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 | ₩8,145 | ₩8,185 | ₩7,898 | ₩7,931 | -2.63% | 51.3만 |
| 2026.10.08 | ₩8,052 | ₩8,199 | ₩7,972 | ₩8,145 | +1.16% | 80.7만 |
| 2026.10.07 | ₩8,132 | ₩8,206 | ₩8,025 | ₩8,105 | -0.33% | 37.1만 |
| 2026.10.06 | ₩8,092 | ₩8,279 | ₩7,958 | ₩8,266 | +2.15% | 62.1만 |
| 2026.10.05 | ₩7,998 | ₩8,212 | ₩7,972 | ₩8,078 | +1.00% | 63.5만 |
| 2026.10.02 | ₩8,025 | ₩8,179 | ₩7,905 | ₩7,985 | -0.50% | 64.3만 |
| 2026.10.01 | ₩8,119 | ₩8,199 | ₩7,918 | ₩7,958 | -1.98% | 49.5만 |
| 2026.09.30 | ₩8,145 | ₩8,159 | ₩8,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,065 |
| -0.99% |
| 57.2만 |
| 2026.09.29 | ₩8,199 | ₩8,252 | ₩8,065 | ₩8,132 | -0.82% | 60.2만 |
|---|
| 2026.09.28 | ₩8,319 | ₩8,319 | ₩8,145 | ₩8,185 | -1.61% | 51.7만 |
|---|
| 2026.09.25 | ₩8,359 | ₩8,453 | ₩8,286 | ₩8,400 | +0.48% | 54.1만 |
|---|
| 2026.09.24 | ₩8,373 | ₩8,426 | ₩8,292 | ₩8,346 | -0.32% | 74.1만 |
|---|
| 2026.09.23 | ₩8,480 | ₩8,527 | ₩8,353 | ₩8,400 | -0.95% | 63.9만 |
|---|
| 2026.09.22 | ₩8,787 | ₩8,801 | ₩8,353 | ₩8,587 | -2.28% | 108.2만 |
|---|
| 2026.09.21 | ₩8,841 | ₩8,841 | ₩8,600 | ₩8,627 | -2.42% | 111.1만 |
|---|
| 2026.09.18 | ₩9,376 | ₩9,429 | ₩8,734 | ₩8,734 | -6.85% | 228.7만 |
|---|
| 2026.09.17 | ₩9,603 | ₩9,682 | ₩9,416 | ₩9,416 | -1.95% | 88.5만 |
|---|
| 2026.09.16 | ₩9,750 | ₩9,777 | ₩9,322 | ₩9,403 | -3.57% | 135.3만 |
|---|
| 2026.09.15 | ₩10,325 | ₩10,339 | ₩9,496 | ₩9,657 | -6.48% | 107.6만 |
|---|
| 2026.09.14 | ₩10,687 | ₩10,767 | ₩10,325 | ₩10,406 | -2.63% | 97.4만 |
|---|
| 2026.09.11 | ₩10,285 | ₩10,787 | ₩10,285 | ₩10,673 | +3.77% | 97.8만 |
|---|
| 2026.09.10 | ₩10,031 | ₩10,198 | ₩10,018 | ₩10,152 | +1.20% | 109.4만 |
|---|
| 2026.09.09 | ₩9,884 | ₩10,392 | ₩9,737 | ₩10,071 | +1.89% | 212만 |
|---|
| 2026.09.08 | ₩9,924 | ₩9,958 | ₩9,764 | ₩9,898 | -0.27% | 53.9만 |
|---|
| 2026.09.04 | ₩9,697 | ₩9,951 | ₩9,683 | ₩9,924 | +2.34% | 49만 |
|---|
| 2026.09.03 | ₩9,844 | ₩10,005 | ₩9,697 | ₩9,791 | -0.54% | 63.5만 |
|---|
| 2026.09.02 | ₩9,269 | ₩9,737 | ₩9,222 | ₩9,683 | +4.47% | 76.4만 |
|---|
| 2026.09.01 | ₩9,242 | ₩9,363 | ₩9,169 | ₩9,175 | -0.72% | 50만 |
|---|
| 2026.08.31 | ₩9,322 | ₩9,376 | ₩9,128 | ₩9,269 | -0.57% | 61.6만 |
|---|
| 2026.08.28 | ₩9,630 | ₩9,694 | ₩9,403 | ₩9,456 | -1.81% | 89.6만 |
|---|
| 2026.08.27 | ₩9,443 | ₩9,627 | ₩9,403 | ₩9,563 | +1.27% | 50.9만 |
|---|
| 2026.08.26 | ₩9,817 | ₩9,824 | ₩9,443 | ₩9,496 | -3.27% | 66.3만 |
|---|
| 2026.08.25 | ₩9,643 | ₩9,804 | ₩9,523 | ₩9,764 | +1.25% | 67.3만 |
|---|
| 2026.08.24 | ₩9,469 | ₩9,737 | ₩9,429 | ₩9,469 | 0.00% | 93.8만 |
|---|
| 2026.08.21 | ₩9,683 | ₩9,697 | ₩9,322 | ₩9,336 | -3.59% | 71.3만 |
|---|
| 2026.08.20 | ₩9,643 | ₩9,683 | ₩9,363 | ₩9,576 | -0.69% | 46.9만 |
|---|
| 2026.08.19 | ₩9,510 | ₩9,690 | ₩9,443 | ₩9,603 | +0.98% | 58.7만 |
|---|
| 2026.08.18 | ₩9,363 | ₩9,623 | ₩9,316 | ₩9,363 | 0.00% | 59.4만 |
|---|
| 2026.08.17 | ₩9,576 | ₩9,576 | ₩9,149 | ₩9,389 | -1.96% | 91.9만 |
|---|
| 2026.08.14 | ₩9,750 | ₩9,911 | ₩9,483 | ₩9,576 | -1.78% | 101.9만 |
|---|
| 2026.08.13 | ₩9,764 | ₩9,978 | ₩9,376 | ₩9,536 | -2.33% | 135.5만 |
|---|
| 2026.08.12 | ₩8,894 | ₩9,603 | ₩8,894 | ₩9,175 | +3.16% | 177.8만 |
|---|
| 2026.08.11 | ₩10,031 | ₩10,272 | ₩8,694 | ₩8,814 | -12.13% | 930.3만 |
|---|
| 2026.08.10 | ₩12,506 | ₩12,506 | ₩11,630 | ₩11,730 | -6.20% | 90.7만 |
|---|
| 2026.08.07 | ₩13,134 | ₩13,309 | ₩12,419 | ₩12,572 | -4.28% | 45.1만 |
|---|
| 2026.08.06 | ₩13,121 | ₩13,188 | ₩12,974 | ₩13,054 | -0.51% | 34만 |
|---|
| 2026.08.05 | ₩13,348 | ₩13,629 | ₩12,960 | ₩13,094 | -1.90% | 41만 |
|---|
| 2026.08.04 | ₩13,308 | ₩13,415 | ₩13,094 | ₩13,121 | -1.41% | 39.7만 |
|---|
| 2026.08.03 | ₩12,666 | ₩13,295 | ₩12,599 | ₩13,268 | +4.75% | 45.1만 |
|---|
| 2026.07.31 | ₩12,492 | ₩12,593 | ₩12,245 | ₩12,532 | +0.32% | 37.4만 |
|---|
| 2026.07.30 | ₩12,613 | ₩12,613 | ₩12,198 | ₩12,599 | -0.11% | 41.8만 |
|---|
| 2026.07.29 | ₩12,787 | ₩12,974 | ₩12,639 | ₩12,733 | -0.42% | 73.2만 |
|---|
| 2026.07.28 | ₩12,679 | ₩13,061 | ₩12,605 | ₩12,907 | +1.79% | 51.1만 |
|---|
| 2026.07.27 | ₩12,292 | ₩12,626 | ₩12,290 | ₩12,599 | +2.50% | 39.1만 |
|---|
| 2026.07.24 | ₩11,864 | ₩12,225 | ₩11,770 | ₩12,064 | +1.69% | 37.8만 |
|---|
| 2026.07.23 | ₩12,238 | ₩12,251 | ₩11,783 | ₩11,850 | -3.17% | 49.6만 |
|---|
| 2026.07.22 | ₩12,559 | ₩12,653 | ₩12,312 | ₩12,358 | -1.60% | 43.3만 |
|---|
| 2026.07.21 | ₩12,613 | ₩12,679 | ₩12,385 | ₩12,653 | +0.32% | 39.3만 |
|---|
| 2026.07.20 | ₩12,532 | ₩12,585 | ₩12,325 | ₩12,439 | -0.75% | 47.9만 |
|---|
| 2026.07.17 | ₩12,372 | ₩12,760 | ₩12,372 | ₩12,546 | +1.41% | 42.8만 |
|---|
| 2026.07.16 | ₩12,385 | ₩12,579 | ₩12,352 | ₩12,559 | +1.40% | 33만 |
|---|
| 2026.07.15 | ₩12,385 | ₩12,532 | ₩12,225 | ₩12,358 | -0.22% | 54.6만 |
|---|
| 2026.07.14 | ₩12,318 | ₩12,377 | ₩12,118 | ₩12,305 | -0.11% | 55.1만 |
|---|
| 2026.07.13 | ₩12,579 | ₩12,760 | ₩12,091 | ₩12,318 | -2.07% | 74.9만 |
|---|
| 2026.07.10 | ₩12,506 | ₩12,760 | ₩12,499 | ₩12,626 | +0.96% | 37.3만 |
|---|
| 2026.07.09 | ₩12,144 | ₩12,439 | ₩12,078 | ₩12,385 | +1.98% | 53.2만 |
|---|
| 2026.07.08 | ₩12,539 | ₩12,539 | ₩11,824 | ₩12,158 | -3.04% | 101.8만 |
|---|
| 2026.07.07 | ₩13,428 | ₩13,495 | ₩12,606 | ₩12,679 | -5.58% | 92.8만 |
|---|
| 2026.07.06 | ₩13,602 | ₩13,602 | ₩13,301 | ₩13,388 | -1.57% | 86.5만 |
|---|
| 2026.07.02 | ₩13,509 | ₩13,562 | ₩13,275 | ₩13,322 | -1.39% | 78.8만 |
|---|
| 2026.07.01 | ₩13,428 | ₩13,495 | ₩13,134 | ₩13,388 | -0.30% | 81.3만 |
|---|
| 2026.06.30 | ₩12,773 | ₩13,422 | ₩12,626 | ₩13,281 | +3.98% | 138.4만 |
|---|
| 2026.06.29 | ₩12,372 | ₩12,740 | ₩12,238 | ₩12,599 | +1.84% | 97.3만 |
|---|
| 2026.06.26 | ₩12,412 | ₩12,546 | ₩12,144 | ₩12,412 | 0.00% | 95.2만 |
|---|
| 2026.06.25 | ₩11,917 | ₩12,552 | ₩11,797 | ₩12,519 | +5.05% | 89.9만 |
|---|
| 2026.06.24 | ₩11,810 | ₩12,151 | ₩11,703 | ₩11,770 | -0.34% | 51.4만 |
|---|
| 2026.06.23 | ₩11,222 | ₩11,730 | ₩11,222 | ₩11,717 | +4.41% | 84.1만 |
|---|
| 2026.06.22 | ₩11,168 | ₩11,536 | ₩11,001 | ₩11,181 | +0.12% | 91.9만 |
|---|
| 2026.06.18 | ₩11,115 | ₩11,291 | ₩10,881 | ₩11,275 | +1.44% | 168.5만 |
|---|
| 2026.06.17 | ₩11,610 | ₩11,844 | ₩11,041 | ₩11,155 | -3.92% | 128.5만 |
|---|
| 2026.06.16 | ₩11,048 | ₩11,964 | ₩11,048 | ₩11,743 | +6.30% | 151.9만 |
|---|
| 2026.06.15 | ₩11,302 | ₩11,476 | ₩11,014 | ₩11,048 | -2.25% | 41.7만 |
|---|
| 2026.06.12 | ₩11,208 | ₩11,449 | ₩11,101 | ₩11,181 | -0.24% | 50.9만 |
|---|
| 2026.06.11 | ₩10,860 | ₩11,141 | ₩10,767 | ₩11,101 | +2.22% | 53.2만 |
|---|
| 2026.06.10 | ₩11,195 | ₩11,369 | ₩11,048 | ₩11,061 | -1.19% | 44.6만 |
|---|
| 2026.06.09 | ₩10,593 | ₩11,402 | ₩10,593 | ₩11,288 | +6.57% | 97.9만 |
|---|
| 2026.06.08 | ₩11,115 | ₩11,208 | ₩10,447 | ₩10,486 | -5.66% | 112.7만 |
|---|
| 2026.06.05 | ₩11,329 | ₩11,396 | ₩11,061 | ₩11,115 | -1.89% | 49.6만 |
|---|
| 2026.06.04 | ₩10,860 | ₩11,315 | ₩10,800 | ₩11,302 | +4.06% | 73.7만 |
|---|
| 2026.06.03 | ₩11,021 | ₩11,048 | ₩10,660 | ₩10,700 | -2.91% | 102.2만 |
|---|
| 2026.06.02 | ₩11,074 | ₩11,284 | ₩10,981 | ₩11,181 | +0.97% | 53.6만 |
|---|
| 2026.06.01 | ₩11,181 | ₩11,315 | ₩11,101 | ₩11,208 | +0.24% | 59.6만 |
|---|
| 2026.05.29 | ₩11,195 | ₩11,355 | ₩11,101 | ₩11,355 | +1.43% | 48.7만 |
|---|
| 2026.05.28 | ₩11,181 | ₩11,315 | ₩11,074 | ₩11,155 | -0.24% | 39만 |
|---|
| 2026.05.27 | ₩11,155 | ₩11,389 | ₩11,141 | ₩11,315 | +1.44% | 54.9만 |
|---|
| 2026.05.26 | ₩10,954 | ₩11,141 | ₩10,914 | ₩11,101 | +1.34% | 48.3만 |
|---|
| 2026.05.22 | ₩11,048 | ₩11,155 | ₩10,780 | ₩10,901 | -1.33% | 81.1만 |
|---|
| 2026.05.21 | ₩11,222 | ₩11,382 | ₩11,034 | ₩11,034 | -1.67% | 106만 |
|---|
| 2026.05.20 | ₩11,208 | ₩11,342 | ₩10,954 | ₩11,315 | +0.95% | 77.2만 |
|---|
| 2026.05.19 | ₩11,262 | ₩11,362 | ₩10,967 | ₩11,168 | -0.83% | 57.5만 |
|---|
| 2026.05.18 | ₩11,489 | ₩11,636 | ₩11,195 | ₩11,275 | -1.86% | 71.8만 |
|---|
| 2026.05.15 | ₩11,944 | ₩11,961 | ₩11,516 | ₩11,516 | -3.58% | 64만 |
|---|
| 2026.05.14 | ₩11,971 | ₩12,144 | ₩11,931 | ₩11,931 | -0.34% | 58.2만 |
|---|
| 2026.05.13 | ₩12,238 | ₩12,265 | ₩11,783 | ₩11,850 | -3.17% | 97.5만 |
|---|
| 2026.05.12 | ₩12,479 | ₩12,506 | ₩12,265 | ₩12,439 | -0.32% | 70.6만 |
|---|
| 2026.05.11 | ₩12,305 | ₩12,546 | ₩12,298 | ₩12,425 | +0.98% | 66.8만 |
|---|
| 2026.05.08 | ₩13,241 | ₩13,241 | ₩12,111 | ₩12,479 | -5.76% | 119.5만 |
|---|
| 2026.05.07 | ₩13,642 | ₩14,646 | ₩12,920 | ₩13,228 | -3.04% | 144.9만 |
|---|
| 2026.05.06 | ₩13,174 | ₩13,375 | ₩13,041 | ₩13,041 | -1.02% | 70.9만 |
|---|
| 2026.05.05 | ₩12,934 | ₩13,174 | ₩12,827 | ₩13,041 | +0.83% | 71.2만 |
|---|
| 2026.05.04 | ₩12,894 | ₩13,482 | ₩12,894 | ₩12,934 | +0.31% | 102.2만 |
|---|
| 2026.05.01 | ₩12,840 | ₩13,161 | ₩12,720 | ₩12,720 | -0.94% | 96.4만 |
|---|
| 2026.04.30 | ₩12,158 | ₩12,733 | ₩12,158 | ₩12,720 | +4.62% | 89.7만 |
|---|
| 2026.04.29 | ₩13,121 | ₩13,228 | ₩12,185 | ₩12,292 | -6.32% | 126.8만 |
|---|
| 2026.04.28 | ₩11,877 | ₩12,131 | ₩11,830 | ₩12,051 | +1.46% | 25.9만 |
|---|
| 2026.04.27 | ₩11,596 | ₩11,890 | ₩11,596 | ₩11,890 | +2.54% | 31.6만 |
|---|
| 2026.04.24 | ₩11,476 | ₩11,676 | ₩11,347 | ₩11,676 | +1.75% | 23.5만 |
|---|
| 2026.04.23 | ₩11,569 | ₩11,583 | ₩11,342 | ₩11,462 | -0.92% | 31.4만 |
|---|
| 2026.04.22 | ₩11,516 | ₩11,636 | ₩11,449 | ₩11,583 | +0.58% | 23.9만 |
|---|
| 2026.04.21 | ₩11,890 | ₩12,024 | ₩11,369 | ₩11,369 | -4.39% | 33.6만 |
|---|
| 2026.04.20 | ₩11,783 | ₩11,957 | ₩11,676 | ₩11,810 | +0.23% | 30.9만 |
|---|
| 2026.04.17 | ₩11,676 | ₩12,031 | ₩11,676 | ₩11,850 | +1.49% | 46.7만 |
|---|
| 2026.04.16 | ₩11,569 | ₩11,589 | ₩11,369 | ₩11,462 | -0.92% | 25.5만 |
|---|
| 2026.04.15 | ₩11,382 | ₩11,630 | ₩11,349 | ₩11,543 | +1.41% | 26.6만 |
|---|
| 2026.04.14 | ₩11,288 | ₩11,489 | ₩11,262 | ₩11,329 | +0.36% | 29.8만 |
|---|
| 2026.04.13 | ₩10,860 | ₩11,175 | ₩10,767 | ₩11,155 | +2.71% | 29.1만 |
|---|
| 2026.04.10 | ₩10,954 | ₩11,008 | ₩10,753 | ₩10,967 | +0.12% | 41.2만 |
|---|
| 2026.04.09 | ₩10,807 | ₩10,934 | ₩10,620 | ₩10,914 | +0.99% | 31.1만 |
|---|
| 2026.04.08 | ₩10,954 | ₩11,208 | ₩10,847 | ₩10,860 | -0.85% | 41.9만 |
|---|
| 2026.04.07 | ₩10,339 | ₩10,673 | ₩10,339 | ₩10,526 | +1.81% | 42.1만 |
|---|
| 2026.04.06 | ₩10,058 | ₩10,499 | ₩10,058 | ₩10,406 | +3.46% | 39.9만 |
|---|
| 2026.04.02 | ₩9,951 | ₩10,138 | ₩9,844 | ₩10,058 | +1.08% | 36만 |
|---|
| 2026.04.01 | ₩10,473 | ₩10,580 | ₩10,138 | ₩10,138 | -3.19% | 39.6만 |
|---|
| 2026.03.31 | ₩10,325 | ₩10,426 | ₩10,111 | ₩10,312 | -0.13% | 43.7만 |
|---|
| 2026.03.30 | ₩10,125 | ₩10,245 | ₩10,098 | ₩10,178 | +0.53% | 40.8만 |
|---|
| 2026.03.27 | ₩10,152 | ₩10,192 | ₩10,030 | ₩10,098 | -0.53% | 38.1만 |
|---|
| 2026.03.26 | ₩10,406 | ₩10,585 | ₩10,259 | ₩10,312 | -0.90% | 32.4만 |
|---|
| 2026.03.25 | ₩10,887 | ₩10,941 | ₩10,459 | ₩10,580 | -2.83% | 27.4만 |
|---|
| 2026.03.24 | ₩10,713 | ₩10,901 | ₩10,580 | ₩10,647 | -0.62% | 41.7만 |
|---|
| 2026.03.23 | ₩10,914 | ₩11,074 | ₩10,753 | ₩10,794 | -1.10% | 36.1만 |
|---|
| 2026.03.20 | ₩10,901 | ₩10,901 | ₩10,620 | ₩10,647 | -2.33% | 76.1만 |
|---|
| 2026.03.19 | ₩10,887 | ₩11,008 | ₩10,647 | ₩10,834 | -0.49% | 48.5만 |
|---|
| 2026.03.18 | ₩11,355 | ₩11,610 | ₩11,008 | ₩11,021 | -2.94% | 42.5만 |
|---|
| 2026.03.17 | ₩11,168 | ₩11,529 | ₩11,168 | ₩11,489 | +2.87% | 46.4만 |
|---|
| 2026.03.16 | ₩11,008 | ₩11,141 | ₩10,967 | ₩11,088 | +0.73% | 57.2만 |
|---|
| 2026.03.13 | ₩10,874 | ₩11,208 | ₩10,874 | ₩11,074 | +1.85% | 49.6만 |
|---|
| 2026.03.12 | ₩11,409 | ₩11,610 | ₩10,834 | ₩11,101 | -2.70% | 105.8만 |
|---|
| 2026.03.11 | ₩12,706 | ₩12,733 | ₩11,222 | ₩11,583 | -8.84% | 138.3만 |
|---|
| 2026.03.10 | ₩12,185 | ₩12,412 | ₩12,051 | ₩12,305 | +0.99% | 46.3만 |
|---|
| 2026.03.09 | ₩11,877 | ₩12,278 | ₩11,663 | ₩12,211 | +2.82% | 42.7만 |
|---|
| 2026.03.06 | ₩12,064 | ₩12,332 | ₩11,944 | ₩12,104 | +0.33% | 34.5만 |
|---|
| 2026.03.05 | ₩12,225 | ₩12,486 | ₩12,158 | ₩12,318 | +0.77% | 29.6만 |
|---|
| 2026.03.04 | ₩12,278 | ₩12,465 | ₩12,158 | ₩12,292 | +0.11% | 31.2만 |
|---|
| 2026.03.03 | ₩11,770 | ₩12,358 | ₩11,636 | ₩12,198 | +3.64% | 47.7만 |
|---|
| 2026.03.02 | ₩12,064 | ₩12,465 | ₩11,944 | ₩12,118 | +0.44% | 47.4만 |
|---|
| 2026.02.27 | ₩12,292 | ₩12,358 | ₩12,118 | ₩12,278 | -0.11% | 41.1만 |
|---|
| 2026.02.26 | ₩12,452 | ₩12,894 | ₩12,452 | ₩12,532 | +0.64% | 82.4만 |
|---|
| 2026.02.25 | ₩12,305 | ₩12,679 | ₩12,225 | ₩12,492 | +1.52% | 40.5만 |
|---|
| 2026.02.24 | ₩11,730 | ₩12,251 | ₩11,703 | ₩12,158 | +3.65% | 40.4만 |
|---|
| 2026.02.23 | ₩12,064 | ₩12,144 | ₩11,650 | ₩11,864 | -1.66% | 44.4만 |
|---|
| 2026.02.20 | ₩12,064 | ₩12,419 | ₩12,064 | ₩12,278 | +1.77% | 36.8만 |
|---|
| 2026.02.19 | ₩12,225 | ₩12,412 | ₩12,031 | ₩12,104 | -0.98% | 73.2만 |
|---|
| 2026.02.18 | ₩12,011 | ₩12,506 | ₩12,011 | ₩12,399 | +3.23% | 30.4만 |
|---|
| 2026.02.17 | ₩11,743 | ₩12,147 | ₩11,743 | ₩12,011 | +2.28% | 27.7만 |
|---|
| 2026.02.13 | ₩11,783 | ₩12,051 | ₩11,703 | ₩11,917 | +1.14% | 30.3만 |
|---|
| 2026.02.12 | ₩12,038 | ₩12,038 | ₩11,636 | ₩11,783 | -2.11% | 38.4만 |
|---|
| 2026.02.11 | ₩12,265 | ₩12,265 | ₩11,734 | ₩11,890 | -3.05% | 37만 |
|---|
| 2026.02.10 | ₩12,251 | ₩12,572 | ₩12,225 | ₩12,251 | 0.00% | 25만 |
|---|
| 2026.02.09 | ₩12,144 | ₩12,459 | ₩12,104 | ₩12,211 | +0.55% | 33.6만 |
|---|
| 2026.02.06 | ₩11,971 | ₩12,171 | ₩11,824 | ₩12,131 | +1.34% | 34.7만 |
|---|
| 2026.02.05 | ₩11,997 | ₩12,091 | ₩11,703 | ₩11,757 | -2.01% | 57.4만 |
|---|
| 2026.02.04 | ₩12,251 | ₩12,253 | ₩11,810 | ₩12,171 | -0.66% | 63.1만 |
|---|
| 2026.02.03 | ₩13,094 | ₩13,174 | ₩12,086 | ₩12,238 | -6.54% | 91.5만 |
|---|
| 2026.02.02 | ₩12,679 | ₩13,268 | ₩12,679 | ₩13,014 | +2.64% | 61.1만 |
|---|
| 2026.01.30 | ₩12,853 | ₩13,128 | ₩12,693 | ₩12,733 | -0.94% | 58.6만 |
|---|
| 2026.01.29 | ₩12,840 | ₩13,014 | ₩12,653 | ₩13,001 | +1.25% | 61.5만 |
|---|
| 2026.01.28 | ₩13,201 | ₩13,295 | ₩12,706 | ₩12,894 | -2.33% | 53.1만 |
|---|
| 2026.01.27 | ₩13,148 | ₩13,268 | ₩13,014 | ₩13,174 | +0.20% | 41.8만 |
|---|
| 2026.01.26 | ₩13,174 | ₩13,342 | ₩13,081 | ₩13,215 | +0.30% | 36.7만 |
|---|
| 2026.01.23 | ₩13,375 | ₩13,428 | ₩13,094 | ₩13,255 | -0.90% | 44.5만 |
|---|
| 2026.01.22 | ₩13,335 | ₩13,716 | ₩13,322 | ₩13,335 | 0.00% | 64만 |
|---|
| 2026.01.21 | ₩13,335 | ₩13,415 | ₩13,081 | ₩13,322 | -0.10% | 45.5만 |
|---|
| 2026.01.20 | ₩13,054 | ₩13,489 | ₩12,895 | ₩13,241 | +1.43% | 69만 |
|---|
| 2026.01.16 | ₩13,348 | ₩13,549 | ₩13,255 | ₩13,255 | -0.70% | 56.6만 |
|---|
| 2026.01.15 | ₩13,348 | ₩13,596 | ₩13,335 | ₩13,388 | +0.30% | 50.4만 |
|---|
| 2026.01.14 | ₩13,482 | ₩13,522 | ₩13,161 | ₩13,308 | -1.29% | 51.5만 |
|---|
| 2026.01.13 | ₩13,509 | ₩13,589 | ₩13,335 | ₩13,495 | -0.10% | 48.5만 |
|---|
| 2026.01.12 | ₩13,683 | ₩13,709 | ₩13,241 | ₩13,509 | -1.27% | 55.1만 |
|---|
| 2026.01.09 | ₩13,803 | ₩14,032 | ₩13,709 | ₩13,883 | +0.58% | 47.4만 |
|---|
| 2026.01.08 | ₩13,562 | ₩13,937 | ₩13,562 | ₩13,883 | +2.37% | 38.4만 |
|---|
| 2026.01.07 | ₩13,428 | ₩13,723 | ₩13,094 | ₩13,656 | +1.69% | 53.2만 |
|---|
| 2026.01.06 | ₩14,044 | ₩14,115 | ₩13,415 | ₩13,642 | -2.86% | 56만 |
|---|
| 2026.01.05 | ₩13,696 | ₩14,311 | ₩13,696 | ₩14,044 | +2.54% | 56.9만 |
|---|
| 2026.01.02 | ₩13,963 | ₩14,131 | ₩13,495 | ₩13,776 | -1.34% | 65.4만 |
|---|
| 2025.12.31 | ₩14,432 | ₩14,472 | ₩13,937 | ₩13,990 | -3.06% | 54.3만 |
|---|
| 2025.12.30 | ₩14,739 | ₩14,866 | ₩14,458 | ₩14,485 | -1.72% | 39.3만 |
|---|
| 2025.12.29 | ₩14,833 | ₩14,993 | ₩14,706 | ₩14,739 | -0.63% | 35.5만 |
|---|
| 2025.12.26 | ₩15,033 | ₩15,087 | ₩14,739 | ₩14,886 | -0.98% | 39.5만 |
|---|
| 2025.12.24 | ₩14,913 | ₩15,114 | ₩14,713 | ₩15,033 | +0.81% | 19.3만 |
|---|
| 2025.12.23 | ₩15,060 | ₩15,203 | ₩14,619 | ₩14,739 | -2.13% | 49.1만 |
|---|
| 2025.12.22 | ₩14,458 | ₩15,635 | ₩14,458 | ₩15,221 | +5.27% | 87.7만 |
|---|
| 2025.12.19 | ₩14,418 | ₩14,565 | ₩14,204 | ₩14,365 | -0.37% | 76.9만 |
|---|
| 2025.12.18 | ₩14,552 | ₩14,953 | ₩14,238 | ₩14,311 | -1.65% | 79.7만 |
|---|
| 2025.12.17 | ₩14,606 | ₩14,873 | ₩14,351 | ₩14,365 | -1.65% | 50.1만 |
|---|
| 2025.12.16 | ₩14,151 | ₩14,833 | ₩14,124 | ₩14,659 | +3.59% | 49.3만 |
|---|
| 2025.12.15 | ₩14,833 | ₩14,980 | ₩14,178 | ₩14,271 | -3.79% | 60.7만 |
|---|
| 2025.12.12 | ₩14,726 | ₩15,181 | ₩14,692 | ₩14,833 | +0.73% | 110.7만 |
|---|
| 2025.12.11 | ₩14,164 | ₩14,787 | ₩14,124 | ₩14,686 | +3.68% | 59.7만 |
|---|
| 2025.12.10 | ₩14,084 | ₩14,525 | ₩13,946 | ₩14,365 | +1.99% | 63.6만 |
|---|
| 2025.12.09 | ₩13,763 | ₩14,264 | ₩13,763 | ₩14,204 | +3.21% | 71.3만 |
|---|
| 2025.12.08 | ₩13,683 | ₩13,736 | ₩13,522 | ₩13,589 | -0.68% | 36.5만 |
|---|
| 2025.12.05 | ₩13,709 | ₩13,856 | ₩13,415 | ₩13,522 | -1.37% | 35.8만 |
|---|
| 2025.12.04 | ₩13,509 | ₩13,823 | ₩13,418 | ₩13,763 | +1.88% | 50.6만 |
|---|
| 2025.12.03 | ₩12,934 | ₩13,642 | ₩12,927 | ₩13,576 | +4.96% | 44.3만 |
|---|
| 2025.12.02 | ₩13,148 | ₩13,161 | ₩12,894 | ₩12,907 | -1.83% | 34.5만 |
|---|
| 2025.12.01 | ₩13,108 | ₩13,241 | ₩12,907 | ₩13,081 | -0.20% | 37만 |
|---|
| 2025.11.28 | ₩12,974 | ₩13,348 | ₩12,922 | ₩13,241 | +2.06% | 26.6만 |
|---|
| 2025.11.26 | ₩12,733 | ₩13,081 | ₩12,733 | ₩13,054 | +2.52% | 63.2만 |
|---|
| 2025.11.25 | ₩12,452 | ₩12,894 | ₩12,318 | ₩12,853 | +3.22% | 37.8만 |
|---|
| 2025.11.24 | ₩12,318 | ₩12,465 | ₩12,225 | ₩12,372 | +0.43% | 29.6만 |
|---|
| 2025.11.21 | ₩12,292 | ₩12,572 | ₩12,091 | ₩12,345 | +0.44% | 69.8만 |
|---|
| 2025.11.20 | ₩12,920 | ₩13,054 | ₩12,237 | ₩12,278 | -4.97% | 54.6만 |
|---|
| 2025.11.19 | ₩12,572 | ₩12,853 | ₩12,546 | ₩12,653 | +0.64% | 69만 |
|---|
| 2025.11.18 | ₩12,278 | ₩12,679 | ₩12,251 | ₩12,546 | +2.18% | 62.2만 |
|---|
| 2025.11.17 | ₩13,134 | ₩13,576 | ₩12,405 | ₩12,465 | -5.09% | 93.7만 |
|---|
| 2025.11.14 | ₩12,613 | ₩13,255 | ₩12,492 | ₩13,148 | +4.24% | 92.6만 |
|---|
| 2025.11.13 | ₩12,987 | ₩13,188 | ₩12,733 | ₩12,934 | -0.41% | 51.6만 |
|---|
| 2025.11.12 | ₩13,094 | ₩13,288 | ₩13,001 | ₩13,161 | +0.51% | 59.2만 |
|---|
| 2025.11.11 | ₩13,402 | ₩13,442 | ₩13,121 | ₩13,161 | -1.80% | 48.9만 |
|---|
| 2025.11.10 | ₩13,442 | ₩13,709 | ₩13,174 | ₩13,455 | +0.10% | 60.6만 |
|---|
| 2025.11.07 | ₩12,559 | ₩13,295 | ₩12,506 | ₩13,295 | +5.86% | 58.3만 |
|---|
| 2025.11.06 | ₩13,094 | ₩13,295 | ₩12,599 | ₩12,639 | -3.47% | 72.8만 |
|---|
| 2025.11.05 | ₩12,974 | ₩13,295 | ₩12,773 | ₩13,295 | +2.47% | 63.6만 |
|---|
| 2025.11.04 | ₩13,121 | ₩13,375 | ₩12,914 | ₩12,934 | -1.43% | 75.2만 |
|---|
| 2025.11.03 | ₩13,174 | ₩13,810 | ₩13,174 | ₩13,442 | +2.03% | 86.7만 |
|---|
| 2025.10.31 | ₩13,081 | ₩13,295 | ₩12,907 | ₩13,041 | -0.31% | 89.2만 |
|---|
| 2025.10.30 | ₩13,656 | ₩13,903 | ₩12,599 | ₩12,867 | -5.78% | 162.8만 |
|---|
| 2025.10.29 | ₩14,606 | ₩14,833 | ₩12,038 | ₩13,870 | -5.04% | 222.7만 |
|---|
| 2025.10.28 | ₩13,576 | ₩13,629 | ₩13,215 | ₩13,362 | -1.58% | 80.2만 |
|---|
| 2025.10.27 | ₩13,776 | ₩13,941 | ₩13,428 | ₩13,442 | -2.43% | 57.9만 |
|---|
| 2025.10.24 | ₩13,281 | ₩13,776 | ₩13,281 | ₩13,616 | +2.52% | 65.3만 |
|---|
| 2025.10.23 | ₩13,094 | ₩13,469 | ₩13,081 | ₩13,201 | +0.82% | 59.3만 |
|---|
| 2025.10.22 | ₩13,215 | ₩13,335 | ₩12,880 | ₩12,987 | -1.72% | 52.8만 |
|---|
| 2025.10.21 | ₩13,001 | ₩13,348 | ₩13,001 | ₩13,335 | +2.57% | 48.1만 |
|---|
| 2025.10.20 | ₩12,572 | ₩13,121 | ₩12,555 | ₩13,108 | +4.26% | 50만 |
|---|
| 2025.10.17 | ₩12,425 | ₩12,649 | ₩12,292 | ₩12,439 | +0.11% | 64.3만 |
|---|
| 2025.10.16 | ₩13,161 | ₩13,255 | ₩12,572 | ₩12,653 | -3.86% | 86.1만 |
|---|
| 2025.10.15 | ₩13,642 | ₩13,736 | ₩13,148 | ₩13,188 | -3.33% | 94만 |
|---|
| 2025.10.14 | ₩13,108 | ₩13,977 | ₩12,987 | ₩13,669 | +4.29% | 75.3만 |
|---|
| 2025.10.13 | ₩13,001 | ₩13,375 | ₩13,001 | ₩13,335 | +2.57% | 71.4만 |
|---|
| 2025.10.10 | ₩13,375 | ₩13,522 | ₩12,853 | ₩12,880 | -3.70% | 97.6만 |
|---|