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 | ₩8,136 | ₩8,176 | ₩7,888 | ₩7,922 | -2.63% | 51.3만 |
| 2026.10.08 | ₩8,042 | ₩8,189 | ₩7,962 | ₩8,136 | +1.16% | 80.7만 |
| 2026.10.07 | ₩8,122 | ₩8,196 | ₩8,015 | ₩8,095 | -0.33% | 37.1만 |
| 2026.10.06 | ₩8,082 | ₩8,269 | ₩7,948 | ₩8,256 | +2.15% | 62.1만 |
| 2026.10.05 | ₩7,989 | ₩8,202 | ₩7,962 | ₩8,069 | +1.00% | 63.5만 |
| 2026.10.02 | ₩8,015 | ₩8,169 | ₩7,895 | ₩7,975 | -0.50% | 64.3만 |
| 2026.10.01 | ₩8,109 | ₩8,189 | ₩7,908 | ₩7,948 | -1.98% | 49.5만 |
| 2026.09.30 | ₩8,136 | ₩8,149 | ₩7,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,055 |
| -0.99% |
| 57.2만 |
| 2026.09.29 | ₩8,189 | ₩8,242 | ₩8,055 | ₩8,122 | -0.82% | 60.2만 |
|---|
| 2026.09.28 | ₩8,309 | ₩8,309 | ₩8,136 | ₩8,176 | -1.61% | 51.7만 |
|---|
| 2026.09.25 | ₩8,349 | ₩8,443 | ₩8,276 | ₩8,389 | +0.48% | 54.1만 |
|---|
| 2026.09.24 | ₩8,363 | ₩8,416 | ₩8,282 | ₩8,336 | -0.32% | 74.1만 |
|---|
| 2026.09.23 | ₩8,469 | ₩8,516 | ₩8,343 | ₩8,389 | -0.95% | 63.9만 |
|---|
| 2026.09.22 | ₩8,777 | ₩8,790 | ₩8,343 | ₩8,576 | -2.28% | 108.2만 |
|---|
| 2026.09.21 | ₩8,830 | ₩8,830 | ₩8,590 | ₩8,616 | -2.42% | 111.1만 |
|---|
| 2026.09.18 | ₩9,365 | ₩9,418 | ₩8,723 | ₩8,723 | -6.85% | 228.7만 |
|---|
| 2026.09.17 | ₩9,592 | ₩9,670 | ₩9,405 | ₩9,405 | -1.95% | 88.5만 |
|---|
| 2026.09.16 | ₩9,739 | ₩9,765 | ₩9,311 | ₩9,391 | -3.57% | 135.3만 |
|---|
| 2026.09.15 | ₩10,313 | ₩10,326 | ₩9,485 | ₩9,645 | -6.48% | 107.6만 |
|---|
| 2026.09.14 | ₩10,674 | ₩10,754 | ₩10,313 | ₩10,393 | -2.63% | 97.4만 |
|---|
| 2026.09.11 | ₩10,273 | ₩10,774 | ₩10,273 | ₩10,660 | +3.77% | 97.8만 |
|---|
| 2026.09.10 | ₩10,019 | ₩10,186 | ₩10,006 | ₩10,139 | +1.20% | 109.4만 |
|---|
| 2026.09.09 | ₩9,872 | ₩10,380 | ₩9,725 | ₩10,059 | +1.89% | 212만 |
|---|
| 2026.09.08 | ₩9,912 | ₩9,946 | ₩9,752 | ₩9,886 | -0.27% | 53.9만 |
|---|
| 2026.09.04 | ₩9,685 | ₩9,939 | ₩9,672 | ₩9,912 | +2.34% | 49만 |
|---|
| 2026.09.03 | ₩9,832 | ₩9,992 | ₩9,685 | ₩9,779 | -0.54% | 63.5만 |
|---|
| 2026.09.02 | ₩9,258 | ₩9,725 | ₩9,211 | ₩9,672 | +4.47% | 76.4만 |
|---|
| 2026.09.01 | ₩9,231 | ₩9,351 | ₩9,157 | ₩9,164 | -0.72% | 50만 |
|---|
| 2026.08.31 | ₩9,311 | ₩9,365 | ₩9,117 | ₩9,258 | -0.57% | 61.6만 |
|---|
| 2026.08.28 | ₩9,618 | ₩9,682 | ₩9,391 | ₩9,445 | -1.81% | 89.6만 |
|---|
| 2026.08.27 | ₩9,431 | ₩9,616 | ₩9,391 | ₩9,552 | +1.27% | 50.9만 |
|---|
| 2026.08.26 | ₩9,805 | ₩9,812 | ₩9,431 | ₩9,485 | -3.27% | 66.3만 |
|---|
| 2026.08.25 | ₩9,632 | ₩9,792 | ₩9,511 | ₩9,752 | +1.25% | 67.3만 |
|---|
| 2026.08.24 | ₩9,458 | ₩9,725 | ₩9,418 | ₩9,458 | 0.00% | 93.8만 |
|---|
| 2026.08.21 | ₩9,672 | ₩9,685 | ₩9,311 | ₩9,324 | -3.59% | 71.3만 |
|---|
| 2026.08.20 | ₩9,632 | ₩9,672 | ₩9,351 | ₩9,565 | -0.69% | 46.9만 |
|---|
| 2026.08.19 | ₩9,498 | ₩9,678 | ₩9,431 | ₩9,592 | +0.98% | 58.7만 |
|---|
| 2026.08.18 | ₩9,351 | ₩9,612 | ₩9,304 | ₩9,351 | 0.00% | 59.4만 |
|---|
| 2026.08.17 | ₩9,565 | ₩9,565 | ₩9,137 | ₩9,378 | -1.96% | 91.9만 |
|---|
| 2026.08.14 | ₩9,739 | ₩9,899 | ₩9,471 | ₩9,565 | -1.78% | 101.9만 |
|---|
| 2026.08.13 | ₩9,752 | ₩9,966 | ₩9,365 | ₩9,525 | -2.33% | 135.5만 |
|---|
| 2026.08.12 | ₩8,884 | ₩9,592 | ₩8,884 | ₩9,164 | +3.16% | 177.8만 |
|---|
| 2026.08.11 | ₩10,019 | ₩10,260 | ₩8,683 | ₩8,803 | -12.13% | 930.3만 |
|---|
| 2026.08.10 | ₩12,490 | ₩12,490 | ₩11,615 | ₩11,716 | -6.20% | 90.7만 |
|---|
| 2026.08.07 | ₩13,118 | ₩13,293 | ₩12,404 | ₩12,557 | -4.28% | 45.1만 |
|---|
| 2026.08.06 | ₩13,105 | ₩13,172 | ₩12,958 | ₩13,038 | -0.51% | 34만 |
|---|
| 2026.08.05 | ₩13,332 | ₩13,613 | ₩12,945 | ₩13,078 | -1.90% | 41만 |
|---|
| 2026.08.04 | ₩13,292 | ₩13,399 | ₩13,078 | ₩13,105 | -1.41% | 39.7만 |
|---|
| 2026.08.03 | ₩12,651 | ₩13,279 | ₩12,584 | ₩13,252 | +4.75% | 45.1만 |
|---|
| 2026.07.31 | ₩12,477 | ₩12,577 | ₩12,230 | ₩12,517 | +0.32% | 37.4만 |
|---|
| 2026.07.30 | ₩12,597 | ₩12,597 | ₩12,183 | ₩12,584 | -0.11% | 41.8만 |
|---|
| 2026.07.29 | ₩12,771 | ₩12,958 | ₩12,624 | ₩12,718 | -0.42% | 73.2만 |
|---|
| 2026.07.28 | ₩12,664 | ₩13,045 | ₩12,589 | ₩12,891 | +1.79% | 51.1만 |
|---|
| 2026.07.27 | ₩12,277 | ₩12,611 | ₩12,275 | ₩12,584 | +2.50% | 39.1만 |
|---|
| 2026.07.24 | ₩11,849 | ₩12,210 | ₩11,756 | ₩12,050 | +1.69% | 37.8만 |
|---|
| 2026.07.23 | ₩12,223 | ₩12,237 | ₩11,769 | ₩11,836 | -3.17% | 49.6만 |
|---|
| 2026.07.22 | ₩12,544 | ₩12,637 | ₩12,297 | ₩12,344 | -1.60% | 43.3만 |
|---|
| 2026.07.21 | ₩12,597 | ₩12,664 | ₩12,370 | ₩12,637 | +0.32% | 39.3만 |
|---|
| 2026.07.20 | ₩12,517 | ₩12,569 | ₩12,310 | ₩12,424 | -0.75% | 47.9만 |
|---|
| 2026.07.17 | ₩12,357 | ₩12,744 | ₩12,357 | ₩12,531 | +1.41% | 42.8만 |
|---|
| 2026.07.16 | ₩12,370 | ₩12,564 | ₩12,337 | ₩12,544 | +1.40% | 33만 |
|---|
| 2026.07.15 | ₩12,370 | ₩12,517 | ₩12,210 | ₩12,344 | -0.22% | 54.6만 |
|---|
| 2026.07.14 | ₩12,303 | ₩12,362 | ₩12,103 | ₩12,290 | -0.11% | 55.1만 |
|---|
| 2026.07.13 | ₩12,564 | ₩12,744 | ₩12,076 | ₩12,303 | -2.07% | 74.9만 |
|---|
| 2026.07.10 | ₩12,490 | ₩12,744 | ₩12,484 | ₩12,611 | +0.96% | 37.3만 |
|---|
| 2026.07.09 | ₩12,130 | ₩12,424 | ₩12,063 | ₩12,370 | +1.98% | 53.2만 |
|---|
| 2026.07.08 | ₩12,524 | ₩12,524 | ₩11,809 | ₩12,143 | -3.04% | 101.8만 |
|---|
| 2026.07.07 | ₩13,412 | ₩13,479 | ₩12,591 | ₩12,664 | -5.58% | 92.8만 |
|---|
| 2026.07.06 | ₩13,586 | ₩13,586 | ₩13,285 | ₩13,372 | -1.57% | 86.5만 |
|---|
| 2026.07.02 | ₩13,492 | ₩13,546 | ₩13,259 | ₩13,305 | -1.39% | 78.8만 |
|---|
| 2026.07.01 | ₩13,412 | ₩13,479 | ₩13,118 | ₩13,372 | -0.30% | 81.3만 |
|---|
| 2026.06.30 | ₩12,758 | ₩13,406 | ₩12,611 | ₩13,265 | +3.98% | 138.4만 |
|---|
| 2026.06.29 | ₩12,357 | ₩12,724 | ₩12,223 | ₩12,584 | +1.84% | 97.3만 |
|---|
| 2026.06.26 | ₩12,397 | ₩12,531 | ₩12,130 | ₩12,397 | 0.00% | 95.2만 |
|---|
| 2026.06.25 | ₩11,903 | ₩12,537 | ₩11,782 | ₩12,504 | +5.05% | 89.9만 |
|---|
| 2026.06.24 | ₩11,796 | ₩12,136 | ₩11,689 | ₩11,756 | -0.34% | 51.4만 |
|---|
| 2026.06.23 | ₩11,208 | ₩11,716 | ₩11,208 | ₩11,702 | +4.41% | 84.1만 |
|---|
| 2026.06.22 | ₩11,155 | ₩11,522 | ₩10,988 | ₩11,168 | +0.12% | 91.9만 |
|---|
| 2026.06.18 | ₩11,101 | ₩11,277 | ₩10,867 | ₩11,261 | +1.44% | 168.5만 |
|---|
| 2026.06.17 | ₩11,595 | ₩11,829 | ₩11,028 | ₩11,141 | -3.92% | 128.5만 |
|---|
| 2026.06.16 | ₩11,034 | ₩11,949 | ₩11,034 | ₩11,729 | +6.30% | 151.9만 |
|---|
| 2026.06.15 | ₩11,288 | ₩11,462 | ₩11,001 | ₩11,034 | -2.25% | 41.7만 |
|---|
| 2026.06.12 | ₩11,195 | ₩11,435 | ₩11,088 | ₩11,168 | -0.24% | 50.9만 |
|---|
| 2026.06.11 | ₩10,847 | ₩11,128 | ₩10,754 | ₩11,088 | +2.22% | 53.2만 |
|---|
| 2026.06.10 | ₩11,181 | ₩11,355 | ₩11,034 | ₩11,048 | -1.19% | 44.6만 |
|---|
| 2026.06.09 | ₩10,580 | ₩11,388 | ₩10,580 | ₩11,275 | +6.57% | 97.9만 |
|---|
| 2026.06.08 | ₩11,101 | ₩11,195 | ₩10,435 | ₩10,473 | -5.66% | 112.7만 |
|---|
| 2026.06.05 | ₩11,315 | ₩11,382 | ₩11,048 | ₩11,101 | -1.89% | 49.6만 |
|---|
| 2026.06.04 | ₩10,847 | ₩11,302 | ₩10,787 | ₩11,288 | +4.06% | 73.7만 |
|---|
| 2026.06.03 | ₩11,008 | ₩11,034 | ₩10,647 | ₩10,687 | -2.91% | 102.2만 |
|---|
| 2026.06.02 | ₩11,061 | ₩11,271 | ₩10,968 | ₩11,168 | +0.97% | 53.6만 |
|---|
| 2026.06.01 | ₩11,168 | ₩11,302 | ₩11,088 | ₩11,195 | +0.24% | 59.6만 |
|---|
| 2026.05.29 | ₩11,181 | ₩11,342 | ₩11,088 | ₩11,342 | +1.43% | 48.7만 |
|---|
| 2026.05.28 | ₩11,168 | ₩11,302 | ₩11,061 | ₩11,141 | -0.24% | 39만 |
|---|
| 2026.05.27 | ₩11,141 | ₩11,375 | ₩11,128 | ₩11,302 | +1.44% | 54.9만 |
|---|
| 2026.05.26 | ₩10,941 | ₩11,128 | ₩10,901 | ₩11,088 | +1.34% | 48.3만 |
|---|
| 2026.05.22 | ₩11,034 | ₩11,141 | ₩10,767 | ₩10,887 | -1.33% | 81.1만 |
|---|
| 2026.05.21 | ₩11,208 | ₩11,368 | ₩11,021 | ₩11,021 | -1.67% | 106만 |
|---|
| 2026.05.20 | ₩11,195 | ₩11,328 | ₩10,941 | ₩11,302 | +0.95% | 77.2만 |
|---|
| 2026.05.19 | ₩11,248 | ₩11,348 | ₩10,954 | ₩11,155 | -0.83% | 57.5만 |
|---|
| 2026.05.18 | ₩11,475 | ₩11,622 | ₩11,181 | ₩11,261 | -1.86% | 71.8만 |
|---|
| 2026.05.15 | ₩11,929 | ₩11,947 | ₩11,502 | ₩11,502 | -3.58% | 64만 |
|---|
| 2026.05.14 | ₩11,956 | ₩12,130 | ₩11,916 | ₩11,916 | -0.34% | 58.2만 |
|---|
| 2026.05.13 | ₩12,223 | ₩12,250 | ₩11,769 | ₩11,836 | -3.17% | 97.5만 |
|---|
| 2026.05.12 | ₩12,464 | ₩12,490 | ₩12,250 | ₩12,424 | -0.32% | 70.6만 |
|---|
| 2026.05.11 | ₩12,290 | ₩12,531 | ₩12,283 | ₩12,410 | +0.98% | 66.8만 |
|---|
| 2026.05.08 | ₩13,225 | ₩13,225 | ₩12,096 | ₩12,464 | -5.76% | 119.5만 |
|---|
| 2026.05.07 | ₩13,626 | ₩14,628 | ₩12,905 | ₩13,212 | -3.04% | 144.9만 |
|---|
| 2026.05.06 | ₩13,158 | ₩13,359 | ₩13,025 | ₩13,025 | -1.02% | 70.9만 |
|---|
| 2026.05.05 | ₩12,918 | ₩13,158 | ₩12,811 | ₩13,025 | +0.83% | 71.2만 |
|---|
| 2026.05.04 | ₩12,878 | ₩13,466 | ₩12,878 | ₩12,918 | +0.31% | 102.2만 |
|---|
| 2026.05.01 | ₩12,824 | ₩13,145 | ₩12,704 | ₩12,704 | -0.94% | 96.4만 |
|---|
| 2026.04.30 | ₩12,143 | ₩12,718 | ₩12,143 | ₩12,704 | +4.62% | 89.7만 |
|---|
| 2026.04.29 | ₩13,105 | ₩13,212 | ₩12,170 | ₩12,277 | -6.32% | 126.8만 |
|---|
| 2026.04.28 | ₩11,863 | ₩12,116 | ₩11,816 | ₩12,036 | +1.46% | 25.9만 |
|---|
| 2026.04.27 | ₩11,582 | ₩11,876 | ₩11,582 | ₩11,876 | +2.54% | 31.6만 |
|---|
| 2026.04.24 | ₩11,462 | ₩11,662 | ₩11,334 | ₩11,662 | +1.75% | 23.5만 |
|---|
| 2026.04.23 | ₩11,555 | ₩11,569 | ₩11,328 | ₩11,448 | -0.92% | 31.4만 |
|---|
| 2026.04.22 | ₩11,502 | ₩11,622 | ₩11,435 | ₩11,569 | +0.58% | 23.9만 |
|---|
| 2026.04.21 | ₩11,876 | ₩12,010 | ₩11,355 | ₩11,355 | -4.39% | 33.6만 |
|---|
| 2026.04.20 | ₩11,769 | ₩11,943 | ₩11,662 | ₩11,796 | +0.23% | 30.9만 |
|---|
| 2026.04.17 | ₩11,662 | ₩12,016 | ₩11,662 | ₩11,836 | +1.49% | 46.7만 |
|---|
| 2026.04.16 | ₩11,555 | ₩11,575 | ₩11,355 | ₩11,448 | -0.92% | 25.5만 |
|---|
| 2026.04.15 | ₩11,368 | ₩11,615 | ₩11,335 | ₩11,529 | +1.41% | 26.6만 |
|---|
| 2026.04.14 | ₩11,275 | ₩11,475 | ₩11,248 | ₩11,315 | +0.36% | 29.8만 |
|---|
| 2026.04.13 | ₩10,847 | ₩11,161 | ₩10,754 | ₩11,141 | +2.71% | 29.1만 |
|---|
| 2026.04.10 | ₩10,941 | ₩10,994 | ₩10,740 | ₩10,954 | +0.12% | 41.2만 |
|---|
| 2026.04.09 | ₩10,794 | ₩10,921 | ₩10,607 | ₩10,901 | +0.99% | 31.1만 |
|---|
| 2026.04.08 | ₩10,941 | ₩11,195 | ₩10,834 | ₩10,847 | -0.85% | 41.9만 |
|---|
| 2026.04.07 | ₩10,326 | ₩10,660 | ₩10,326 | ₩10,513 | +1.81% | 42.1만 |
|---|
| 2026.04.06 | ₩10,046 | ₩10,487 | ₩10,046 | ₩10,393 | +3.46% | 39.9만 |
|---|
| 2026.04.02 | ₩9,939 | ₩10,126 | ₩9,832 | ₩10,046 | +1.08% | 36만 |
|---|
| 2026.04.01 | ₩10,460 | ₩10,567 | ₩10,126 | ₩10,126 | -3.19% | 39.6만 |
|---|
| 2026.03.31 | ₩10,313 | ₩10,413 | ₩10,099 | ₩10,300 | -0.13% | 43.7만 |
|---|
| 2026.03.30 | ₩10,113 | ₩10,233 | ₩10,086 | ₩10,166 | +0.53% | 40.8만 |
|---|
| 2026.03.27 | ₩10,139 | ₩10,179 | ₩10,018 | ₩10,086 | -0.53% | 38.1만 |
|---|
| 2026.03.26 | ₩10,393 | ₩10,572 | ₩10,246 | ₩10,300 | -0.90% | 32.4만 |
|---|
| 2026.03.25 | ₩10,874 | ₩10,927 | ₩10,447 | ₩10,567 | -2.83% | 27.4만 |
|---|
| 2026.03.24 | ₩10,700 | ₩10,887 | ₩10,567 | ₩10,634 | -0.62% | 41.7만 |
|---|
| 2026.03.23 | ₩10,901 | ₩11,061 | ₩10,740 | ₩10,781 | -1.10% | 36.1만 |
|---|
| 2026.03.20 | ₩10,887 | ₩10,887 | ₩10,607 | ₩10,634 | -2.33% | 76.1만 |
|---|
| 2026.03.19 | ₩10,874 | ₩10,994 | ₩10,634 | ₩10,821 | -0.49% | 48.5만 |
|---|
| 2026.03.18 | ₩11,342 | ₩11,595 | ₩10,994 | ₩11,008 | -2.94% | 42.5만 |
|---|
| 2026.03.17 | ₩11,155 | ₩11,515 | ₩11,155 | ₩11,475 | +2.87% | 46.4만 |
|---|
| 2026.03.16 | ₩10,994 | ₩11,128 | ₩10,954 | ₩11,074 | +0.73% | 57.2만 |
|---|
| 2026.03.13 | ₩10,861 | ₩11,195 | ₩10,861 | ₩11,061 | +1.85% | 49.6만 |
|---|
| 2026.03.12 | ₩11,395 | ₩11,595 | ₩10,821 | ₩11,088 | -2.70% | 105.8만 |
|---|
| 2026.03.11 | ₩12,691 | ₩12,718 | ₩11,208 | ₩11,569 | -8.84% | 138.3만 |
|---|
| 2026.03.10 | ₩12,170 | ₩12,397 | ₩12,036 | ₩12,290 | +0.99% | 46.3만 |
|---|
| 2026.03.09 | ₩11,863 | ₩12,263 | ₩11,649 | ₩12,197 | +2.82% | 42.7만 |
|---|
| 2026.03.06 | ₩12,050 | ₩12,317 | ₩11,929 | ₩12,090 | +0.33% | 34.5만 |
|---|
| 2026.03.05 | ₩12,210 | ₩12,470 | ₩12,143 | ₩12,303 | +0.77% | 29.6만 |
|---|
| 2026.03.04 | ₩12,263 | ₩12,450 | ₩12,143 | ₩12,277 | +0.11% | 31.2만 |
|---|
| 2026.03.03 | ₩11,756 | ₩12,344 | ₩11,622 | ₩12,183 | +3.64% | 47.7만 |
|---|
| 2026.03.02 | ₩12,050 | ₩12,450 | ₩11,929 | ₩12,103 | +0.44% | 47.4만 |
|---|
| 2026.02.27 | ₩12,277 | ₩12,344 | ₩12,103 | ₩12,263 | -0.11% | 41.1만 |
|---|
| 2026.02.26 | ₩12,437 | ₩12,878 | ₩12,437 | ₩12,517 | +0.64% | 82.4만 |
|---|
| 2026.02.25 | ₩12,290 | ₩12,664 | ₩12,210 | ₩12,477 | +1.52% | 40.5만 |
|---|
| 2026.02.24 | ₩11,716 | ₩12,237 | ₩11,689 | ₩12,143 | +3.65% | 40.4만 |
|---|
| 2026.02.23 | ₩12,050 | ₩12,130 | ₩11,636 | ₩11,849 | -1.66% | 44.4만 |
|---|
| 2026.02.20 | ₩12,050 | ₩12,404 | ₩12,050 | ₩12,263 | +1.77% | 36.8만 |
|---|
| 2026.02.19 | ₩12,210 | ₩12,397 | ₩12,016 | ₩12,090 | -0.98% | 73.2만 |
|---|
| 2026.02.18 | ₩11,996 | ₩12,490 | ₩11,996 | ₩12,384 | +3.23% | 30.4만 |
|---|
| 2026.02.17 | ₩11,729 | ₩12,132 | ₩11,729 | ₩11,996 | +2.28% | 27.7만 |
|---|
| 2026.02.13 | ₩11,769 | ₩12,036 | ₩11,689 | ₩11,903 | +1.14% | 30.3만 |
|---|
| 2026.02.12 | ₩12,023 | ₩12,023 | ₩11,622 | ₩11,769 | -2.11% | 38.4만 |
|---|
| 2026.02.11 | ₩12,250 | ₩12,250 | ₩11,720 | ₩11,876 | -3.05% | 37만 |
|---|
| 2026.02.10 | ₩12,237 | ₩12,557 | ₩12,210 | ₩12,237 | 0.00% | 25만 |
|---|
| 2026.02.09 | ₩12,130 | ₩12,444 | ₩12,090 | ₩12,197 | +0.55% | 33.6만 |
|---|
| 2026.02.06 | ₩11,956 | ₩12,157 | ₩11,809 | ₩12,116 | +1.34% | 34.7만 |
|---|
| 2026.02.05 | ₩11,983 | ₩12,076 | ₩11,689 | ₩11,742 | -2.01% | 57.4만 |
|---|
| 2026.02.04 | ₩12,237 | ₩12,238 | ₩11,796 | ₩12,157 | -0.66% | 63.1만 |
|---|
| 2026.02.03 | ₩13,078 | ₩13,158 | ₩12,071 | ₩12,223 | -6.54% | 91.5만 |
|---|
| 2026.02.02 | ₩12,664 | ₩13,252 | ₩12,664 | ₩12,998 | +2.64% | 61.1만 |
|---|
| 2026.01.30 | ₩12,838 | ₩13,112 | ₩12,678 | ₩12,718 | -0.94% | 58.6만 |
|---|
| 2026.01.29 | ₩12,824 | ₩12,998 | ₩12,637 | ₩12,985 | +1.25% | 61.5만 |
|---|
| 2026.01.28 | ₩13,185 | ₩13,279 | ₩12,691 | ₩12,878 | -2.33% | 53.1만 |
|---|
| 2026.01.27 | ₩13,132 | ₩13,252 | ₩12,998 | ₩13,158 | +0.20% | 41.8만 |
|---|
| 2026.01.26 | ₩13,158 | ₩13,325 | ₩13,065 | ₩13,198 | +0.30% | 36.7만 |
|---|
| 2026.01.23 | ₩13,359 | ₩13,412 | ₩13,078 | ₩13,239 | -0.90% | 44.5만 |
|---|
| 2026.01.22 | ₩13,319 | ₩13,699 | ₩13,305 | ₩13,319 | 0.00% | 64만 |
|---|
| 2026.01.21 | ₩13,319 | ₩13,399 | ₩13,065 | ₩13,305 | -0.10% | 45.5만 |
|---|
| 2026.01.20 | ₩13,038 | ₩13,472 | ₩12,879 | ₩13,225 | +1.43% | 69만 |
|---|
| 2026.01.16 | ₩13,332 | ₩13,532 | ₩13,239 | ₩13,239 | -0.70% | 56.6만 |
|---|
| 2026.01.15 | ₩13,332 | ₩13,579 | ₩13,319 | ₩13,372 | +0.30% | 50.4만 |
|---|
| 2026.01.14 | ₩13,466 | ₩13,506 | ₩13,145 | ₩13,292 | -1.29% | 51.5만 |
|---|
| 2026.01.13 | ₩13,492 | ₩13,573 | ₩13,319 | ₩13,479 | -0.10% | 48.5만 |
|---|
| 2026.01.12 | ₩13,666 | ₩13,693 | ₩13,225 | ₩13,492 | -1.27% | 55.1만 |
|---|
| 2026.01.09 | ₩13,786 | ₩14,015 | ₩13,693 | ₩13,866 | +0.58% | 47.4만 |
|---|
| 2026.01.08 | ₩13,546 | ₩13,920 | ₩13,546 | ₩13,866 | +2.37% | 38.4만 |
|---|
| 2026.01.07 | ₩13,412 | ₩13,706 | ₩13,078 | ₩13,639 | +1.69% | 53.2만 |
|---|
| 2026.01.06 | ₩14,027 | ₩14,098 | ₩13,399 | ₩13,626 | -2.86% | 56만 |
|---|
| 2026.01.05 | ₩13,679 | ₩14,294 | ₩13,679 | ₩14,027 | +2.54% | 56.9만 |
|---|
| 2026.01.02 | ₩13,947 | ₩14,114 | ₩13,479 | ₩13,760 | -1.34% | 65.4만 |
|---|
| 2025.12.31 | ₩14,414 | ₩14,454 | ₩13,920 | ₩13,973 | -3.06% | 54.3만 |
|---|
| 2025.12.30 | ₩14,721 | ₩14,848 | ₩14,441 | ₩14,468 | -1.72% | 39.3만 |
|---|
| 2025.12.29 | ₩14,815 | ₩14,975 | ₩14,688 | ₩14,721 | -0.63% | 35.5만 |
|---|
| 2025.12.26 | ₩15,015 | ₩15,069 | ₩14,721 | ₩14,868 | -0.98% | 39.5만 |
|---|
| 2025.12.24 | ₩14,895 | ₩15,095 | ₩14,695 | ₩15,015 | +0.81% | 19.3만 |
|---|
| 2025.12.23 | ₩15,042 | ₩15,185 | ₩14,601 | ₩14,721 | -2.13% | 49.1만 |
|---|
| 2025.12.22 | ₩14,441 | ₩15,616 | ₩14,441 | ₩15,202 | +5.27% | 87.7만 |
|---|
| 2025.12.19 | ₩14,401 | ₩14,548 | ₩14,187 | ₩14,347 | -0.37% | 76.9만 |
|---|
| 2025.12.18 | ₩14,534 | ₩14,935 | ₩14,220 | ₩14,294 | -1.65% | 79.7만 |
|---|
| 2025.12.17 | ₩14,588 | ₩14,855 | ₩14,334 | ₩14,347 | -1.65% | 50.1만 |
|---|
| 2025.12.16 | ₩14,134 | ₩14,815 | ₩14,107 | ₩14,641 | +3.59% | 49.3만 |
|---|
| 2025.12.15 | ₩14,815 | ₩14,962 | ₩14,160 | ₩14,254 | -3.79% | 60.7만 |
|---|
| 2025.12.12 | ₩14,708 | ₩15,162 | ₩14,675 | ₩14,815 | +0.73% | 110.7만 |
|---|
| 2025.12.11 | ₩14,147 | ₩14,769 | ₩14,107 | ₩14,668 | +3.68% | 59.7만 |
|---|
| 2025.12.10 | ₩14,067 | ₩14,508 | ₩13,929 | ₩14,347 | +1.99% | 63.6만 |
|---|
| 2025.12.09 | ₩13,746 | ₩14,247 | ₩13,746 | ₩14,187 | +3.21% | 71.3만 |
|---|
| 2025.12.08 | ₩13,666 | ₩13,719 | ₩13,506 | ₩13,573 | -0.68% | 36.5만 |
|---|
| 2025.12.05 | ₩13,693 | ₩13,840 | ₩13,399 | ₩13,506 | -1.37% | 35.8만 |
|---|
| 2025.12.04 | ₩13,492 | ₩13,806 | ₩13,402 | ₩13,746 | +1.88% | 50.6만 |
|---|
| 2025.12.03 | ₩12,918 | ₩13,626 | ₩12,911 | ₩13,559 | +4.96% | 44.3만 |
|---|
| 2025.12.02 | ₩13,132 | ₩13,145 | ₩12,878 | ₩12,891 | -1.83% | 34.5만 |
|---|
| 2025.12.01 | ₩13,092 | ₩13,225 | ₩12,891 | ₩13,065 | -0.20% | 37만 |
|---|
| 2025.11.28 | ₩12,958 | ₩13,332 | ₩12,906 | ₩13,225 | +2.06% | 26.6만 |
|---|
| 2025.11.26 | ₩12,718 | ₩13,065 | ₩12,718 | ₩13,038 | +2.52% | 63.2만 |
|---|
| 2025.11.25 | ₩12,437 | ₩12,878 | ₩12,303 | ₩12,838 | +3.22% | 37.8만 |
|---|
| 2025.11.24 | ₩12,303 | ₩12,450 | ₩12,210 | ₩12,357 | +0.43% | 29.6만 |
|---|
| 2025.11.21 | ₩12,277 | ₩12,557 | ₩12,076 | ₩12,330 | +0.44% | 69.8만 |
|---|
| 2025.11.20 | ₩12,905 | ₩13,038 | ₩12,222 | ₩12,263 | -4.97% | 54.6만 |
|---|
| 2025.11.19 | ₩12,557 | ₩12,838 | ₩12,531 | ₩12,637 | +0.64% | 69만 |
|---|
| 2025.11.18 | ₩12,263 | ₩12,664 | ₩12,237 | ₩12,531 | +2.18% | 62.2만 |
|---|
| 2025.11.17 | ₩13,118 | ₩13,559 | ₩12,390 | ₩12,450 | -5.09% | 93.7만 |
|---|
| 2025.11.14 | ₩12,597 | ₩13,239 | ₩12,477 | ₩13,132 | +4.24% | 92.6만 |
|---|
| 2025.11.13 | ₩12,971 | ₩13,172 | ₩12,718 | ₩12,918 | -0.41% | 51.6만 |
|---|
| 2025.11.12 | ₩13,078 | ₩13,272 | ₩12,985 | ₩13,145 | +0.51% | 59.2만 |
|---|
| 2025.11.11 | ₩13,386 | ₩13,426 | ₩13,105 | ₩13,145 | -1.80% | 48.9만 |
|---|
| 2025.11.10 | ₩13,426 | ₩13,693 | ₩13,158 | ₩13,439 | +0.10% | 60.6만 |
|---|
| 2025.11.07 | ₩12,544 | ₩13,279 | ₩12,490 | ₩13,279 | +5.86% | 58.3만 |
|---|
| 2025.11.06 | ₩13,078 | ₩13,279 | ₩12,584 | ₩12,624 | -3.47% | 72.8만 |
|---|
| 2025.11.05 | ₩12,958 | ₩13,279 | ₩12,758 | ₩13,279 | +2.47% | 63.6만 |
|---|
| 2025.11.04 | ₩13,105 | ₩13,359 | ₩12,898 | ₩12,918 | -1.43% | 75.2만 |
|---|
| 2025.11.03 | ₩13,158 | ₩13,793 | ₩13,158 | ₩13,426 | +2.03% | 86.7만 |
|---|
| 2025.10.31 | ₩13,065 | ₩13,279 | ₩12,891 | ₩13,025 | -0.31% | 89.2만 |
|---|
| 2025.10.30 | ₩13,639 | ₩13,886 | ₩12,584 | ₩12,851 | -5.78% | 162.8만 |
|---|
| 2025.10.29 | ₩14,588 | ₩14,815 | ₩12,023 | ₩13,853 | -5.04% | 222.7만 |
|---|
| 2025.10.28 | ₩13,559 | ₩13,613 | ₩13,198 | ₩13,345 | -1.58% | 80.2만 |
|---|
| 2025.10.27 | ₩13,760 | ₩13,924 | ₩13,412 | ₩13,426 | -2.43% | 57.9만 |
|---|
| 2025.10.24 | ₩13,265 | ₩13,760 | ₩13,265 | ₩13,599 | +2.52% | 65.3만 |
|---|
| 2025.10.23 | ₩13,078 | ₩13,452 | ₩13,065 | ₩13,185 | +0.82% | 59.3만 |
|---|
| 2025.10.22 | ₩13,198 | ₩13,319 | ₩12,865 | ₩12,971 | -1.72% | 52.8만 |
|---|
| 2025.10.21 | ₩12,985 | ₩13,332 | ₩12,985 | ₩13,319 | +2.57% | 48.1만 |
|---|
| 2025.10.20 | ₩12,557 | ₩13,105 | ₩12,540 | ₩13,092 | +4.26% | 50만 |
|---|
| 2025.10.17 | ₩12,410 | ₩12,633 | ₩12,277 | ₩12,424 | +0.11% | 64.3만 |
|---|
| 2025.10.16 | ₩13,145 | ₩13,239 | ₩12,557 | ₩12,637 | -3.86% | 86.1만 |
|---|
| 2025.10.15 | ₩13,626 | ₩13,719 | ₩13,132 | ₩13,172 | -3.33% | 94만 |
|---|
| 2025.10.14 | ₩13,092 | ₩13,960 | ₩12,971 | ₩13,653 | +4.29% | 75.3만 |
|---|
| 2025.10.13 | ₩12,985 | ₩13,359 | ₩12,985 | ₩13,319 | +2.57% | 71.4만 |
|---|
| 2025.10.10 | ₩13,359 | ₩13,506 | ₩12,838 | ₩12,865 | -3.70% | 97.6만 |
|---|