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 | ₩8,128 | ₩8,168 | ₩7,881 | ₩7,915 | -2.63% | 51.3만 |
| 2026.10.08 | ₩8,035 | ₩8,182 | ₩7,955 | ₩8,128 | +1.16% | 80.7만 |
| 2026.10.07 | ₩8,115 | ₩8,188 | ₩8,008 | ₩8,088 | -0.33% | 37.1만 |
| 2026.10.06 | ₩8,075 | ₩8,262 | ₩7,941 | ₩8,248 | +2.15% | 62.1만 |
| 2026.10.05 | ₩7,981 | ₩8,195 | ₩7,955 | ₩8,061 | +1.00% | 63.5만 |
| 2026.10.02 | ₩8,008 | ₩8,162 | ₩7,888 | ₩7,968 | -0.50% | 64.3만 |
| 2026.10.01 | ₩8,102 | ₩8,182 | ₩7,901 | ₩7,941 | -1.98% | 49.5만 |
| 2026.09.30 | ₩8,128 | ₩8,142 | ₩7,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,048 |
| -0.99% |
| 57.2만 |
| 2026.09.29 | ₩8,182 | ₩8,235 | ₩8,048 | ₩8,115 | -0.82% | 60.2만 |
|---|
| 2026.09.28 | ₩8,302 | ₩8,302 | ₩8,128 | ₩8,168 | -1.61% | 51.7만 |
|---|
| 2026.09.25 | ₩8,342 | ₩8,435 | ₩8,268 | ₩8,382 | +0.48% | 54.1만 |
|---|
| 2026.09.24 | ₩8,355 | ₩8,408 | ₩8,275 | ₩8,328 | -0.32% | 74.1만 |
|---|
| 2026.09.23 | ₩8,462 | ₩8,509 | ₩8,335 | ₩8,382 | -0.95% | 63.9만 |
|---|
| 2026.09.22 | ₩8,769 | ₩8,782 | ₩8,335 | ₩8,569 | -2.28% | 108.2만 |
|---|
| 2026.09.21 | ₩8,822 | ₩8,822 | ₩8,582 | ₩8,609 | -2.42% | 111.1만 |
|---|
| 2026.09.18 | ₩9,356 | ₩9,409 | ₩8,715 | ₩8,715 | -6.85% | 228.7만 |
|---|
| 2026.09.17 | ₩9,583 | ₩9,662 | ₩9,396 | ₩9,396 | -1.95% | 88.5만 |
|---|
| 2026.09.16 | ₩9,730 | ₩9,757 | ₩9,303 | ₩9,383 | -3.57% | 135.3만 |
|---|
| 2026.09.15 | ₩10,304 | ₩10,317 | ₩9,476 | ₩9,636 | -6.48% | 107.6만 |
|---|
| 2026.09.14 | ₩10,664 | ₩10,744 | ₩10,304 | ₩10,384 | -2.63% | 97.4만 |
|---|
| 2026.09.11 | ₩10,264 | ₩10,764 | ₩10,264 | ₩10,651 | +3.77% | 97.8만 |
|---|
| 2026.09.10 | ₩10,010 | ₩10,177 | ₩9,997 | ₩10,130 | +1.20% | 109.4만 |
|---|
| 2026.09.09 | ₩9,863 | ₩10,370 | ₩9,716 | ₩10,050 | +1.89% | 212만 |
|---|
| 2026.09.08 | ₩9,903 | ₩9,937 | ₩9,743 | ₩9,877 | -0.27% | 53.9만 |
|---|
| 2026.09.04 | ₩9,676 | ₩9,930 | ₩9,663 | ₩9,903 | +2.34% | 49만 |
|---|
| 2026.09.03 | ₩9,823 | ₩9,983 | ₩9,676 | ₩9,770 | -0.54% | 63.5만 |
|---|
| 2026.09.02 | ₩9,249 | ₩9,716 | ₩9,203 | ₩9,663 | +4.47% | 76.4만 |
|---|
| 2026.09.01 | ₩9,223 | ₩9,343 | ₩9,149 | ₩9,156 | -0.72% | 50만 |
|---|
| 2026.08.31 | ₩9,303 | ₩9,356 | ₩9,109 | ₩9,249 | -0.57% | 61.6만 |
|---|
| 2026.08.28 | ₩9,610 | ₩9,674 | ₩9,383 | ₩9,436 | -1.81% | 89.6만 |
|---|
| 2026.08.27 | ₩9,423 | ₩9,607 | ₩9,383 | ₩9,543 | +1.27% | 50.9만 |
|---|
| 2026.08.26 | ₩9,797 | ₩9,803 | ₩9,423 | ₩9,476 | -3.27% | 66.3만 |
|---|
| 2026.08.25 | ₩9,623 | ₩9,783 | ₩9,503 | ₩9,743 | +1.25% | 67.3만 |
|---|
| 2026.08.24 | ₩9,450 | ₩9,716 | ₩9,409 | ₩9,450 | 0.00% | 93.8만 |
|---|
| 2026.08.21 | ₩9,663 | ₩9,676 | ₩9,303 | ₩9,316 | -3.59% | 71.3만 |
|---|
| 2026.08.20 | ₩9,623 | ₩9,663 | ₩9,343 | ₩9,556 | -0.69% | 46.9만 |
|---|
| 2026.08.19 | ₩9,490 | ₩9,670 | ₩9,423 | ₩9,583 | +0.98% | 58.7만 |
|---|
| 2026.08.18 | ₩9,343 | ₩9,603 | ₩9,296 | ₩9,343 | 0.00% | 59.4만 |
|---|
| 2026.08.17 | ₩9,556 | ₩9,556 | ₩9,129 | ₩9,369 | -1.96% | 91.9만 |
|---|
| 2026.08.14 | ₩9,730 | ₩9,890 | ₩9,463 | ₩9,556 | -1.78% | 101.9만 |
|---|
| 2026.08.13 | ₩9,743 | ₩9,957 | ₩9,356 | ₩9,516 | -2.33% | 135.5만 |
|---|
| 2026.08.12 | ₩8,876 | ₩9,583 | ₩8,876 | ₩9,156 | +3.16% | 177.8만 |
|---|
| 2026.08.11 | ₩10,010 | ₩10,250 | ₩8,675 | ₩8,796 | -12.13% | 930.3만 |
|---|
| 2026.08.10 | ₩12,479 | ₩12,479 | ₩11,605 | ₩11,705 | -6.20% | 90.7만 |
|---|
| 2026.08.07 | ₩13,107 | ₩13,281 | ₩12,393 | ₩12,546 | -4.28% | 45.1만 |
|---|
| 2026.08.06 | ₩13,093 | ₩13,160 | ₩12,946 | ₩13,026 | -0.51% | 34만 |
|---|
| 2026.08.05 | ₩13,320 | ₩13,600 | ₩12,933 | ₩13,067 | -1.90% | 41만 |
|---|
| 2026.08.04 | ₩13,280 | ₩13,387 | ₩13,067 | ₩13,093 | -1.41% | 39.7만 |
|---|
| 2026.08.03 | ₩12,639 | ₩13,267 | ₩12,573 | ₩13,240 | +4.75% | 45.1만 |
|---|
| 2026.07.31 | ₩12,466 | ₩12,566 | ₩12,219 | ₩12,506 | +0.32% | 37.4만 |
|---|
| 2026.07.30 | ₩12,586 | ₩12,586 | ₩12,172 | ₩12,573 | -0.11% | 41.8만 |
|---|
| 2026.07.29 | ₩12,760 | ₩12,946 | ₩12,613 | ₩12,706 | -0.42% | 73.2만 |
|---|
| 2026.07.28 | ₩12,653 | ₩13,033 | ₩12,578 | ₩12,880 | +1.79% | 51.1만 |
|---|
| 2026.07.27 | ₩12,266 | ₩12,599 | ₩12,264 | ₩12,573 | +2.50% | 39.1만 |
|---|
| 2026.07.24 | ₩11,839 | ₩12,199 | ₩11,745 | ₩12,039 | +1.69% | 37.8만 |
|---|
| 2026.07.23 | ₩12,212 | ₩12,226 | ₩11,759 | ₩11,825 | -3.17% | 49.6만 |
|---|
| 2026.07.22 | ₩12,533 | ₩12,626 | ₩12,286 | ₩12,332 | -1.60% | 43.3만 |
|---|
| 2026.07.21 | ₩12,586 | ₩12,653 | ₩12,359 | ₩12,626 | +0.32% | 39.3만 |
|---|
| 2026.07.20 | ₩12,506 | ₩12,558 | ₩12,299 | ₩12,413 | -0.75% | 47.9만 |
|---|
| 2026.07.17 | ₩12,346 | ₩12,733 | ₩12,346 | ₩12,519 | +1.41% | 42.8만 |
|---|
| 2026.07.16 | ₩12,359 | ₩12,553 | ₩12,326 | ₩12,533 | +1.40% | 33만 |
|---|
| 2026.07.15 | ₩12,359 | ₩12,506 | ₩12,199 | ₩12,332 | -0.22% | 54.6만 |
|---|
| 2026.07.14 | ₩12,292 | ₩12,351 | ₩12,092 | ₩12,279 | -0.11% | 55.1만 |
|---|
| 2026.07.13 | ₩12,553 | ₩12,733 | ₩12,066 | ₩12,292 | -2.07% | 74.9만 |
|---|
| 2026.07.10 | ₩12,479 | ₩12,733 | ₩12,473 | ₩12,599 | +0.96% | 37.3만 |
|---|
| 2026.07.09 | ₩12,119 | ₩12,413 | ₩12,052 | ₩12,359 | +1.98% | 53.2만 |
|---|
| 2026.07.08 | ₩12,513 | ₩12,513 | ₩11,799 | ₩12,132 | -3.04% | 101.8만 |
|---|
| 2026.07.07 | ₩13,400 | ₩13,467 | ₩12,579 | ₩12,653 | -5.58% | 92.8만 |
|---|
| 2026.07.06 | ₩13,574 | ₩13,574 | ₩13,273 | ₩13,360 | -1.57% | 86.5만 |
|---|
| 2026.07.02 | ₩13,480 | ₩13,534 | ₩13,247 | ₩13,293 | -1.39% | 78.8만 |
|---|
| 2026.07.01 | ₩13,400 | ₩13,467 | ₩13,107 | ₩13,360 | -0.30% | 81.3만 |
|---|
| 2026.06.30 | ₩12,746 | ₩13,394 | ₩12,599 | ₩13,253 | +3.98% | 138.4만 |
|---|
| 2026.06.29 | ₩12,346 | ₩12,713 | ₩12,212 | ₩12,573 | +1.84% | 97.3만 |
|---|
| 2026.06.26 | ₩12,386 | ₩12,519 | ₩12,119 | ₩12,386 | 0.00% | 95.2만 |
|---|
| 2026.06.25 | ₩11,892 | ₩12,526 | ₩11,772 | ₩12,493 | +5.05% | 89.9만 |
|---|
| 2026.06.24 | ₩11,785 | ₩12,126 | ₩11,678 | ₩11,745 | -0.34% | 51.4만 |
|---|
| 2026.06.23 | ₩11,198 | ₩11,705 | ₩11,198 | ₩11,692 | +4.41% | 84.1만 |
|---|
| 2026.06.22 | ₩11,145 | ₩11,512 | ₩10,978 | ₩11,158 | +0.12% | 91.9만 |
|---|
| 2026.06.18 | ₩11,091 | ₩11,267 | ₩10,858 | ₩11,251 | +1.44% | 168.5만 |
|---|
| 2026.06.17 | ₩11,585 | ₩11,819 | ₩11,018 | ₩11,131 | -3.92% | 128.5만 |
|---|
| 2026.06.16 | ₩11,024 | ₩11,939 | ₩11,024 | ₩11,718 | +6.30% | 151.9만 |
|---|
| 2026.06.15 | ₩11,278 | ₩11,452 | ₩10,991 | ₩11,024 | -2.25% | 41.7만 |
|---|
| 2026.06.12 | ₩11,185 | ₩11,425 | ₩11,078 | ₩11,158 | -0.24% | 50.9만 |
|---|
| 2026.06.11 | ₩10,838 | ₩11,118 | ₩10,744 | ₩11,078 | +2.22% | 53.2만 |
|---|
| 2026.06.10 | ₩11,171 | ₩11,345 | ₩11,024 | ₩11,038 | -1.19% | 44.6만 |
|---|
| 2026.06.09 | ₩10,571 | ₩11,378 | ₩10,571 | ₩11,265 | +6.57% | 97.9만 |
|---|
| 2026.06.08 | ₩11,091 | ₩11,185 | ₩10,425 | ₩10,464 | -5.66% | 112.7만 |
|---|
| 2026.06.05 | ₩11,305 | ₩11,371 | ₩11,038 | ₩11,091 | -1.89% | 49.6만 |
|---|
| 2026.06.04 | ₩10,838 | ₩11,291 | ₩10,778 | ₩11,278 | +4.06% | 73.7만 |
|---|
| 2026.06.03 | ₩10,998 | ₩11,024 | ₩10,637 | ₩10,677 | -2.91% | 102.2만 |
|---|
| 2026.06.02 | ₩11,051 | ₩11,261 | ₩10,958 | ₩11,158 | +0.97% | 53.6만 |
|---|
| 2026.06.01 | ₩11,158 | ₩11,291 | ₩11,078 | ₩11,185 | +0.24% | 59.6만 |
|---|
| 2026.05.29 | ₩11,171 | ₩11,331 | ₩11,078 | ₩11,331 | +1.43% | 48.7만 |
|---|
| 2026.05.28 | ₩11,158 | ₩11,291 | ₩11,051 | ₩11,131 | -0.24% | 39만 |
|---|
| 2026.05.27 | ₩11,131 | ₩11,365 | ₩11,118 | ₩11,291 | +1.44% | 54.9만 |
|---|
| 2026.05.26 | ₩10,931 | ₩11,118 | ₩10,891 | ₩11,078 | +1.34% | 48.3만 |
|---|
| 2026.05.22 | ₩11,024 | ₩11,131 | ₩10,758 | ₩10,878 | -1.33% | 81.1만 |
|---|
| 2026.05.21 | ₩11,198 | ₩11,358 | ₩11,011 | ₩11,011 | -1.67% | 106만 |
|---|
| 2026.05.20 | ₩11,185 | ₩11,318 | ₩10,931 | ₩11,291 | +0.95% | 77.2만 |
|---|
| 2026.05.19 | ₩11,238 | ₩11,338 | ₩10,944 | ₩11,145 | -0.83% | 57.5만 |
|---|
| 2026.05.18 | ₩11,465 | ₩11,612 | ₩11,171 | ₩11,251 | -1.86% | 71.8만 |
|---|
| 2026.05.15 | ₩11,919 | ₩11,936 | ₩11,492 | ₩11,492 | -3.58% | 64만 |
|---|
| 2026.05.14 | ₩11,945 | ₩12,119 | ₩11,905 | ₩11,905 | -0.34% | 58.2만 |
|---|
| 2026.05.13 | ₩12,212 | ₩12,239 | ₩11,759 | ₩11,825 | -3.17% | 97.5만 |
|---|
| 2026.05.12 | ₩12,453 | ₩12,479 | ₩12,239 | ₩12,413 | -0.32% | 70.6만 |
|---|
| 2026.05.11 | ₩12,279 | ₩12,519 | ₩12,272 | ₩12,399 | +0.98% | 66.8만 |
|---|
| 2026.05.08 | ₩13,213 | ₩13,213 | ₩12,086 | ₩12,453 | -5.76% | 119.5만 |
|---|
| 2026.05.07 | ₩13,614 | ₩14,615 | ₩12,893 | ₩13,200 | -3.04% | 144.9만 |
|---|
| 2026.05.06 | ₩13,147 | ₩13,347 | ₩13,013 | ₩13,013 | -1.02% | 70.9만 |
|---|
| 2026.05.05 | ₩12,906 | ₩13,147 | ₩12,800 | ₩13,013 | +0.83% | 71.2만 |
|---|
| 2026.05.04 | ₩12,866 | ₩13,454 | ₩12,866 | ₩12,906 | +0.31% | 102.2만 |
|---|
| 2026.05.01 | ₩12,813 | ₩13,133 | ₩12,693 | ₩12,693 | -0.94% | 96.4만 |
|---|
| 2026.04.30 | ₩12,132 | ₩12,706 | ₩12,132 | ₩12,693 | +4.62% | 89.7만 |
|---|
| 2026.04.29 | ₩13,093 | ₩13,200 | ₩12,159 | ₩12,266 | -6.32% | 126.8만 |
|---|
| 2026.04.28 | ₩11,852 | ₩12,106 | ₩11,805 | ₩12,025 | +1.46% | 25.9만 |
|---|
| 2026.04.27 | ₩11,572 | ₩11,865 | ₩11,572 | ₩11,865 | +2.54% | 31.6만 |
|---|
| 2026.04.24 | ₩11,452 | ₩11,652 | ₩11,323 | ₩11,652 | +1.75% | 23.5만 |
|---|
| 2026.04.23 | ₩11,545 | ₩11,558 | ₩11,318 | ₩11,438 | -0.92% | 31.4만 |
|---|
| 2026.04.22 | ₩11,492 | ₩11,612 | ₩11,425 | ₩11,558 | +0.58% | 23.9만 |
|---|
| 2026.04.21 | ₩11,865 | ₩11,999 | ₩11,345 | ₩11,345 | -4.39% | 33.6만 |
|---|
| 2026.04.20 | ₩11,759 | ₩11,932 | ₩11,652 | ₩11,785 | +0.23% | 30.9만 |
|---|
| 2026.04.17 | ₩11,652 | ₩12,005 | ₩11,652 | ₩11,825 | +1.49% | 46.7만 |
|---|
| 2026.04.16 | ₩11,545 | ₩11,565 | ₩11,345 | ₩11,438 | -0.92% | 25.5만 |
|---|
| 2026.04.15 | ₩11,358 | ₩11,605 | ₩11,325 | ₩11,518 | +1.41% | 26.6만 |
|---|
| 2026.04.14 | ₩11,265 | ₩11,465 | ₩11,238 | ₩11,305 | +0.36% | 29.8만 |
|---|
| 2026.04.13 | ₩10,838 | ₩11,151 | ₩10,744 | ₩11,131 | +2.71% | 29.1만 |
|---|
| 2026.04.10 | ₩10,931 | ₩10,984 | ₩10,731 | ₩10,944 | +0.12% | 41.2만 |
|---|
| 2026.04.09 | ₩10,784 | ₩10,911 | ₩10,597 | ₩10,891 | +0.99% | 31.1만 |
|---|
| 2026.04.08 | ₩10,931 | ₩11,185 | ₩10,824 | ₩10,838 | -0.85% | 41.9만 |
|---|
| 2026.04.07 | ₩10,317 | ₩10,651 | ₩10,317 | ₩10,504 | +1.81% | 42.1만 |
|---|
| 2026.04.06 | ₩10,037 | ₩10,477 | ₩10,037 | ₩10,384 | +3.46% | 39.9만 |
|---|
| 2026.04.02 | ₩9,930 | ₩10,117 | ₩9,823 | ₩10,037 | +1.08% | 36만 |
|---|
| 2026.04.01 | ₩10,451 | ₩10,557 | ₩10,117 | ₩10,117 | -3.19% | 39.6만 |
|---|
| 2026.03.31 | ₩10,304 | ₩10,404 | ₩10,090 | ₩10,290 | -0.13% | 43.7만 |
|---|
| 2026.03.30 | ₩10,104 | ₩10,224 | ₩10,077 | ₩10,157 | +0.53% | 40.8만 |
|---|
| 2026.03.27 | ₩10,130 | ₩10,170 | ₩10,009 | ₩10,077 | -0.53% | 38.1만 |
|---|
| 2026.03.26 | ₩10,384 | ₩10,563 | ₩10,237 | ₩10,290 | -0.90% | 32.4만 |
|---|
| 2026.03.25 | ₩10,864 | ₩10,918 | ₩10,437 | ₩10,557 | -2.83% | 27.4만 |
|---|
| 2026.03.24 | ₩10,691 | ₩10,878 | ₩10,557 | ₩10,624 | -0.62% | 41.7만 |
|---|
| 2026.03.23 | ₩10,891 | ₩11,051 | ₩10,731 | ₩10,771 | -1.10% | 36.1만 |
|---|
| 2026.03.20 | ₩10,878 | ₩10,878 | ₩10,597 | ₩10,624 | -2.33% | 76.1만 |
|---|
| 2026.03.19 | ₩10,864 | ₩10,984 | ₩10,624 | ₩10,811 | -0.49% | 48.5만 |
|---|
| 2026.03.18 | ₩11,331 | ₩11,585 | ₩10,984 | ₩10,998 | -2.94% | 42.5만 |
|---|
| 2026.03.17 | ₩11,145 | ₩11,505 | ₩11,145 | ₩11,465 | +2.87% | 46.4만 |
|---|
| 2026.03.16 | ₩10,984 | ₩11,118 | ₩10,944 | ₩11,064 | +0.73% | 57.2만 |
|---|
| 2026.03.13 | ₩10,851 | ₩11,185 | ₩10,851 | ₩11,051 | +1.85% | 49.6만 |
|---|
| 2026.03.12 | ₩11,385 | ₩11,585 | ₩10,811 | ₩11,078 | -2.70% | 105.8만 |
|---|
| 2026.03.11 | ₩12,679 | ₩12,706 | ₩11,198 | ₩11,558 | -8.84% | 138.3만 |
|---|
| 2026.03.10 | ₩12,159 | ₩12,386 | ₩12,025 | ₩12,279 | +0.99% | 46.3만 |
|---|
| 2026.03.09 | ₩11,852 | ₩12,252 | ₩11,638 | ₩12,186 | +2.82% | 42.7만 |
|---|
| 2026.03.06 | ₩12,039 | ₩12,306 | ₩11,919 | ₩12,079 | +0.33% | 34.5만 |
|---|
| 2026.03.05 | ₩12,199 | ₩12,459 | ₩12,132 | ₩12,292 | +0.77% | 29.6만 |
|---|
| 2026.03.04 | ₩12,252 | ₩12,439 | ₩12,132 | ₩12,266 | +0.11% | 31.2만 |
|---|
| 2026.03.03 | ₩11,745 | ₩12,332 | ₩11,612 | ₩12,172 | +3.64% | 47.7만 |
|---|
| 2026.03.02 | ₩12,039 | ₩12,439 | ₩11,919 | ₩12,092 | +0.44% | 47.4만 |
|---|
| 2026.02.27 | ₩12,266 | ₩12,332 | ₩12,092 | ₩12,252 | -0.11% | 41.1만 |
|---|
| 2026.02.26 | ₩12,426 | ₩12,866 | ₩12,426 | ₩12,506 | +0.64% | 82.4만 |
|---|
| 2026.02.25 | ₩12,279 | ₩12,653 | ₩12,199 | ₩12,466 | +1.52% | 40.5만 |
|---|
| 2026.02.24 | ₩11,705 | ₩12,226 | ₩11,678 | ₩12,132 | +3.65% | 40.4만 |
|---|
| 2026.02.23 | ₩12,039 | ₩12,119 | ₩11,625 | ₩11,839 | -1.66% | 44.4만 |
|---|
| 2026.02.20 | ₩12,039 | ₩12,393 | ₩12,039 | ₩12,252 | +1.77% | 36.8만 |
|---|
| 2026.02.19 | ₩12,199 | ₩12,386 | ₩12,005 | ₩12,079 | -0.98% | 73.2만 |
|---|
| 2026.02.18 | ₩11,985 | ₩12,479 | ₩11,985 | ₩12,372 | +3.23% | 30.4만 |
|---|
| 2026.02.17 | ₩11,718 | ₩12,122 | ₩11,718 | ₩11,985 | +2.28% | 27.7만 |
|---|
| 2026.02.13 | ₩11,759 | ₩12,025 | ₩11,678 | ₩11,892 | +1.14% | 30.3만 |
|---|
| 2026.02.12 | ₩12,012 | ₩12,012 | ₩11,612 | ₩11,759 | -2.11% | 38.4만 |
|---|
| 2026.02.11 | ₩12,239 | ₩12,239 | ₩11,709 | ₩11,865 | -3.05% | 37만 |
|---|
| 2026.02.10 | ₩12,226 | ₩12,546 | ₩12,199 | ₩12,226 | 0.00% | 25만 |
|---|
| 2026.02.09 | ₩12,119 | ₩12,433 | ₩12,079 | ₩12,186 | +0.55% | 33.6만 |
|---|
| 2026.02.06 | ₩11,945 | ₩12,146 | ₩11,799 | ₩12,106 | +1.34% | 34.7만 |
|---|
| 2026.02.05 | ₩11,972 | ₩12,066 | ₩11,678 | ₩11,732 | -2.01% | 57.4만 |
|---|
| 2026.02.04 | ₩12,226 | ₩12,227 | ₩11,785 | ₩12,146 | -0.66% | 63.1만 |
|---|
| 2026.02.03 | ₩13,067 | ₩13,147 | ₩12,060 | ₩12,212 | -6.54% | 91.5만 |
|---|
| 2026.02.02 | ₩12,653 | ₩13,240 | ₩12,653 | ₩12,986 | +2.64% | 61.1만 |
|---|
| 2026.01.30 | ₩12,826 | ₩13,100 | ₩12,666 | ₩12,706 | -0.94% | 58.6만 |
|---|
| 2026.01.29 | ₩12,813 | ₩12,986 | ₩12,626 | ₩12,973 | +1.25% | 61.5만 |
|---|
| 2026.01.28 | ₩13,173 | ₩13,267 | ₩12,679 | ₩12,866 | -2.33% | 53.1만 |
|---|
| 2026.01.27 | ₩13,120 | ₩13,240 | ₩12,986 | ₩13,147 | +0.20% | 41.8만 |
|---|
| 2026.01.26 | ₩13,147 | ₩13,313 | ₩13,053 | ₩13,187 | +0.30% | 36.7만 |
|---|
| 2026.01.23 | ₩13,347 | ₩13,400 | ₩13,067 | ₩13,227 | -0.90% | 44.5만 |
|---|
| 2026.01.22 | ₩13,307 | ₩13,687 | ₩13,293 | ₩13,307 | 0.00% | 64만 |
|---|
| 2026.01.21 | ₩13,307 | ₩13,387 | ₩13,053 | ₩13,293 | -0.10% | 45.5만 |
|---|
| 2026.01.20 | ₩13,026 | ₩13,460 | ₩12,868 | ₩13,213 | +1.43% | 69만 |
|---|
| 2026.01.16 | ₩13,320 | ₩13,520 | ₩13,227 | ₩13,227 | -0.70% | 56.6만 |
|---|
| 2026.01.15 | ₩13,320 | ₩13,567 | ₩13,307 | ₩13,360 | +0.30% | 50.4만 |
|---|
| 2026.01.14 | ₩13,454 | ₩13,494 | ₩13,133 | ₩13,280 | -1.29% | 51.5만 |
|---|
| 2026.01.13 | ₩13,480 | ₩13,560 | ₩13,307 | ₩13,467 | -0.10% | 48.5만 |
|---|
| 2026.01.12 | ₩13,654 | ₩13,680 | ₩13,213 | ₩13,480 | -1.27% | 55.1만 |
|---|
| 2026.01.09 | ₩13,774 | ₩14,002 | ₩13,680 | ₩13,854 | +0.58% | 47.4만 |
|---|
| 2026.01.08 | ₩13,534 | ₩13,907 | ₩13,534 | ₩13,854 | +2.37% | 38.4만 |
|---|
| 2026.01.07 | ₩13,400 | ₩13,694 | ₩13,067 | ₩13,627 | +1.69% | 53.2만 |
|---|
| 2026.01.06 | ₩14,014 | ₩14,085 | ₩13,387 | ₩13,614 | -2.86% | 56만 |
|---|
| 2026.01.05 | ₩13,667 | ₩14,281 | ₩13,667 | ₩14,014 | +2.54% | 56.9만 |
|---|
| 2026.01.02 | ₩13,934 | ₩14,101 | ₩13,467 | ₩13,747 | -1.34% | 65.4만 |
|---|
| 2025.12.31 | ₩14,401 | ₩14,441 | ₩13,907 | ₩13,961 | -3.06% | 54.3만 |
|---|
| 2025.12.30 | ₩14,708 | ₩14,835 | ₩14,428 | ₩14,455 | -1.72% | 39.3만 |
|---|
| 2025.12.29 | ₩14,802 | ₩14,962 | ₩14,675 | ₩14,708 | -0.63% | 35.5만 |
|---|
| 2025.12.26 | ₩15,002 | ₩15,055 | ₩14,708 | ₩14,855 | -0.98% | 39.5만 |
|---|
| 2025.12.24 | ₩14,882 | ₩15,082 | ₩14,681 | ₩15,002 | +0.81% | 19.3만 |
|---|
| 2025.12.23 | ₩15,028 | ₩15,171 | ₩14,588 | ₩14,708 | -2.13% | 49.1만 |
|---|
| 2025.12.22 | ₩14,428 | ₩15,602 | ₩14,428 | ₩15,189 | +5.27% | 87.7만 |
|---|
| 2025.12.19 | ₩14,388 | ₩14,535 | ₩14,174 | ₩14,334 | -0.37% | 76.9만 |
|---|
| 2025.12.18 | ₩14,521 | ₩14,922 | ₩14,208 | ₩14,281 | -1.65% | 79.7만 |
|---|
| 2025.12.17 | ₩14,575 | ₩14,842 | ₩14,321 | ₩14,334 | -1.65% | 50.1만 |
|---|
| 2025.12.16 | ₩14,121 | ₩14,802 | ₩14,094 | ₩14,628 | +3.59% | 49.3만 |
|---|
| 2025.12.15 | ₩14,802 | ₩14,948 | ₩14,148 | ₩14,241 | -3.79% | 60.7만 |
|---|
| 2025.12.12 | ₩14,695 | ₩15,149 | ₩14,661 | ₩14,802 | +0.73% | 110.7만 |
|---|
| 2025.12.11 | ₩14,134 | ₩14,756 | ₩14,094 | ₩14,655 | +3.68% | 59.7만 |
|---|
| 2025.12.10 | ₩14,054 | ₩14,495 | ₩13,917 | ₩14,334 | +1.99% | 63.6만 |
|---|
| 2025.12.09 | ₩13,734 | ₩14,234 | ₩13,734 | ₩14,174 | +3.21% | 71.3만 |
|---|
| 2025.12.08 | ₩13,654 | ₩13,707 | ₩13,494 | ₩13,560 | -0.68% | 36.5만 |
|---|
| 2025.12.05 | ₩13,680 | ₩13,827 | ₩13,387 | ₩13,494 | -1.37% | 35.8만 |
|---|
| 2025.12.04 | ₩13,480 | ₩13,794 | ₩13,390 | ₩13,734 | +1.88% | 50.6만 |
|---|
| 2025.12.03 | ₩12,906 | ₩13,614 | ₩12,900 | ₩13,547 | +4.96% | 44.3만 |
|---|
| 2025.12.02 | ₩13,120 | ₩13,133 | ₩12,866 | ₩12,880 | -1.83% | 34.5만 |
|---|
| 2025.12.01 | ₩13,080 | ₩13,213 | ₩12,880 | ₩13,053 | -0.20% | 37만 |
|---|
| 2025.11.28 | ₩12,946 | ₩13,320 | ₩12,894 | ₩13,213 | +2.06% | 26.6만 |
|---|
| 2025.11.26 | ₩12,706 | ₩13,053 | ₩12,706 | ₩13,026 | +2.52% | 63.2만 |
|---|
| 2025.11.25 | ₩12,426 | ₩12,866 | ₩12,292 | ₩12,826 | +3.22% | 37.8만 |
|---|
| 2025.11.24 | ₩12,292 | ₩12,439 | ₩12,199 | ₩12,346 | +0.43% | 29.6만 |
|---|
| 2025.11.21 | ₩12,266 | ₩12,546 | ₩12,066 | ₩12,319 | +0.44% | 69.8만 |
|---|
| 2025.11.20 | ₩12,893 | ₩13,026 | ₩12,211 | ₩12,252 | -4.97% | 54.6만 |
|---|
| 2025.11.19 | ₩12,546 | ₩12,826 | ₩12,519 | ₩12,626 | +0.64% | 69만 |
|---|
| 2025.11.18 | ₩12,252 | ₩12,653 | ₩12,226 | ₩12,519 | +2.18% | 62.2만 |
|---|
| 2025.11.17 | ₩13,107 | ₩13,547 | ₩12,379 | ₩12,439 | -5.09% | 93.7만 |
|---|
| 2025.11.14 | ₩12,586 | ₩13,227 | ₩12,466 | ₩13,120 | +4.24% | 92.6만 |
|---|
| 2025.11.13 | ₩12,960 | ₩13,160 | ₩12,706 | ₩12,906 | -0.41% | 51.6만 |
|---|
| 2025.11.12 | ₩13,067 | ₩13,260 | ₩12,973 | ₩13,133 | +0.51% | 59.2만 |
|---|
| 2025.11.11 | ₩13,373 | ₩13,414 | ₩13,093 | ₩13,133 | -1.80% | 48.9만 |
|---|
| 2025.11.10 | ₩13,414 | ₩13,680 | ₩13,147 | ₩13,427 | +0.10% | 60.6만 |
|---|
| 2025.11.07 | ₩12,533 | ₩13,267 | ₩12,479 | ₩13,267 | +5.86% | 58.3만 |
|---|
| 2025.11.06 | ₩13,067 | ₩13,267 | ₩12,573 | ₩12,613 | -3.47% | 72.8만 |
|---|
| 2025.11.05 | ₩12,946 | ₩13,267 | ₩12,746 | ₩13,267 | +2.47% | 63.6만 |
|---|
| 2025.11.04 | ₩13,093 | ₩13,347 | ₩12,886 | ₩12,906 | -1.43% | 75.2만 |
|---|
| 2025.11.03 | ₩13,147 | ₩13,781 | ₩13,147 | ₩13,414 | +2.03% | 86.7만 |
|---|
| 2025.10.31 | ₩13,053 | ₩13,267 | ₩12,880 | ₩13,013 | -0.31% | 89.2만 |
|---|
| 2025.10.30 | ₩13,627 | ₩13,874 | ₩12,573 | ₩12,840 | -5.78% | 162.8만 |
|---|
| 2025.10.29 | ₩14,575 | ₩14,802 | ₩12,012 | ₩13,841 | -5.04% | 222.7만 |
|---|
| 2025.10.28 | ₩13,547 | ₩13,600 | ₩13,187 | ₩13,333 | -1.58% | 80.2만 |
|---|
| 2025.10.27 | ₩13,747 | ₩13,911 | ₩13,400 | ₩13,414 | -2.43% | 57.9만 |
|---|
| 2025.10.24 | ₩13,253 | ₩13,747 | ₩13,253 | ₩13,587 | +2.52% | 65.3만 |
|---|
| 2025.10.23 | ₩13,067 | ₩13,440 | ₩13,053 | ₩13,173 | +0.82% | 59.3만 |
|---|
| 2025.10.22 | ₩13,187 | ₩13,307 | ₩12,853 | ₩12,960 | -1.72% | 52.8만 |
|---|
| 2025.10.21 | ₩12,973 | ₩13,320 | ₩12,973 | ₩13,307 | +2.57% | 48.1만 |
|---|
| 2025.10.20 | ₩12,546 | ₩13,093 | ₩12,529 | ₩13,080 | +4.26% | 50만 |
|---|
| 2025.10.17 | ₩12,399 | ₩12,622 | ₩12,266 | ₩12,413 | +0.11% | 64.3만 |
|---|
| 2025.10.16 | ₩13,133 | ₩13,227 | ₩12,546 | ₩12,626 | -3.86% | 86.1만 |
|---|
| 2025.10.15 | ₩13,614 | ₩13,707 | ₩13,120 | ₩13,160 | -3.33% | 94만 |
|---|
| 2025.10.14 | ₩13,080 | ₩13,947 | ₩12,960 | ₩13,640 | +4.29% | 75.3만 |
|---|
| 2025.10.13 | ₩12,973 | ₩13,347 | ₩12,973 | ₩13,307 | +2.57% | 71.4만 |
|---|
| 2025.10.10 | ₩13,347 | ₩13,494 | ₩12,826 | ₩12,853 | -3.70% | 97.6만 |
|---|