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 | ₩8,126 | ₩8,166 | ₩7,880 | ₩7,913 | -2.63% | 51.3만 |
| 2026.10.08 | ₩8,033 | ₩8,180 | ₩7,953 | ₩8,126 | +1.16% | 80.7만 |
| 2026.10.07 | ₩8,113 | ₩8,186 | ₩8,006 | ₩8,086 | -0.33% | 37.1만 |
| 2026.10.06 | ₩8,073 | ₩8,260 | ₩7,940 | ₩8,246 | +2.15% | 62.1만 |
| 2026.10.05 | ₩7,980 | ₩8,193 | ₩7,953 | ₩8,060 | +1.00% | 63.5만 |
| 2026.10.02 | ₩8,006 | ₩8,160 | ₩7,886 | ₩7,966 | -0.50% | 64.3만 |
| 2026.10.01 | ₩8,100 | ₩8,180 | ₩7,900 | ₩7,940 | -1.98% | 49.5만 |
| 2026.09.30 | ₩8,126 | ₩8,140 | ₩7,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,046 |
| -0.99% |
| 57.2만 |
| 2026.09.29 | ₩8,180 | ₩8,233 | ₩8,046 | ₩8,113 | -0.82% | 60.2만 |
|---|
| 2026.09.28 | ₩8,300 | ₩8,300 | ₩8,126 | ₩8,166 | -1.61% | 51.7만 |
|---|
| 2026.09.25 | ₩8,340 | ₩8,433 | ₩8,266 | ₩8,380 | +0.48% | 54.1만 |
|---|
| 2026.09.24 | ₩8,353 | ₩8,407 | ₩8,273 | ₩8,327 | -0.32% | 74.1만 |
|---|
| 2026.09.23 | ₩8,460 | ₩8,507 | ₩8,333 | ₩8,380 | -0.95% | 63.9만 |
|---|
| 2026.09.22 | ₩8,767 | ₩8,780 | ₩8,333 | ₩8,567 | -2.28% | 108.2만 |
|---|
| 2026.09.21 | ₩8,820 | ₩8,820 | ₩8,580 | ₩8,607 | -2.42% | 111.1만 |
|---|
| 2026.09.18 | ₩9,354 | ₩9,407 | ₩8,714 | ₩8,714 | -6.85% | 228.7만 |
|---|
| 2026.09.17 | ₩9,581 | ₩9,660 | ₩9,394 | ₩9,394 | -1.95% | 88.5만 |
|---|
| 2026.09.16 | ₩9,728 | ₩9,754 | ₩9,301 | ₩9,381 | -3.57% | 135.3만 |
|---|
| 2026.09.15 | ₩10,301 | ₩10,315 | ₩9,474 | ₩9,634 | -6.48% | 107.6만 |
|---|
| 2026.09.14 | ₩10,662 | ₩10,742 | ₩10,301 | ₩10,381 | -2.63% | 97.4만 |
|---|
| 2026.09.11 | ₩10,261 | ₩10,762 | ₩10,261 | ₩10,648 | +3.77% | 97.8만 |
|---|
| 2026.09.10 | ₩10,008 | ₩10,175 | ₩9,995 | ₩10,128 | +1.20% | 109.4만 |
|---|
| 2026.09.09 | ₩9,861 | ₩10,368 | ₩9,714 | ₩10,048 | +1.89% | 212만 |
|---|
| 2026.09.08 | ₩9,901 | ₩9,934 | ₩9,741 | ₩9,874 | -0.27% | 53.9만 |
|---|
| 2026.09.04 | ₩9,674 | ₩9,928 | ₩9,661 | ₩9,901 | +2.34% | 49만 |
|---|
| 2026.09.03 | ₩9,821 | ₩9,981 | ₩9,674 | ₩9,768 | -0.54% | 63.5만 |
|---|
| 2026.09.02 | ₩9,247 | ₩9,714 | ₩9,201 | ₩9,661 | +4.47% | 76.4만 |
|---|
| 2026.09.01 | ₩9,221 | ₩9,341 | ₩9,147 | ₩9,154 | -0.72% | 50만 |
|---|
| 2026.08.31 | ₩9,301 | ₩9,354 | ₩9,107 | ₩9,247 | -0.57% | 61.6만 |
|---|
| 2026.08.28 | ₩9,608 | ₩9,672 | ₩9,381 | ₩9,434 | -1.81% | 89.6만 |
|---|
| 2026.08.27 | ₩9,421 | ₩9,605 | ₩9,381 | ₩9,541 | +1.27% | 50.9만 |
|---|
| 2026.08.26 | ₩9,794 | ₩9,801 | ₩9,421 | ₩9,474 | -3.27% | 66.3만 |
|---|
| 2026.08.25 | ₩9,621 | ₩9,781 | ₩9,501 | ₩9,741 | +1.25% | 67.3만 |
|---|
| 2026.08.24 | ₩9,447 | ₩9,714 | ₩9,407 | ₩9,447 | 0.00% | 93.8만 |
|---|
| 2026.08.21 | ₩9,661 | ₩9,674 | ₩9,301 | ₩9,314 | -3.59% | 71.3만 |
|---|
| 2026.08.20 | ₩9,621 | ₩9,661 | ₩9,341 | ₩9,554 | -0.69% | 46.9만 |
|---|
| 2026.08.19 | ₩9,487 | ₩9,668 | ₩9,421 | ₩9,581 | +0.98% | 58.7만 |
|---|
| 2026.08.18 | ₩9,341 | ₩9,601 | ₩9,294 | ₩9,341 | 0.00% | 59.4만 |
|---|
| 2026.08.17 | ₩9,554 | ₩9,554 | ₩9,127 | ₩9,367 | -1.96% | 91.9만 |
|---|
| 2026.08.14 | ₩9,728 | ₩9,888 | ₩9,461 | ₩9,554 | -1.78% | 101.9만 |
|---|
| 2026.08.13 | ₩9,741 | ₩9,954 | ₩9,354 | ₩9,514 | -2.33% | 135.5만 |
|---|
| 2026.08.12 | ₩8,874 | ₩9,581 | ₩8,874 | ₩9,154 | +3.16% | 177.8만 |
|---|
| 2026.08.11 | ₩10,008 | ₩10,248 | ₩8,673 | ₩8,794 | -12.13% | 930.3만 |
|---|
| 2026.08.10 | ₩12,476 | ₩12,476 | ₩11,602 | ₩11,703 | -6.20% | 90.7만 |
|---|
| 2026.08.07 | ₩13,104 | ₩13,278 | ₩12,390 | ₩12,543 | -4.28% | 45.1만 |
|---|
| 2026.08.06 | ₩13,090 | ₩13,157 | ₩12,943 | ₩13,024 | -0.51% | 34만 |
|---|
| 2026.08.05 | ₩13,317 | ₩13,597 | ₩12,930 | ₩13,064 | -1.90% | 41만 |
|---|
| 2026.08.04 | ₩13,277 | ₩13,384 | ₩13,064 | ₩13,090 | -1.41% | 39.7만 |
|---|
| 2026.08.03 | ₩12,637 | ₩13,264 | ₩12,570 | ₩13,237 | +4.75% | 45.1만 |
|---|
| 2026.07.31 | ₩12,463 | ₩12,563 | ₩12,216 | ₩12,503 | +0.32% | 37.4만 |
|---|
| 2026.07.30 | ₩12,583 | ₩12,583 | ₩12,170 | ₩12,570 | -0.11% | 41.8만 |
|---|
| 2026.07.29 | ₩12,757 | ₩12,943 | ₩12,610 | ₩12,703 | -0.42% | 73.2만 |
|---|
| 2026.07.28 | ₩12,650 | ₩13,030 | ₩12,575 | ₩12,877 | +1.79% | 51.1만 |
|---|
| 2026.07.27 | ₩12,263 | ₩12,597 | ₩12,262 | ₩12,570 | +2.50% | 39.1만 |
|---|
| 2026.07.24 | ₩11,836 | ₩12,196 | ₩11,743 | ₩12,036 | +1.69% | 37.8만 |
|---|
| 2026.07.23 | ₩12,210 | ₩12,223 | ₩11,756 | ₩11,823 | -3.17% | 49.6만 |
|---|
| 2026.07.22 | ₩12,530 | ₩12,623 | ₩12,283 | ₩12,330 | -1.60% | 43.3만 |
|---|
| 2026.07.21 | ₩12,583 | ₩12,650 | ₩12,356 | ₩12,623 | +0.32% | 39.3만 |
|---|
| 2026.07.20 | ₩12,503 | ₩12,555 | ₩12,296 | ₩12,410 | -0.75% | 47.9만 |
|---|
| 2026.07.17 | ₩12,343 | ₩12,730 | ₩12,343 | ₩12,516 | +1.41% | 42.8만 |
|---|
| 2026.07.16 | ₩12,356 | ₩12,550 | ₩12,323 | ₩12,530 | +1.40% | 33만 |
|---|
| 2026.07.15 | ₩12,356 | ₩12,503 | ₩12,196 | ₩12,330 | -0.22% | 54.6만 |
|---|
| 2026.07.14 | ₩12,290 | ₩12,348 | ₩12,089 | ₩12,276 | -0.11% | 55.1만 |
|---|
| 2026.07.13 | ₩12,550 | ₩12,730 | ₩12,063 | ₩12,290 | -2.07% | 74.9만 |
|---|
| 2026.07.10 | ₩12,476 | ₩12,730 | ₩12,470 | ₩12,597 | +0.96% | 37.3만 |
|---|
| 2026.07.09 | ₩12,116 | ₩12,410 | ₩12,049 | ₩12,356 | +1.98% | 53.2만 |
|---|
| 2026.07.08 | ₩12,510 | ₩12,510 | ₩11,796 | ₩12,130 | -3.04% | 101.8만 |
|---|
| 2026.07.07 | ₩13,397 | ₩13,464 | ₩12,577 | ₩12,650 | -5.58% | 92.8만 |
|---|
| 2026.07.06 | ₩13,571 | ₩13,571 | ₩13,270 | ₩13,357 | -1.57% | 86.5만 |
|---|
| 2026.07.02 | ₩13,477 | ₩13,531 | ₩13,244 | ₩13,290 | -1.39% | 78.8만 |
|---|
| 2026.07.01 | ₩13,397 | ₩13,464 | ₩13,104 | ₩13,357 | -0.30% | 81.3만 |
|---|
| 2026.06.30 | ₩12,743 | ₩13,391 | ₩12,597 | ₩13,250 | +3.98% | 138.4만 |
|---|
| 2026.06.29 | ₩12,343 | ₩12,710 | ₩12,210 | ₩12,570 | +1.84% | 97.3만 |
|---|
| 2026.06.26 | ₩12,383 | ₩12,516 | ₩12,116 | ₩12,383 | 0.00% | 95.2만 |
|---|
| 2026.06.25 | ₩11,889 | ₩12,523 | ₩11,769 | ₩12,490 | +5.05% | 89.9만 |
|---|
| 2026.06.24 | ₩11,783 | ₩12,123 | ₩11,676 | ₩11,743 | -0.34% | 51.4만 |
|---|
| 2026.06.23 | ₩11,195 | ₩11,703 | ₩11,195 | ₩11,689 | +4.41% | 84.1만 |
|---|
| 2026.06.22 | ₩11,142 | ₩11,509 | ₩10,975 | ₩11,155 | +0.12% | 91.9만 |
|---|
| 2026.06.18 | ₩11,089 | ₩11,265 | ₩10,855 | ₩11,249 | +1.44% | 168.5만 |
|---|
| 2026.06.17 | ₩11,582 | ₩11,816 | ₩11,015 | ₩11,129 | -3.92% | 128.5만 |
|---|
| 2026.06.16 | ₩11,022 | ₩11,936 | ₩11,022 | ₩11,716 | +6.30% | 151.9만 |
|---|
| 2026.06.15 | ₩11,276 | ₩11,449 | ₩10,989 | ₩11,022 | -2.25% | 41.7만 |
|---|
| 2026.06.12 | ₩11,182 | ₩11,422 | ₩11,075 | ₩11,155 | -0.24% | 50.9만 |
|---|
| 2026.06.11 | ₩10,835 | ₩11,115 | ₩10,742 | ₩11,075 | +2.22% | 53.2만 |
|---|
| 2026.06.10 | ₩11,169 | ₩11,342 | ₩11,022 | ₩11,035 | -1.19% | 44.6만 |
|---|
| 2026.06.09 | ₩10,568 | ₩11,376 | ₩10,568 | ₩11,262 | +6.57% | 97.9만 |
|---|
| 2026.06.08 | ₩11,089 | ₩11,182 | ₩10,423 | ₩10,462 | -5.66% | 112.7만 |
|---|
| 2026.06.05 | ₩11,302 | ₩11,369 | ₩11,035 | ₩11,089 | -1.89% | 49.6만 |
|---|
| 2026.06.04 | ₩10,835 | ₩11,289 | ₩10,775 | ₩11,276 | +4.06% | 73.7만 |
|---|
| 2026.06.03 | ₩10,995 | ₩11,022 | ₩10,635 | ₩10,675 | -2.91% | 102.2만 |
|---|
| 2026.06.02 | ₩11,049 | ₩11,258 | ₩10,955 | ₩11,155 | +0.97% | 53.6만 |
|---|
| 2026.06.01 | ₩11,155 | ₩11,289 | ₩11,075 | ₩11,182 | +0.24% | 59.6만 |
|---|
| 2026.05.29 | ₩11,169 | ₩11,329 | ₩11,075 | ₩11,329 | +1.43% | 48.7만 |
|---|
| 2026.05.28 | ₩11,155 | ₩11,289 | ₩11,049 | ₩11,129 | -0.24% | 39만 |
|---|
| 2026.05.27 | ₩11,129 | ₩11,362 | ₩11,115 | ₩11,289 | +1.44% | 54.9만 |
|---|
| 2026.05.26 | ₩10,929 | ₩11,115 | ₩10,889 | ₩11,075 | +1.34% | 48.3만 |
|---|
| 2026.05.22 | ₩11,022 | ₩11,129 | ₩10,755 | ₩10,875 | -1.33% | 81.1만 |
|---|
| 2026.05.21 | ₩11,195 | ₩11,356 | ₩11,009 | ₩11,009 | -1.67% | 106만 |
|---|
| 2026.05.20 | ₩11,182 | ₩11,316 | ₩10,929 | ₩11,289 | +0.95% | 77.2만 |
|---|
| 2026.05.19 | ₩11,235 | ₩11,336 | ₩10,942 | ₩11,142 | -0.83% | 57.5만 |
|---|
| 2026.05.18 | ₩11,462 | ₩11,609 | ₩11,169 | ₩11,249 | -1.86% | 71.8만 |
|---|
| 2026.05.15 | ₩11,916 | ₩11,933 | ₩11,489 | ₩11,489 | -3.58% | 64만 |
|---|
| 2026.05.14 | ₩11,943 | ₩12,116 | ₩11,903 | ₩11,903 | -0.34% | 58.2만 |
|---|
| 2026.05.13 | ₩12,210 | ₩12,236 | ₩11,756 | ₩11,823 | -3.17% | 97.5만 |
|---|
| 2026.05.12 | ₩12,450 | ₩12,476 | ₩12,236 | ₩12,410 | -0.32% | 70.6만 |
|---|
| 2026.05.11 | ₩12,276 | ₩12,516 | ₩12,270 | ₩12,396 | +0.98% | 66.8만 |
|---|
| 2026.05.08 | ₩13,210 | ₩13,210 | ₩12,083 | ₩12,450 | -5.76% | 119.5만 |
|---|
| 2026.05.07 | ₩13,611 | ₩14,611 | ₩12,890 | ₩13,197 | -3.04% | 144.9만 |
|---|
| 2026.05.06 | ₩13,144 | ₩13,344 | ₩13,010 | ₩13,010 | -1.02% | 70.9만 |
|---|
| 2026.05.05 | ₩12,903 | ₩13,144 | ₩12,797 | ₩13,010 | +0.83% | 71.2만 |
|---|
| 2026.05.04 | ₩12,863 | ₩13,451 | ₩12,863 | ₩12,903 | +0.31% | 102.2만 |
|---|
| 2026.05.01 | ₩12,810 | ₩13,130 | ₩12,690 | ₩12,690 | -0.94% | 96.4만 |
|---|
| 2026.04.30 | ₩12,130 | ₩12,703 | ₩12,130 | ₩12,690 | +4.62% | 89.7만 |
|---|
| 2026.04.29 | ₩13,090 | ₩13,197 | ₩12,156 | ₩12,263 | -6.32% | 126.8만 |
|---|
| 2026.04.28 | ₩11,849 | ₩12,103 | ₩11,803 | ₩12,023 | +1.46% | 25.9만 |
|---|
| 2026.04.27 | ₩11,569 | ₩11,863 | ₩11,569 | ₩11,863 | +2.54% | 31.6만 |
|---|
| 2026.04.24 | ₩11,449 | ₩11,649 | ₩11,321 | ₩11,649 | +1.75% | 23.5만 |
|---|
| 2026.04.23 | ₩11,542 | ₩11,556 | ₩11,316 | ₩11,436 | -0.92% | 31.4만 |
|---|
| 2026.04.22 | ₩11,489 | ₩11,609 | ₩11,422 | ₩11,556 | +0.58% | 23.9만 |
|---|
| 2026.04.21 | ₩11,863 | ₩11,996 | ₩11,342 | ₩11,342 | -4.39% | 33.6만 |
|---|
| 2026.04.20 | ₩11,756 | ₩11,929 | ₩11,649 | ₩11,783 | +0.23% | 30.9만 |
|---|
| 2026.04.17 | ₩11,649 | ₩12,003 | ₩11,649 | ₩11,823 | +1.49% | 46.7만 |
|---|
| 2026.04.16 | ₩11,542 | ₩11,562 | ₩11,342 | ₩11,436 | -0.92% | 25.5만 |
|---|
| 2026.04.15 | ₩11,356 | ₩11,602 | ₩11,322 | ₩11,516 | +1.41% | 26.6만 |
|---|
| 2026.04.14 | ₩11,262 | ₩11,462 | ₩11,235 | ₩11,302 | +0.36% | 29.8만 |
|---|
| 2026.04.13 | ₩10,835 | ₩11,149 | ₩10,742 | ₩11,129 | +2.71% | 29.1만 |
|---|
| 2026.04.10 | ₩10,929 | ₩10,982 | ₩10,728 | ₩10,942 | +0.12% | 41.2만 |
|---|
| 2026.04.09 | ₩10,782 | ₩10,909 | ₩10,595 | ₩10,889 | +0.99% | 31.1만 |
|---|
| 2026.04.08 | ₩10,929 | ₩11,182 | ₩10,822 | ₩10,835 | -0.85% | 41.9만 |
|---|
| 2026.04.07 | ₩10,315 | ₩10,648 | ₩10,315 | ₩10,502 | +1.81% | 42.1만 |
|---|
| 2026.04.06 | ₩10,035 | ₩10,475 | ₩10,035 | ₩10,381 | +3.46% | 39.9만 |
|---|
| 2026.04.02 | ₩9,928 | ₩10,115 | ₩9,821 | ₩10,035 | +1.08% | 36만 |
|---|
| 2026.04.01 | ₩10,448 | ₩10,555 | ₩10,115 | ₩10,115 | -3.19% | 39.6만 |
|---|
| 2026.03.31 | ₩10,301 | ₩10,401 | ₩10,088 | ₩10,288 | -0.13% | 43.7만 |
|---|
| 2026.03.30 | ₩10,101 | ₩10,221 | ₩10,075 | ₩10,155 | +0.53% | 40.8만 |
|---|
| 2026.03.27 | ₩10,128 | ₩10,168 | ₩10,007 | ₩10,075 | -0.53% | 38.1만 |
|---|
| 2026.03.26 | ₩10,381 | ₩10,560 | ₩10,235 | ₩10,288 | -0.90% | 32.4만 |
|---|
| 2026.03.25 | ₩10,862 | ₩10,915 | ₩10,435 | ₩10,555 | -2.83% | 27.4만 |
|---|
| 2026.03.24 | ₩10,688 | ₩10,875 | ₩10,555 | ₩10,622 | -0.62% | 41.7만 |
|---|
| 2026.03.23 | ₩10,889 | ₩11,049 | ₩10,728 | ₩10,768 | -1.10% | 36.1만 |
|---|
| 2026.03.20 | ₩10,875 | ₩10,875 | ₩10,595 | ₩10,622 | -2.33% | 76.1만 |
|---|
| 2026.03.19 | ₩10,862 | ₩10,982 | ₩10,622 | ₩10,808 | -0.49% | 48.5만 |
|---|
| 2026.03.18 | ₩11,329 | ₩11,582 | ₩10,982 | ₩10,995 | -2.94% | 42.5만 |
|---|
| 2026.03.17 | ₩11,142 | ₩11,502 | ₩11,142 | ₩11,462 | +2.87% | 46.4만 |
|---|
| 2026.03.16 | ₩10,982 | ₩11,115 | ₩10,942 | ₩11,062 | +0.73% | 57.2만 |
|---|
| 2026.03.13 | ₩10,849 | ₩11,182 | ₩10,849 | ₩11,049 | +1.85% | 49.6만 |
|---|
| 2026.03.12 | ₩11,382 | ₩11,582 | ₩10,808 | ₩11,075 | -2.70% | 105.8만 |
|---|
| 2026.03.11 | ₩12,677 | ₩12,703 | ₩11,195 | ₩11,556 | -8.84% | 138.3만 |
|---|
| 2026.03.10 | ₩12,156 | ₩12,383 | ₩12,023 | ₩12,276 | +0.99% | 46.3만 |
|---|
| 2026.03.09 | ₩11,849 | ₩12,250 | ₩11,636 | ₩12,183 | +2.82% | 42.7만 |
|---|
| 2026.03.06 | ₩12,036 | ₩12,303 | ₩11,916 | ₩12,076 | +0.33% | 34.5만 |
|---|
| 2026.03.05 | ₩12,196 | ₩12,456 | ₩12,130 | ₩12,290 | +0.77% | 29.6만 |
|---|
| 2026.03.04 | ₩12,250 | ₩12,436 | ₩12,130 | ₩12,263 | +0.11% | 31.2만 |
|---|
| 2026.03.03 | ₩11,743 | ₩12,330 | ₩11,609 | ₩12,170 | +3.64% | 47.7만 |
|---|
| 2026.03.02 | ₩12,036 | ₩12,436 | ₩11,916 | ₩12,089 | +0.44% | 47.4만 |
|---|
| 2026.02.27 | ₩12,263 | ₩12,330 | ₩12,089 | ₩12,250 | -0.11% | 41.1만 |
|---|
| 2026.02.26 | ₩12,423 | ₩12,863 | ₩12,423 | ₩12,503 | +0.64% | 82.4만 |
|---|
| 2026.02.25 | ₩12,276 | ₩12,650 | ₩12,196 | ₩12,463 | +1.52% | 40.5만 |
|---|
| 2026.02.24 | ₩11,703 | ₩12,223 | ₩11,676 | ₩12,130 | +3.65% | 40.4만 |
|---|
| 2026.02.23 | ₩12,036 | ₩12,116 | ₩11,622 | ₩11,836 | -1.66% | 44.4만 |
|---|
| 2026.02.20 | ₩12,036 | ₩12,390 | ₩12,036 | ₩12,250 | +1.77% | 36.8만 |
|---|
| 2026.02.19 | ₩12,196 | ₩12,383 | ₩12,003 | ₩12,076 | -0.98% | 73.2만 |
|---|
| 2026.02.18 | ₩11,983 | ₩12,476 | ₩11,983 | ₩12,370 | +3.23% | 30.4만 |
|---|
| 2026.02.17 | ₩11,716 | ₩12,119 | ₩11,716 | ₩11,983 | +2.28% | 27.7만 |
|---|
| 2026.02.13 | ₩11,756 | ₩12,023 | ₩11,676 | ₩11,889 | +1.14% | 30.3만 |
|---|
| 2026.02.12 | ₩12,009 | ₩12,009 | ₩11,609 | ₩11,756 | -2.11% | 38.4만 |
|---|
| 2026.02.11 | ₩12,236 | ₩12,236 | ₩11,707 | ₩11,863 | -3.05% | 37만 |
|---|
| 2026.02.10 | ₩12,223 | ₩12,543 | ₩12,196 | ₩12,223 | 0.00% | 25만 |
|---|
| 2026.02.09 | ₩12,116 | ₩12,430 | ₩12,076 | ₩12,183 | +0.55% | 33.6만 |
|---|
| 2026.02.06 | ₩11,943 | ₩12,143 | ₩11,796 | ₩12,103 | +1.34% | 34.7만 |
|---|
| 2026.02.05 | ₩11,969 | ₩12,063 | ₩11,676 | ₩11,729 | -2.01% | 57.4만 |
|---|
| 2026.02.04 | ₩12,223 | ₩12,224 | ₩11,783 | ₩12,143 | -0.66% | 63.1만 |
|---|
| 2026.02.03 | ₩13,064 | ₩13,144 | ₩12,057 | ₩12,210 | -6.54% | 91.5만 |
|---|
| 2026.02.02 | ₩12,650 | ₩13,237 | ₩12,650 | ₩12,984 | +2.64% | 61.1만 |
|---|
| 2026.01.30 | ₩12,823 | ₩13,097 | ₩12,663 | ₩12,703 | -0.94% | 58.6만 |
|---|
| 2026.01.29 | ₩12,810 | ₩12,984 | ₩12,623 | ₩12,970 | +1.25% | 61.5만 |
|---|
| 2026.01.28 | ₩13,170 | ₩13,264 | ₩12,677 | ₩12,863 | -2.33% | 53.1만 |
|---|
| 2026.01.27 | ₩13,117 | ₩13,237 | ₩12,984 | ₩13,144 | +0.20% | 41.8만 |
|---|
| 2026.01.26 | ₩13,144 | ₩13,310 | ₩13,050 | ₩13,184 | +0.30% | 36.7만 |
|---|
| 2026.01.23 | ₩13,344 | ₩13,397 | ₩13,064 | ₩13,224 | -0.90% | 44.5만 |
|---|
| 2026.01.22 | ₩13,304 | ₩13,684 | ₩13,290 | ₩13,304 | 0.00% | 64만 |
|---|
| 2026.01.21 | ₩13,304 | ₩13,384 | ₩13,050 | ₩13,290 | -0.10% | 45.5만 |
|---|
| 2026.01.20 | ₩13,024 | ₩13,457 | ₩12,865 | ₩13,210 | +1.43% | 69만 |
|---|
| 2026.01.16 | ₩13,317 | ₩13,517 | ₩13,224 | ₩13,224 | -0.70% | 56.6만 |
|---|
| 2026.01.15 | ₩13,317 | ₩13,564 | ₩13,304 | ₩13,357 | +0.30% | 50.4만 |
|---|
| 2026.01.14 | ₩13,451 | ₩13,491 | ₩13,130 | ₩13,277 | -1.29% | 51.5만 |
|---|
| 2026.01.13 | ₩13,477 | ₩13,557 | ₩13,304 | ₩13,464 | -0.10% | 48.5만 |
|---|
| 2026.01.12 | ₩13,651 | ₩13,677 | ₩13,210 | ₩13,477 | -1.27% | 55.1만 |
|---|
| 2026.01.09 | ₩13,771 | ₩13,999 | ₩13,677 | ₩13,851 | +0.58% | 47.4만 |
|---|
| 2026.01.08 | ₩13,531 | ₩13,904 | ₩13,531 | ₩13,851 | +2.37% | 38.4만 |
|---|
| 2026.01.07 | ₩13,397 | ₩13,691 | ₩13,064 | ₩13,624 | +1.69% | 53.2만 |
|---|
| 2026.01.06 | ₩14,011 | ₩14,082 | ₩13,384 | ₩13,611 | -2.86% | 56만 |
|---|
| 2026.01.05 | ₩13,664 | ₩14,278 | ₩13,664 | ₩14,011 | +2.54% | 56.9만 |
|---|
| 2026.01.02 | ₩13,931 | ₩14,098 | ₩13,464 | ₩13,744 | -1.34% | 65.4만 |
|---|
| 2025.12.31 | ₩14,398 | ₩14,438 | ₩13,904 | ₩13,958 | -3.06% | 54.3만 |
|---|
| 2025.12.30 | ₩14,705 | ₩14,832 | ₩14,425 | ₩14,451 | -1.72% | 39.3만 |
|---|
| 2025.12.29 | ₩14,798 | ₩14,958 | ₩14,672 | ₩14,705 | -0.63% | 35.5만 |
|---|
| 2025.12.26 | ₩14,998 | ₩15,052 | ₩14,705 | ₩14,852 | -0.98% | 39.5만 |
|---|
| 2025.12.24 | ₩14,878 | ₩15,078 | ₩14,678 | ₩14,998 | +0.81% | 19.3만 |
|---|
| 2025.12.23 | ₩15,025 | ₩15,168 | ₩14,585 | ₩14,705 | -2.13% | 49.1만 |
|---|
| 2025.12.22 | ₩14,425 | ₩15,599 | ₩14,425 | ₩15,185 | +5.27% | 87.7만 |
|---|
| 2025.12.19 | ₩14,385 | ₩14,531 | ₩14,171 | ₩14,331 | -0.37% | 76.9만 |
|---|
| 2025.12.18 | ₩14,518 | ₩14,918 | ₩14,204 | ₩14,278 | -1.65% | 79.7만 |
|---|
| 2025.12.17 | ₩14,571 | ₩14,838 | ₩14,318 | ₩14,331 | -1.65% | 50.1만 |
|---|
| 2025.12.16 | ₩14,118 | ₩14,798 | ₩14,091 | ₩14,625 | +3.59% | 49.3만 |
|---|
| 2025.12.15 | ₩14,798 | ₩14,945 | ₩14,144 | ₩14,238 | -3.79% | 60.7만 |
|---|
| 2025.12.12 | ₩14,692 | ₩15,145 | ₩14,658 | ₩14,798 | +0.73% | 110.7만 |
|---|
| 2025.12.11 | ₩14,131 | ₩14,753 | ₩14,091 | ₩14,651 | +3.68% | 59.7만 |
|---|
| 2025.12.10 | ₩14,051 | ₩14,491 | ₩13,914 | ₩14,331 | +1.99% | 63.6만 |
|---|
| 2025.12.09 | ₩13,731 | ₩14,231 | ₩13,731 | ₩14,171 | +3.21% | 71.3만 |
|---|
| 2025.12.08 | ₩13,651 | ₩13,704 | ₩13,491 | ₩13,557 | -0.68% | 36.5만 |
|---|
| 2025.12.05 | ₩13,677 | ₩13,824 | ₩13,384 | ₩13,491 | -1.37% | 35.8만 |
|---|
| 2025.12.04 | ₩13,477 | ₩13,791 | ₩13,386 | ₩13,731 | +1.88% | 50.6만 |
|---|
| 2025.12.03 | ₩12,903 | ₩13,611 | ₩12,897 | ₩13,544 | +4.96% | 44.3만 |
|---|
| 2025.12.02 | ₩13,117 | ₩13,130 | ₩12,863 | ₩12,877 | -1.83% | 34.5만 |
|---|
| 2025.12.01 | ₩13,077 | ₩13,210 | ₩12,877 | ₩13,050 | -0.20% | 37만 |
|---|
| 2025.11.28 | ₩12,943 | ₩13,317 | ₩12,891 | ₩13,210 | +2.06% | 26.6만 |
|---|
| 2025.11.26 | ₩12,703 | ₩13,050 | ₩12,703 | ₩13,024 | +2.52% | 63.2만 |
|---|
| 2025.11.25 | ₩12,423 | ₩12,863 | ₩12,290 | ₩12,823 | +3.22% | 37.8만 |
|---|
| 2025.11.24 | ₩12,290 | ₩12,436 | ₩12,196 | ₩12,343 | +0.43% | 29.6만 |
|---|
| 2025.11.21 | ₩12,263 | ₩12,543 | ₩12,063 | ₩12,316 | +0.44% | 69.8만 |
|---|
| 2025.11.20 | ₩12,890 | ₩13,024 | ₩12,208 | ₩12,250 | -4.97% | 54.6만 |
|---|
| 2025.11.19 | ₩12,543 | ₩12,823 | ₩12,516 | ₩12,623 | +0.64% | 69만 |
|---|
| 2025.11.18 | ₩12,250 | ₩12,650 | ₩12,223 | ₩12,516 | +2.18% | 62.2만 |
|---|
| 2025.11.17 | ₩13,104 | ₩13,544 | ₩12,376 | ₩12,436 | -5.09% | 93.7만 |
|---|
| 2025.11.14 | ₩12,583 | ₩13,224 | ₩12,463 | ₩13,117 | +4.24% | 92.6만 |
|---|
| 2025.11.13 | ₩12,957 | ₩13,157 | ₩12,703 | ₩12,903 | -0.41% | 51.6만 |
|---|
| 2025.11.12 | ₩13,064 | ₩13,257 | ₩12,970 | ₩13,130 | +0.51% | 59.2만 |
|---|
| 2025.11.11 | ₩13,370 | ₩13,411 | ₩13,090 | ₩13,130 | -1.80% | 48.9만 |
|---|
| 2025.11.10 | ₩13,411 | ₩13,677 | ₩13,144 | ₩13,424 | +0.10% | 60.6만 |
|---|
| 2025.11.07 | ₩12,530 | ₩13,264 | ₩12,476 | ₩13,264 | +5.86% | 58.3만 |
|---|
| 2025.11.06 | ₩13,064 | ₩13,264 | ₩12,570 | ₩12,610 | -3.47% | 72.8만 |
|---|
| 2025.11.05 | ₩12,943 | ₩13,264 | ₩12,743 | ₩13,264 | +2.47% | 63.6만 |
|---|
| 2025.11.04 | ₩13,090 | ₩13,344 | ₩12,883 | ₩12,903 | -1.43% | 75.2만 |
|---|
| 2025.11.03 | ₩13,144 | ₩13,777 | ₩13,144 | ₩13,411 | +2.03% | 86.7만 |
|---|
| 2025.10.31 | ₩13,050 | ₩13,264 | ₩12,877 | ₩13,010 | -0.31% | 89.2만 |
|---|
| 2025.10.30 | ₩13,624 | ₩13,871 | ₩12,570 | ₩12,837 | -5.78% | 162.8만 |
|---|
| 2025.10.29 | ₩14,571 | ₩14,798 | ₩12,009 | ₩13,838 | -5.04% | 222.7만 |
|---|
| 2025.10.28 | ₩13,544 | ₩13,597 | ₩13,184 | ₩13,330 | -1.58% | 80.2만 |
|---|
| 2025.10.27 | ₩13,744 | ₩13,908 | ₩13,397 | ₩13,411 | -2.43% | 57.9만 |
|---|
| 2025.10.24 | ₩13,250 | ₩13,744 | ₩13,250 | ₩13,584 | +2.52% | 65.3만 |
|---|
| 2025.10.23 | ₩13,064 | ₩13,437 | ₩13,050 | ₩13,170 | +0.82% | 59.3만 |
|---|
| 2025.10.22 | ₩13,184 | ₩13,304 | ₩12,850 | ₩12,957 | -1.72% | 52.8만 |
|---|
| 2025.10.21 | ₩12,970 | ₩13,317 | ₩12,970 | ₩13,304 | +2.57% | 48.1만 |
|---|
| 2025.10.20 | ₩12,543 | ₩13,090 | ₩12,526 | ₩13,077 | +4.26% | 50만 |
|---|
| 2025.10.17 | ₩12,396 | ₩12,619 | ₩12,263 | ₩12,410 | +0.11% | 64.3만 |
|---|
| 2025.10.16 | ₩13,130 | ₩13,224 | ₩12,543 | ₩12,623 | -3.86% | 86.1만 |
|---|
| 2025.10.15 | ₩13,611 | ₩13,704 | ₩13,117 | ₩13,157 | -3.33% | 94만 |
|---|
| 2025.10.14 | ₩13,077 | ₩13,944 | ₩12,957 | ₩13,637 | +4.29% | 75.3만 |
|---|
| 2025.10.13 | ₩12,970 | ₩13,344 | ₩12,970 | ₩13,304 | +2.57% | 71.4만 |
|---|
| 2025.10.10 | ₩13,344 | ₩13,491 | ₩12,823 | ₩12,850 | -3.70% | 97.6만 |
|---|