 | ₩12,447 | ₩12,085 | ₩12,339 | +0.99% | 46.3만 |
|---|
| 2026.03.09 | ₩11,910 | ₩12,313 | ₩11,696 | ₩12,246 | +2.82% | 42.7만 |
|---|
| 2026.03.06 | ₩12,098 | ₩12,366 | ₩11,977 | ₩12,138 | +0.33% | 34.5만 |
|---|
| 2026.03.05 | ₩12,259 | ₩12,521 | ₩12,192 | ₩12,353 | +0.77% | 29.6만 |
|---|
| 2026.03.04 | ₩12,313 | ₩12,500 | ₩12,192 | ₩12,326 | +0.11% | 31.2만 |
|---|
| 2026.03.03 | ₩11,803 | ₩12,393 | ₩11,669 | ₩12,232 | +3.64% | 47.7만 |
|---|
| 2026.03.02 | ₩12,098 | ₩12,500 | ₩11,977 | ₩12,152 | +0.44% | 47.4만 |
|---|
| 2026.02.27 | ₩12,326 | ₩12,393 | ₩12,152 | ₩12,313 | -0.11% | 41.1만 |
|---|
| 2026.02.26 | ₩12,487 | ₩12,930 | ₩12,487 | ₩12,568 | +0.64% | 82.4만 |
|---|
| 2026.02.25 | ₩12,339 | ₩12,715 | ₩12,259 | ₩12,527 | +1.52% | 40.5만 |
|---|
| 2026.02.24 | ₩11,763 | ₩12,286 | ₩11,736 | ₩12,192 | +3.65% | 40.4만 |
|---|
| 2026.02.23 | ₩12,098 | ₩12,179 | ₩11,682 | ₩11,897 | -1.66% | 44.4만 |
|---|
| 2026.02.20 | ₩12,098 | ₩12,454 | ₩12,098 | ₩12,313 | +1.77% | 36.8만 |
|---|
| 2026.02.19 | ₩12,259 | ₩12,447 | ₩12,065 | ₩12,138 | -0.98% | 73.2만 |
|---|
| 2026.02.18 | ₩12,044 | ₩12,541 | ₩12,044 | ₩12,433 | +3.23% | 30.4만 |
|---|
| 2026.02.17 | ₩11,776 | ₩12,181 | ₩11,776 | ₩12,044 | +2.28% | 27.7만 |
|---|
| 2026.02.13 | ₩11,816 | ₩12,085 | ₩11,736 | ₩11,951 | +1.14% | 30.3만 |
|---|
| 2026.02.12 | ₩12,071 | ₩12,071 | ₩11,669 | ₩11,816 | -2.11% | 38.4만 |
|---|
| 2026.02.11 | ₩12,299 | ₩12,299 | ₩11,767 | ₩11,924 | -3.05% | 37만 |
|---|
| 2026.02.10 | ₩12,286 | ₩12,608 | ₩12,259 | ₩12,286 | 0.00% | 25만 |
|---|
| 2026.02.09 | ₩12,179 | ₩12,494 | ₩12,138 | ₩12,246 | +0.55% | 33.6만 |
|---|
| 2026.02.06 | ₩12,004 | ₩12,205 | ₩11,857 | ₩12,165 | +1.34% | 34.7만 |
|---|
| 2026.02.05 | ₩12,031 | ₩12,125 | ₩11,736 | ₩11,790 | -2.01% | 57.4만 |
|---|
| 2026.02.04 | ₩12,286 | ₩12,287 | ₩11,843 | ₩12,205 | -0.66% | 63.1만 |
|---|
| 2026.02.03 | ₩13,131 | ₩13,211 | ₩12,120 | ₩12,272 | -6.54% | 91.5만 |
|---|
| 2026.02.02 | ₩12,715 | ₩13,305 | ₩12,715 | ₩13,050 | +2.64% | 61.1만 |
|---|
| 2026.01.30 | ₩12,889 | ₩13,164 | ₩12,728 | ₩12,769 | -0.94% | 58.6만 |
|---|
| 2026.01.29 | ₩12,876 | ₩13,050 | ₩12,688 | ₩13,037 | +1.25% | 61.5만 |
|---|
| 2026.01.28 | ₩13,238 | ₩13,332 | ₩12,742 | ₩12,930 | -2.33% | 53.1만 |
|---|
| 2026.01.27 | ₩13,184 | ₩13,305 | ₩13,050 | ₩13,211 | +0.20% | 41.8만 |
|---|
| 2026.01.26 | ₩13,211 | ₩13,379 | ₩13,117 | ₩13,252 | +0.30% | 36.7만 |
|---|
| 2026.01.23 | ₩13,413 | ₩13,466 | ₩13,131 | ₩13,292 | -0.90% | 44.5만 |
|---|
| 2026.01.22 | ₩13,372 | ₩13,755 | ₩13,359 | ₩13,372 | 0.00% | 64만 |
|---|
| 2026.01.21 | ₩13,372 | ₩13,453 | ₩13,117 | ₩13,359 | -0.10% | 45.5만 |
|---|
| 2026.01.20 | ₩13,091 | ₩13,527 | ₩12,931 | ₩13,278 | +1.43% | 69만 |
|---|
| 2026.01.16 | ₩13,386 | ₩13,587 | ₩13,292 | ₩13,292 | -0.70% | 56.6만 |
|---|
| 2026.01.15 | ₩13,386 | ₩13,634 | ₩13,372 | ₩13,426 | +0.30% | 50.4만 |
|---|
| 2026.01.14 | ₩13,520 | ₩13,560 | ₩13,198 | ₩13,345 | -1.29% | 51.5만 |
|---|
| 2026.01.13 | ₩13,547 | ₩13,627 | ₩13,372 | ₩13,533 | -0.10% | 48.5만 |
|---|
| 2026.01.12 | ₩13,721 | ₩13,748 | ₩13,278 | ₩13,547 | -1.27% | 55.1만 |
|---|
| 2026.01.09 | ₩13,842 | ₩14,071 | ₩13,748 | ₩13,922 | +0.58% | 47.4만 |
|---|
| 2026.01.08 | ₩13,600 | ₩13,976 | ₩13,600 | ₩13,922 | +2.37% | 38.4만 |
|---|
| 2026.01.07 | ₩13,466 | ₩13,761 | ₩13,131 | ₩13,694 | +1.69% | 53.2만 |
|---|
| 2026.01.06 | ₩14,083 | ₩14,154 | ₩13,453 | ₩13,681 | -2.86% | 56만 |
|---|
| 2026.01.05 | ₩13,734 | ₩14,351 | ₩13,734 | ₩14,083 | +2.54% | 56.9만 |
|---|
| 2026.01.02 | ₩14,003 | ₩14,170 | ₩13,533 | ₩13,815 | -1.34% | 65.4만 |
|---|
| 2025.12.31 | ₩14,472 | ₩14,512 | ₩13,976 | ₩14,029 | -3.06% | 54.3만 |
|---|
| 2025.12.30 | ₩14,781 | ₩14,908 | ₩14,499 | ₩14,526 | -1.72% | 39.3만 |
|---|
| 2025.12.29 | ₩14,874 | ₩15,035 | ₩14,747 | ₩14,781 | -0.63% | 35.5만 |
|---|
| 2025.12.26 | ₩15,076 | ₩15,129 | ₩14,781 | ₩14,928 | -0.98% | 39.5만 |
|---|
| 2025.12.24 | ₩14,955 | ₩15,156 | ₩14,754 | ₩15,076 | +0.81% | 19.3만 |
|---|
| 2025.12.23 | ₩15,102 | ₩15,246 | ₩14,660 | ₩14,781 | -2.13% | 49.1만 |
|---|
| 2025.12.22 | ₩14,499 | ₩15,679 | ₩14,499 | ₩15,263 | +5.27% | 87.7만 |
|---|
| 2025.12.19 | ₩14,459 | ₩14,606 | ₩14,244 | ₩14,405 | -0.37% | 76.9만 |
|---|
| 2025.12.18 | ₩14,593 | ₩14,995 | ₩14,278 | ₩14,351 | -1.65% | 79.7만 |
|---|
| 2025.12.17 | ₩14,646 | ₩14,915 | ₩14,392 | ₩14,405 | -1.65% | 50.1만 |
|---|
| 2025.12.16 | ₩14,190 | ₩14,874 | ₩14,164 | ₩14,700 | +3.59% | 49.3만 |
|---|
| 2025.12.15 | ₩14,874 | ₩15,022 | ₩14,217 | ₩14,311 | -3.79% | 60.7만 |
|---|
| 2025.12.12 | ₩14,767 | ₩15,223 | ₩14,734 | ₩14,874 | +0.73% | 110.7만 |
|---|
| 2025.12.11 | ₩14,204 | ₩14,829 | ₩14,164 | ₩14,727 | +3.68% | 59.7만 |
|---|
| 2025.12.10 | ₩14,123 | ₩14,566 | ₩13,985 | ₩14,405 | +1.99% | 63.6만 |
|---|
| 2025.12.09 | ₩13,801 | ₩14,304 | ₩13,801 | ₩14,244 | +3.21% | 71.3만 |
|---|
| 2025.12.08 | ₩13,721 | ₩13,775 | ₩13,560 | ₩13,627 | -0.68% | 36.5만 |
|---|
| 2025.12.05 | ₩13,748 | ₩13,895 | ₩13,453 | ₩13,560 | -1.37% | 35.8만 |
|---|
| 2025.12.04 | ₩13,547 | ₩13,862 | ₩13,455 | ₩13,801 | +1.88% | 50.6만 |
|---|
| 2025.12.03 | ₩12,970 | ₩13,681 | ₩12,963 | ₩13,614 | +4.96% | 44.3만 |
|---|
| 2025.12.02 | ₩13,184 | ₩13,198 | ₩12,930 | ₩12,943 | -1.83% | 34.5만 |
|---|
| 2025.12.01 | ₩13,144 | ₩13,278 | ₩12,943 | ₩13,117 | -0.20% | 37만 |
|---|
| 2025.11.28 | ₩13,010 | ₩13,386 | ₩12,958 | ₩13,278 | +2.06% | 26.6만 |
|---|
| 2025.11.26 | ₩12,769 | ₩13,117 | ₩12,769 | ₩13,091 | +2.52% | 63.2만 |
|---|
| 2025.11.25 | ₩12,487 | ₩12,930 | ₩12,353 | ₩12,889 | +3.22% | 37.8만 |
|---|
| 2025.11.24 | ₩12,353 | ₩12,500 | ₩12,259 | ₩12,407 | +0.43% | 29.6만 |
|---|
| 2025.11.21 | ₩12,326 | ₩12,608 | ₩12,125 | ₩12,380 | +0.44% | 69.8만 |
|---|
| 2025.11.20 | ₩12,956 | ₩13,091 | ₩12,271 | ₩12,313 | -4.97% | 54.6만 |
|---|
| 2025.11.19 | ₩12,608 | ₩12,889 | ₩12,581 | ₩12,688 | +0.64% | 69만 |
|---|
| 2025.11.18 | ₩12,313 | ₩12,715 | ₩12,286 | ₩12,581 | +2.18% | 62.2만 |
|---|
| 2025.11.17 | ₩13,171 | ₩13,614 | ₩12,440 | ₩12,500 | -5.09% | 93.7만 |
|---|
| 2025.11.14 | ₩12,648 | ₩13,292 | ₩12,527 | ₩13,184 | +4.24% | 92.6만 |
|---|
| 2025.11.13 | ₩13,024 | ₩13,225 | ₩12,769 | ₩12,970 | -0.41% | 51.6만 |
|---|
| 2025.11.12 | ₩13,131 | ₩13,325 | ₩13,037 | ₩13,198 | +0.51% | 59.2만 |
|---|
| 2025.11.11 | ₩13,439 | ₩13,480 | ₩13,158 | ₩13,198 | -1.80% | 48.9만 |
|---|
| 2025.11.10 | ₩13,480 | ₩13,748 | ₩13,211 | ₩13,493 | +0.10% | 60.6만 |
|---|
| 2025.11.07 | ₩12,594 | ₩13,332 | ₩12,541 | ₩13,332 | +5.86% | 58.3만 |
|---|
| 2025.11.06 | ₩13,131 | ₩13,332 | ₩12,635 | ₩12,675 | -3.47% | 72.8만 |
|---|
| 2025.11.05 | ₩13,010 | ₩13,332 | ₩12,809 | ₩13,332 | +2.47% | 63.6만 |
|---|
| 2025.11.04 | ₩13,158 | ₩13,413 | ₩12,950 | ₩12,970 | -1.43% | 75.2만 |
|---|
| 2025.11.03 | ₩13,211 | ₩13,848 | ₩13,211 | ₩13,480 | +2.03% | 86.7만 |
|---|
| 2025.10.31 | ₩13,117 | ₩13,332 | ₩12,943 | ₩13,077 | -0.31% | 89.2만 |
|---|
| 2025.10.30 | ₩13,694 | ₩13,942 | ₩12,635 | ₩12,903 | -5.78% | 162.8만 |
|---|
| 2025.10.29 | ₩14,646 | ₩14,874 | ₩12,071 | ₩13,909 | -5.04% | 222.7만 |
|---|
| 2025.10.28 | ₩13,614 | ₩13,667 | ₩13,252 | ₩13,399 | -1.58% | 80.2만 |
|---|
| 2025.10.27 | ₩13,815 | ₩13,980 | ₩13,466 | ₩13,480 | -2.43% | 57.9만 |
|---|
| 2025.10.24 | ₩13,319 | ₩13,815 | ₩13,319 | ₩13,654 | +2.52% | 65.3만 |
|---|
| 2025.10.23 | ₩13,131 | ₩13,506 | ₩13,117 | ₩13,238 | +0.82% | 59.3만 |
|---|
| 2025.10.22 | ₩13,252 | ₩13,372 | ₩12,916 | ₩13,024 | -1.72% | 52.8만 |
|---|
| 2025.10.21 | ₩13,037 | ₩13,386 | ₩13,037 | ₩13,372 | +2.57% | 48.1만 |
|---|
| 2025.10.20 | ₩12,608 | ₩13,158 | ₩12,590 | ₩13,144 | +4.26% | 50만 |
|---|
| 2025.10.17 | ₩12,460 | ₩12,684 | ₩12,326 | ₩12,474 | +0.11% | 64.3만 |
|---|
| 2025.10.16 | ₩13,198 | ₩13,292 | ₩12,608 | ₩12,688 | -3.86% | 86.1만 |
|---|
| 2025.10.15 | ₩13,681 | ₩13,775 | ₩13,184 | ₩13,225 | -3.33% | 94만 |
|---|
| 2025.10.14 | ₩13,144 | ₩14,016 | ₩13,024 | ₩13,708 | +4.29% | 75.3만 |
|---|
| 2025.10.13 | ₩13,037 | ₩13,413 | ₩13,037 | ₩13,372 | +2.57% | 71.4만 |
|---|
| 2025.10.10 | ₩13,413 | ₩13,560 | ₩12,889 | ₩12,916 | -3.70% | 97.6만 |
|---|