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 | ₩8,144 | ₩8,184 | ₩7,897 | ₩7,930 | -2.63% | 51.3만 |
| 2026.10.08 | ₩8,051 | ₩8,198 | ₩7,970 | ₩8,144 | +1.16% | 80.7만 |
| 2026.10.07 | ₩8,131 | ₩8,204 | ₩8,024 | ₩8,104 | -0.33% | 37.1만 |
| 2026.10.06 | ₩8,091 | ₩8,278 | ₩7,957 | ₩8,265 | +2.15% | 62.1만 |
| 2026.10.05 | ₩7,997 | ₩8,211 | ₩7,970 | ₩8,077 | +1.00% | 63.5만 |
| 2026.10.02 | ₩8,024 | ₩8,178 | ₩7,903 | ₩7,984 | -0.50% | 64.3만 |
| 2026.10.01 | ₩8,117 | ₩8,198 | ₩7,917 | ₩7,957 | -1.98% | 49.5만 |
| 2026.09.30 | ₩8,144 | ₩8,158 | ₩8,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,064 |
| -0.99% |
| 57.2만 |
| 2026.09.29 | ₩8,198 | ₩8,251 | ₩8,064 | ₩8,131 | -0.82% | 60.2만 |
|---|
| 2026.09.28 | ₩8,318 | ₩8,318 | ₩8,144 | ₩8,184 | -1.61% | 51.7만 |
|---|
| 2026.09.25 | ₩8,358 | ₩8,452 | ₩8,285 | ₩8,398 | +0.48% | 54.1만 |
|---|
| 2026.09.24 | ₩8,371 | ₩8,425 | ₩8,291 | ₩8,345 | -0.32% | 74.1만 |
|---|
| 2026.09.23 | ₩8,478 | ₩8,525 | ₩8,351 | ₩8,398 | -0.95% | 63.9만 |
|---|
| 2026.09.22 | ₩8,786 | ₩8,799 | ₩8,351 | ₩8,585 | -2.28% | 108.2만 |
|---|
| 2026.09.21 | ₩8,840 | ₩8,840 | ₩8,599 | ₩8,626 | -2.42% | 111.1만 |
|---|
| 2026.09.18 | ₩9,374 | ₩9,428 | ₩8,733 | ₩8,733 | -6.85% | 228.7만 |
|---|
| 2026.09.17 | ₩9,602 | ₩9,681 | ₩9,415 | ₩9,415 | -1.95% | 88.5만 |
|---|
| 2026.09.16 | ₩9,749 | ₩9,776 | ₩9,321 | ₩9,401 | -3.57% | 135.3만 |
|---|
| 2026.09.15 | ₩10,324 | ₩10,337 | ₩9,495 | ₩9,655 | -6.48% | 107.6만 |
|---|
| 2026.09.14 | ₩10,685 | ₩10,765 | ₩10,324 | ₩10,404 | -2.63% | 97.4만 |
|---|
| 2026.09.11 | ₩10,284 | ₩10,785 | ₩10,284 | ₩10,672 | +3.77% | 97.8만 |
|---|
| 2026.09.10 | ₩10,030 | ₩10,197 | ₩10,016 | ₩10,150 | +1.20% | 109.4만 |
|---|
| 2026.09.09 | ₩9,883 | ₩10,391 | ₩9,736 | ₩10,070 | +1.89% | 212만 |
|---|
| 2026.09.08 | ₩9,923 | ₩9,956 | ₩9,762 | ₩9,896 | -0.27% | 53.9만 |
|---|
| 2026.09.04 | ₩9,695 | ₩9,950 | ₩9,682 | ₩9,923 | +2.34% | 49만 |
|---|
| 2026.09.03 | ₩9,843 | ₩10,003 | ₩9,695 | ₩9,789 | -0.54% | 63.5만 |
|---|
| 2026.09.02 | ₩9,267 | ₩9,736 | ₩9,221 | ₩9,682 | +4.47% | 76.4만 |
|---|
| 2026.09.01 | ₩9,241 | ₩9,361 | ₩9,167 | ₩9,174 | -0.72% | 50만 |
|---|
| 2026.08.31 | ₩9,321 | ₩9,374 | ₩9,127 | ₩9,267 | -0.57% | 61.6만 |
|---|
| 2026.08.28 | ₩9,629 | ₩9,693 | ₩9,401 | ₩9,455 | -1.81% | 89.6만 |
|---|
| 2026.08.27 | ₩9,441 | ₩9,626 | ₩9,401 | ₩9,562 | +1.27% | 50.9만 |
|---|
| 2026.08.26 | ₩9,816 | ₩9,822 | ₩9,441 | ₩9,495 | -3.27% | 66.3만 |
|---|
| 2026.08.25 | ₩9,642 | ₩9,802 | ₩9,522 | ₩9,762 | +1.25% | 67.3만 |
|---|
| 2026.08.24 | ₩9,468 | ₩9,736 | ₩9,428 | ₩9,468 | 0.00% | 93.8만 |
|---|
| 2026.08.21 | ₩9,682 | ₩9,695 | ₩9,321 | ₩9,334 | -3.59% | 71.3만 |
|---|
| 2026.08.20 | ₩9,642 | ₩9,682 | ₩9,361 | ₩9,575 | -0.69% | 46.9만 |
|---|
| 2026.08.19 | ₩9,508 | ₩9,689 | ₩9,441 | ₩9,602 | +0.98% | 58.7만 |
|---|
| 2026.08.18 | ₩9,361 | ₩9,622 | ₩9,314 | ₩9,361 | 0.00% | 59.4만 |
|---|
| 2026.08.17 | ₩9,575 | ₩9,575 | ₩9,147 | ₩9,388 | -1.96% | 91.9만 |
|---|
| 2026.08.14 | ₩9,749 | ₩9,909 | ₩9,481 | ₩9,575 | -1.78% | 101.9만 |
|---|
| 2026.08.13 | ₩9,762 | ₩9,976 | ₩9,374 | ₩9,535 | -2.33% | 135.5만 |
|---|
| 2026.08.12 | ₩8,893 | ₩9,602 | ₩8,893 | ₩9,174 | +3.16% | 177.8만 |
|---|
| 2026.08.11 | ₩10,030 | ₩10,270 | ₩8,692 | ₩8,813 | -12.13% | 930.3만 |
|---|
| 2026.08.10 | ₩12,504 | ₩12,504 | ₩11,628 | ₩11,728 | -6.20% | 90.7만 |
|---|
| 2026.08.07 | ₩13,132 | ₩13,307 | ₩12,417 | ₩12,571 | -4.28% | 45.1만 |
|---|
| 2026.08.06 | ₩13,119 | ₩13,186 | ₩12,972 | ₩13,052 | -0.51% | 34만 |
|---|
| 2026.08.05 | ₩13,346 | ₩13,627 | ₩12,958 | ₩13,092 | -1.90% | 41만 |
|---|
| 2026.08.04 | ₩13,306 | ₩13,413 | ₩13,092 | ₩13,119 | -1.41% | 39.7만 |
|---|
| 2026.08.03 | ₩12,664 | ₩13,293 | ₩12,597 | ₩13,266 | +4.75% | 45.1만 |
|---|
| 2026.07.31 | ₩12,490 | ₩12,591 | ₩12,243 | ₩12,531 | +0.32% | 37.4만 |
|---|
| 2026.07.30 | ₩12,611 | ₩12,611 | ₩12,196 | ₩12,597 | -0.11% | 41.8만 |
|---|
| 2026.07.29 | ₩12,785 | ₩12,972 | ₩12,637 | ₩12,731 | -0.42% | 73.2만 |
|---|
| 2026.07.28 | ₩12,678 | ₩13,059 | ₩12,603 | ₩12,905 | +1.79% | 51.1만 |
|---|
| 2026.07.27 | ₩12,290 | ₩12,624 | ₩12,288 | ₩12,597 | +2.50% | 39.1만 |
|---|
| 2026.07.24 | ₩11,862 | ₩12,223 | ₩11,768 | ₩12,062 | +1.69% | 37.8만 |
|---|
| 2026.07.23 | ₩12,236 | ₩12,250 | ₩11,782 | ₩11,848 | -3.17% | 49.6만 |
|---|
| 2026.07.22 | ₩12,557 | ₩12,651 | ₩12,310 | ₩12,357 | -1.60% | 43.3만 |
|---|
| 2026.07.21 | ₩12,611 | ₩12,678 | ₩12,383 | ₩12,651 | +0.32% | 39.3만 |
|---|
| 2026.07.20 | ₩12,531 | ₩12,583 | ₩12,323 | ₩12,437 | -0.75% | 47.9만 |
|---|
| 2026.07.17 | ₩12,370 | ₩12,758 | ₩12,370 | ₩12,544 | +1.41% | 42.8만 |
|---|
| 2026.07.16 | ₩12,383 | ₩12,577 | ₩12,350 | ₩12,557 | +1.40% | 33만 |
|---|
| 2026.07.15 | ₩12,383 | ₩12,531 | ₩12,223 | ₩12,357 | -0.22% | 54.6만 |
|---|
| 2026.07.14 | ₩12,317 | ₩12,375 | ₩12,116 | ₩12,303 | -0.11% | 55.1만 |
|---|
| 2026.07.13 | ₩12,577 | ₩12,758 | ₩12,089 | ₩12,317 | -2.07% | 74.9만 |
|---|
| 2026.07.10 | ₩12,504 | ₩12,758 | ₩12,497 | ₩12,624 | +0.96% | 37.3만 |
|---|
| 2026.07.09 | ₩12,143 | ₩12,437 | ₩12,076 | ₩12,383 | +1.98% | 53.2만 |
|---|
| 2026.07.08 | ₩12,537 | ₩12,537 | ₩11,822 | ₩12,156 | -3.04% | 101.8만 |
|---|
| 2026.07.07 | ₩13,426 | ₩13,493 | ₩12,604 | ₩12,678 | -5.58% | 92.8만 |
|---|
| 2026.07.06 | ₩13,600 | ₩13,600 | ₩13,299 | ₩13,386 | -1.57% | 86.5만 |
|---|
| 2026.07.02 | ₩13,507 | ₩13,560 | ₩13,273 | ₩13,320 | -1.39% | 78.8만 |
|---|
| 2026.07.01 | ₩13,426 | ₩13,493 | ₩13,132 | ₩13,386 | -0.30% | 81.3만 |
|---|
| 2026.06.30 | ₩12,771 | ₩13,420 | ₩12,624 | ₩13,279 | +3.98% | 138.4만 |
|---|
| 2026.06.29 | ₩12,370 | ₩12,738 | ₩12,236 | ₩12,597 | +1.84% | 97.3만 |
|---|
| 2026.06.26 | ₩12,410 | ₩12,544 | ₩12,143 | ₩12,410 | 0.00% | 95.2만 |
|---|
| 2026.06.25 | ₩11,915 | ₩12,551 | ₩11,795 | ₩12,517 | +5.05% | 89.9만 |
|---|
| 2026.06.24 | ₩11,808 | ₩12,149 | ₩11,701 | ₩11,768 | -0.34% | 51.4만 |
|---|
| 2026.06.23 | ₩11,220 | ₩11,728 | ₩11,220 | ₩11,715 | +4.41% | 84.1만 |
|---|
| 2026.06.22 | ₩11,166 | ₩11,534 | ₩10,999 | ₩11,180 | +0.12% | 91.9만 |
|---|
| 2026.06.18 | ₩11,113 | ₩11,289 | ₩10,879 | ₩11,273 | +1.44% | 168.5만 |
|---|
| 2026.06.17 | ₩11,608 | ₩11,842 | ₩11,039 | ₩11,153 | -3.92% | 128.5만 |
|---|
| 2026.06.16 | ₩11,046 | ₩11,962 | ₩11,046 | ₩11,741 | +6.30% | 151.9만 |
|---|
| 2026.06.15 | ₩11,300 | ₩11,474 | ₩11,013 | ₩11,046 | -2.25% | 41.7만 |
|---|
| 2026.06.12 | ₩11,207 | ₩11,447 | ₩11,100 | ₩11,180 | -0.24% | 50.9만 |
|---|
| 2026.06.11 | ₩10,859 | ₩11,140 | ₩10,765 | ₩11,100 | +2.22% | 53.2만 |
|---|
| 2026.06.10 | ₩11,193 | ₩11,367 | ₩11,046 | ₩11,059 | -1.19% | 44.6만 |
|---|
| 2026.06.09 | ₩10,591 | ₩11,400 | ₩10,591 | ₩11,287 | +6.57% | 97.9만 |
|---|
| 2026.06.08 | ₩11,113 | ₩11,207 | ₩10,446 | ₩10,484 | -5.66% | 112.7만 |
|---|
| 2026.06.05 | ₩11,327 | ₩11,394 | ₩11,059 | ₩11,113 | -1.89% | 49.6만 |
|---|
| 2026.06.04 | ₩10,859 | ₩11,314 | ₩10,799 | ₩11,300 | +4.06% | 73.7만 |
|---|
| 2026.06.03 | ₩11,019 | ₩11,046 | ₩10,658 | ₩10,698 | -2.91% | 102.2만 |
|---|
| 2026.06.02 | ₩11,073 | ₩11,283 | ₩10,979 | ₩11,180 | +0.97% | 53.6만 |
|---|
| 2026.06.01 | ₩11,180 | ₩11,314 | ₩11,100 | ₩11,207 | +0.24% | 59.6만 |
|---|
| 2026.05.29 | ₩11,193 | ₩11,354 | ₩11,100 | ₩11,354 | +1.43% | 48.7만 |
|---|
| 2026.05.28 | ₩11,180 | ₩11,314 | ₩11,073 | ₩11,153 | -0.24% | 39만 |
|---|
| 2026.05.27 | ₩11,153 | ₩11,387 | ₩11,140 | ₩11,314 | +1.44% | 54.9만 |
|---|
| 2026.05.26 | ₩10,952 | ₩11,140 | ₩10,912 | ₩11,100 | +1.34% | 48.3만 |
|---|
| 2026.05.22 | ₩11,046 | ₩11,153 | ₩10,779 | ₩10,899 | -1.33% | 81.1만 |
|---|
| 2026.05.21 | ₩11,220 | ₩11,380 | ₩11,033 | ₩11,033 | -1.67% | 106만 |
|---|
| 2026.05.20 | ₩11,207 | ₩11,340 | ₩10,952 | ₩11,314 | +0.95% | 77.2만 |
|---|
| 2026.05.19 | ₩11,260 | ₩11,360 | ₩10,966 | ₩11,166 | -0.83% | 57.5만 |
|---|
| 2026.05.18 | ₩11,487 | ₩11,635 | ₩11,193 | ₩11,273 | -1.86% | 71.8만 |
|---|
| 2026.05.15 | ₩11,942 | ₩11,959 | ₩11,514 | ₩11,514 | -3.58% | 64만 |
|---|
| 2026.05.14 | ₩11,969 | ₩12,143 | ₩11,929 | ₩11,929 | -0.34% | 58.2만 |
|---|
| 2026.05.13 | ₩12,236 | ₩12,263 | ₩11,782 | ₩11,848 | -3.17% | 97.5만 |
|---|
| 2026.05.12 | ₩12,477 | ₩12,504 | ₩12,263 | ₩12,437 | -0.32% | 70.6만 |
|---|
| 2026.05.11 | ₩12,303 | ₩12,544 | ₩12,296 | ₩12,424 | +0.98% | 66.8만 |
|---|
| 2026.05.08 | ₩13,239 | ₩13,239 | ₩12,109 | ₩12,477 | -5.76% | 119.5만 |
|---|
| 2026.05.07 | ₩13,640 | ₩14,643 | ₩12,918 | ₩13,226 | -3.04% | 144.9만 |
|---|
| 2026.05.06 | ₩13,172 | ₩13,373 | ₩13,039 | ₩13,039 | -1.02% | 70.9만 |
|---|
| 2026.05.05 | ₩12,932 | ₩13,172 | ₩12,825 | ₩13,039 | +0.83% | 71.2만 |
|---|
| 2026.05.04 | ₩12,892 | ₩13,480 | ₩12,892 | ₩12,932 | +0.31% | 102.2만 |
|---|
| 2026.05.01 | ₩12,838 | ₩13,159 | ₩12,718 | ₩12,718 | -0.94% | 96.4만 |
|---|
| 2026.04.30 | ₩12,156 | ₩12,731 | ₩12,156 | ₩12,718 | +4.62% | 89.7만 |
|---|
| 2026.04.29 | ₩13,119 | ₩13,226 | ₩12,183 | ₩12,290 | -6.32% | 126.8만 |
|---|
| 2026.04.28 | ₩11,875 | ₩12,129 | ₩11,828 | ₩12,049 | +1.46% | 25.9만 |
|---|
| 2026.04.27 | ₩11,594 | ₩11,889 | ₩11,594 | ₩11,889 | +2.54% | 31.6만 |
|---|
| 2026.04.24 | ₩11,474 | ₩11,675 | ₩11,346 | ₩11,675 | +1.75% | 23.5만 |
|---|
| 2026.04.23 | ₩11,568 | ₩11,581 | ₩11,340 | ₩11,461 | -0.92% | 31.4만 |
|---|
| 2026.04.22 | ₩11,514 | ₩11,635 | ₩11,447 | ₩11,581 | +0.58% | 23.9만 |
|---|
| 2026.04.21 | ₩11,889 | ₩12,022 | ₩11,367 | ₩11,367 | -4.39% | 33.6만 |
|---|
| 2026.04.20 | ₩11,782 | ₩11,955 | ₩11,675 | ₩11,808 | +0.23% | 30.9만 |
|---|
| 2026.04.17 | ₩11,675 | ₩12,029 | ₩11,675 | ₩11,848 | +1.49% | 46.7만 |
|---|
| 2026.04.16 | ₩11,568 | ₩11,588 | ₩11,367 | ₩11,461 | -0.92% | 25.5만 |
|---|
| 2026.04.15 | ₩11,380 | ₩11,628 | ₩11,347 | ₩11,541 | +1.41% | 26.6만 |
|---|
| 2026.04.14 | ₩11,287 | ₩11,487 | ₩11,260 | ₩11,327 | +0.36% | 29.8만 |
|---|
| 2026.04.13 | ₩10,859 | ₩11,173 | ₩10,765 | ₩11,153 | +2.71% | 29.1만 |
|---|
| 2026.04.10 | ₩10,952 | ₩11,006 | ₩10,752 | ₩10,966 | +0.12% | 41.2만 |
|---|
| 2026.04.09 | ₩10,805 | ₩10,932 | ₩10,618 | ₩10,912 | +0.99% | 31.1만 |
|---|
| 2026.04.08 | ₩10,952 | ₩11,207 | ₩10,846 | ₩10,859 | -0.85% | 41.9만 |
|---|
| 2026.04.07 | ₩10,337 | ₩10,672 | ₩10,337 | ₩10,525 | +1.81% | 42.1만 |
|---|
| 2026.04.06 | ₩10,056 | ₩10,498 | ₩10,056 | ₩10,404 | +3.46% | 39.9만 |
|---|
| 2026.04.02 | ₩9,950 | ₩10,137 | ₩9,843 | ₩10,056 | +1.08% | 36만 |
|---|
| 2026.04.01 | ₩10,471 | ₩10,578 | ₩10,137 | ₩10,137 | -3.19% | 39.6만 |
|---|
| 2026.03.31 | ₩10,324 | ₩10,424 | ₩10,110 | ₩10,311 | -0.13% | 43.7만 |
|---|
| 2026.03.30 | ₩10,123 | ₩10,244 | ₩10,097 | ₩10,177 | +0.53% | 40.8만 |
|---|
| 2026.03.27 | ₩10,150 | ₩10,190 | ₩10,028 | ₩10,097 | -0.53% | 38.1만 |
|---|
| 2026.03.26 | ₩10,404 | ₩10,583 | ₩10,257 | ₩10,311 | -0.90% | 32.4만 |
|---|
| 2026.03.25 | ₩10,886 | ₩10,939 | ₩10,458 | ₩10,578 | -2.83% | 27.4만 |
|---|
| 2026.03.24 | ₩10,712 | ₩10,899 | ₩10,578 | ₩10,645 | -0.62% | 41.7만 |
|---|
| 2026.03.23 | ₩10,912 | ₩11,073 | ₩10,752 | ₩10,792 | -1.10% | 36.1만 |
|---|
| 2026.03.20 | ₩10,899 | ₩10,899 | ₩10,618 | ₩10,645 | -2.33% | 76.1만 |
|---|
| 2026.03.19 | ₩10,886 | ₩11,006 | ₩10,645 | ₩10,832 | -0.49% | 48.5만 |
|---|
| 2026.03.18 | ₩11,354 | ₩11,608 | ₩11,006 | ₩11,019 | -2.94% | 42.5만 |
|---|
| 2026.03.17 | ₩11,166 | ₩11,528 | ₩11,166 | ₩11,487 | +2.87% | 46.4만 |
|---|
| 2026.03.16 | ₩11,006 | ₩11,140 | ₩10,966 | ₩11,086 | +0.73% | 57.2만 |
|---|
| 2026.03.13 | ₩10,872 | ₩11,207 | ₩10,872 | ₩11,073 | +1.85% | 49.6만 |
|---|
| 2026.03.12 | ₩11,407 | ₩11,608 | ₩10,832 | ₩11,100 | -2.70% | 105.8만 |
|---|
| 2026.03.11 | ₩12,704 | ₩12,731 | ₩11,220 | ₩11,581 | -8.84% | 138.3만 |
|---|
| 2026.03.10 | ₩12,183 | ₩12,410 | ₩12,049 | ₩12,303 | +0.99% | 46.3만 |
|---|
| 2026.03.09 | ₩11,875 | ₩12,276 | ₩11,661 | ₩12,210 | +2.82% | 42.7만 |
|---|
| 2026.03.06 | ₩12,062 | ₩12,330 | ₩11,942 | ₩12,103 | +0.33% | 34.5만 |
|---|
| 2026.03.05 | ₩12,223 | ₩12,484 | ₩12,156 | ₩12,317 | +0.77% | 29.6만 |
|---|
| 2026.03.04 | ₩12,276 | ₩12,464 | ₩12,156 | ₩12,290 | +0.11% | 31.2만 |
|---|
| 2026.03.03 | ₩11,768 | ₩12,357 | ₩11,635 | ₩12,196 | +3.64% | 47.7만 |
|---|
| 2026.03.02 | ₩12,062 | ₩12,464 | ₩11,942 | ₩12,116 | +0.44% | 47.4만 |
|---|
| 2026.02.27 | ₩12,290 | ₩12,357 | ₩12,116 | ₩12,276 | -0.11% | 41.1만 |
|---|
| 2026.02.26 | ₩12,450 | ₩12,892 | ₩12,450 | ₩12,531 | +0.64% | 82.4만 |
|---|
| 2026.02.25 | ₩12,303 | ₩12,678 | ₩12,223 | ₩12,490 | +1.52% | 40.5만 |
|---|
| 2026.02.24 | ₩11,728 | ₩12,250 | ₩11,701 | ₩12,156 | +3.65% | 40.4만 |
|---|
| 2026.02.23 | ₩12,062 | ₩12,143 | ₩11,648 | ₩11,862 | -1.66% | 44.4만 |
|---|
| 2026.02.20 | ₩12,062 | ₩12,417 | ₩12,062 | ₩12,276 | +1.77% | 36.8만 |
|---|
| 2026.02.19 | ₩12,223 | ₩12,410 | ₩12,029 | ₩12,103 | -0.98% | 73.2만 |
|---|
| 2026.02.18 | ₩12,009 | ₩12,504 | ₩12,009 | ₩12,397 | +3.23% | 30.4만 |
|---|
| 2026.02.17 | ₩11,741 | ₩12,145 | ₩11,741 | ₩12,009 | +2.28% | 27.7만 |
|---|
| 2026.02.13 | ₩11,782 | ₩12,049 | ₩11,701 | ₩11,915 | +1.14% | 30.3만 |
|---|
| 2026.02.12 | ₩12,036 | ₩12,036 | ₩11,635 | ₩11,782 | -2.11% | 38.4만 |
|---|
| 2026.02.11 | ₩12,263 | ₩12,263 | ₩11,732 | ₩11,889 | -3.05% | 37만 |
|---|
| 2026.02.10 | ₩12,250 | ₩12,571 | ₩12,223 | ₩12,250 | 0.00% | 25만 |
|---|
| 2026.02.09 | ₩12,143 | ₩12,457 | ₩12,103 | ₩12,210 | +0.55% | 33.6만 |
|---|
| 2026.02.06 | ₩11,969 | ₩12,169 | ₩11,822 | ₩12,129 | +1.34% | 34.7만 |
|---|
| 2026.02.05 | ₩11,996 | ₩12,089 | ₩11,701 | ₩11,755 | -2.01% | 57.4만 |
|---|
| 2026.02.04 | ₩12,250 | ₩12,251 | ₩11,808 | ₩12,169 | -0.66% | 63.1만 |
|---|
| 2026.02.03 | ₩13,092 | ₩13,172 | ₩12,084 | ₩12,236 | -6.54% | 91.5만 |
|---|
| 2026.02.02 | ₩12,678 | ₩13,266 | ₩12,678 | ₩13,012 | +2.64% | 61.1만 |
|---|
| 2026.01.30 | ₩12,851 | ₩13,126 | ₩12,691 | ₩12,731 | -0.94% | 58.6만 |
|---|
| 2026.01.29 | ₩12,838 | ₩13,012 | ₩12,651 | ₩12,999 | +1.25% | 61.5만 |
|---|
| 2026.01.28 | ₩13,199 | ₩13,293 | ₩12,704 | ₩12,892 | -2.33% | 53.1만 |
|---|
| 2026.01.27 | ₩13,146 | ₩13,266 | ₩13,012 | ₩13,172 | +0.20% | 41.8만 |
|---|
| 2026.01.26 | ₩13,172 | ₩13,340 | ₩13,079 | ₩13,213 | +0.30% | 36.7만 |
|---|
| 2026.01.23 | ₩13,373 | ₩13,426 | ₩13,092 | ₩13,253 | -0.90% | 44.5만 |
|---|
| 2026.01.22 | ₩13,333 | ₩13,714 | ₩13,320 | ₩13,333 | 0.00% | 64만 |
|---|
| 2026.01.21 | ₩13,333 | ₩13,413 | ₩13,079 | ₩13,320 | -0.10% | 45.5만 |
|---|
| 2026.01.20 | ₩13,052 | ₩13,487 | ₩12,893 | ₩13,239 | +1.43% | 69만 |
|---|
| 2026.01.16 | ₩13,346 | ₩13,547 | ₩13,253 | ₩13,253 | -0.70% | 56.6만 |
|---|
| 2026.01.15 | ₩13,346 | ₩13,594 | ₩13,333 | ₩13,386 | +0.30% | 50.4만 |
|---|
| 2026.01.14 | ₩13,480 | ₩13,520 | ₩13,159 | ₩13,306 | -1.29% | 51.5만 |
|---|
| 2026.01.13 | ₩13,507 | ₩13,587 | ₩13,333 | ₩13,493 | -0.10% | 48.5만 |
|---|
| 2026.01.12 | ₩13,681 | ₩13,707 | ₩13,239 | ₩13,507 | -1.27% | 55.1만 |
|---|
| 2026.01.09 | ₩13,801 | ₩14,030 | ₩13,707 | ₩13,881 | +0.58% | 47.4만 |
|---|
| 2026.01.08 | ₩13,560 | ₩13,935 | ₩13,560 | ₩13,881 | +2.37% | 38.4만 |
|---|
| 2026.01.07 | ₩13,426 | ₩13,721 | ₩13,092 | ₩13,654 | +1.69% | 53.2만 |
|---|
| 2026.01.06 | ₩14,042 | ₩14,113 | ₩13,413 | ₩13,640 | -2.86% | 56만 |
|---|
| 2026.01.05 | ₩13,694 | ₩14,309 | ₩13,694 | ₩14,042 | +2.54% | 56.9만 |
|---|
| 2026.01.02 | ₩13,961 | ₩14,129 | ₩13,493 | ₩13,774 | -1.34% | 65.4만 |
|---|
| 2025.12.31 | ₩14,429 | ₩14,470 | ₩13,935 | ₩13,988 | -3.06% | 54.3만 |
|---|
| 2025.12.30 | ₩14,737 | ₩14,864 | ₩14,456 | ₩14,483 | -1.72% | 39.3만 |
|---|
| 2025.12.29 | ₩14,831 | ₩14,991 | ₩14,704 | ₩14,737 | -0.63% | 35.5만 |
|---|
| 2025.12.26 | ₩15,031 | ₩15,085 | ₩14,737 | ₩14,884 | -0.98% | 39.5만 |
|---|
| 2025.12.24 | ₩14,911 | ₩15,111 | ₩14,710 | ₩15,031 | +0.81% | 19.3만 |
|---|
| 2025.12.23 | ₩15,058 | ₩15,201 | ₩14,617 | ₩14,737 | -2.13% | 49.1만 |
|---|
| 2025.12.22 | ₩14,456 | ₩15,633 | ₩14,456 | ₩15,218 | +5.27% | 87.7만 |
|---|
| 2025.12.19 | ₩14,416 | ₩14,563 | ₩14,202 | ₩14,363 | -0.37% | 76.9만 |
|---|
| 2025.12.18 | ₩14,550 | ₩14,951 | ₩14,236 | ₩14,309 | -1.65% | 79.7만 |
|---|
| 2025.12.17 | ₩14,603 | ₩14,871 | ₩14,349 | ₩14,363 | -1.65% | 50.1만 |
|---|
| 2025.12.16 | ₩14,149 | ₩14,831 | ₩14,122 | ₩14,657 | +3.59% | 49.3만 |
|---|
| 2025.12.15 | ₩14,831 | ₩14,978 | ₩14,175 | ₩14,269 | -3.79% | 60.7만 |
|---|
| 2025.12.12 | ₩14,724 | ₩15,178 | ₩14,690 | ₩14,831 | +0.73% | 110.7만 |
|---|
| 2025.12.11 | ₩14,162 | ₩14,785 | ₩14,122 | ₩14,684 | +3.68% | 59.7만 |
|---|
| 2025.12.10 | ₩14,082 | ₩14,523 | ₩13,944 | ₩14,363 | +1.99% | 63.6만 |
|---|
| 2025.12.09 | ₩13,761 | ₩14,262 | ₩13,761 | ₩14,202 | +3.21% | 71.3만 |
|---|
| 2025.12.08 | ₩13,681 | ₩13,734 | ₩13,520 | ₩13,587 | -0.68% | 36.5만 |
|---|
| 2025.12.05 | ₩13,707 | ₩13,854 | ₩13,413 | ₩13,520 | -1.37% | 35.8만 |
|---|
| 2025.12.04 | ₩13,507 | ₩13,821 | ₩13,416 | ₩13,761 | +1.88% | 50.6만 |
|---|
| 2025.12.03 | ₩12,932 | ₩13,640 | ₩12,925 | ₩13,574 | +4.96% | 44.3만 |
|---|
| 2025.12.02 | ₩13,146 | ₩13,159 | ₩12,892 | ₩12,905 | -1.83% | 34.5만 |
|---|
| 2025.12.01 | ₩13,106 | ₩13,239 | ₩12,905 | ₩13,079 | -0.20% | 37만 |
|---|
| 2025.11.28 | ₩12,972 | ₩13,346 | ₩12,920 | ₩13,239 | +2.06% | 26.6만 |
|---|
| 2025.11.26 | ₩12,731 | ₩13,079 | ₩12,731 | ₩13,052 | +2.52% | 63.2만 |
|---|
| 2025.11.25 | ₩12,450 | ₩12,892 | ₩12,317 | ₩12,851 | +3.22% | 37.8만 |
|---|
| 2025.11.24 | ₩12,317 | ₩12,464 | ₩12,223 | ₩12,370 | +0.43% | 29.6만 |
|---|
| 2025.11.21 | ₩12,290 | ₩12,571 | ₩12,089 | ₩12,343 | +0.44% | 69.8만 |
|---|
| 2025.11.20 | ₩12,918 | ₩13,052 | ₩12,235 | ₩12,276 | -4.97% | 54.6만 |
|---|
| 2025.11.19 | ₩12,571 | ₩12,851 | ₩12,544 | ₩12,651 | +0.64% | 69만 |
|---|
| 2025.11.18 | ₩12,276 | ₩12,678 | ₩12,250 | ₩12,544 | +2.18% | 62.2만 |
|---|
| 2025.11.17 | ₩13,132 | ₩13,574 | ₩12,403 | ₩12,464 | -5.09% | 93.7만 |
|---|
| 2025.11.14 | ₩12,611 | ₩13,253 | ₩12,490 | ₩13,146 | +4.24% | 92.6만 |
|---|
| 2025.11.13 | ₩12,985 | ₩13,186 | ₩12,731 | ₩12,932 | -0.41% | 51.6만 |
|---|
| 2025.11.12 | ₩13,092 | ₩13,286 | ₩12,999 | ₩13,159 | +0.51% | 59.2만 |
|---|
| 2025.11.11 | ₩13,400 | ₩13,440 | ₩13,119 | ₩13,159 | -1.80% | 48.9만 |
|---|
| 2025.11.10 | ₩13,440 | ₩13,707 | ₩13,172 | ₩13,453 | +0.10% | 60.6만 |
|---|
| 2025.11.07 | ₩12,557 | ₩13,293 | ₩12,504 | ₩13,293 | +5.86% | 58.3만 |
|---|
| 2025.11.06 | ₩13,092 | ₩13,293 | ₩12,597 | ₩12,637 | -3.47% | 72.8만 |
|---|
| 2025.11.05 | ₩12,972 | ₩13,293 | ₩12,771 | ₩13,293 | +2.47% | 63.6만 |
|---|
| 2025.11.04 | ₩13,119 | ₩13,373 | ₩12,912 | ₩12,932 | -1.43% | 75.2만 |
|---|
| 2025.11.03 | ₩13,172 | ₩13,808 | ₩13,172 | ₩13,440 | +2.03% | 86.7만 |
|---|
| 2025.10.31 | ₩13,079 | ₩13,293 | ₩12,905 | ₩13,039 | -0.31% | 89.2만 |
|---|
| 2025.10.30 | ₩13,654 | ₩13,901 | ₩12,597 | ₩12,865 | -5.78% | 162.8만 |
|---|
| 2025.10.29 | ₩14,603 | ₩14,831 | ₩12,036 | ₩13,868 | -5.04% | 222.7만 |
|---|
| 2025.10.28 | ₩13,574 | ₩13,627 | ₩13,213 | ₩13,360 | -1.58% | 80.2만 |
|---|
| 2025.10.27 | ₩13,774 | ₩13,939 | ₩13,426 | ₩13,440 | -2.43% | 57.9만 |
|---|
| 2025.10.24 | ₩13,279 | ₩13,774 | ₩13,279 | ₩13,614 | +2.52% | 65.3만 |
|---|
| 2025.10.23 | ₩13,092 | ₩13,467 | ₩13,079 | ₩13,199 | +0.82% | 59.3만 |
|---|
| 2025.10.22 | ₩13,213 | ₩13,333 | ₩12,878 | ₩12,985 | -1.72% | 52.8만 |
|---|
| 2025.10.21 | ₩12,999 | ₩13,346 | ₩12,999 | ₩13,333 | +2.57% | 48.1만 |
|---|
| 2025.10.20 | ₩12,571 | ₩13,119 | ₩12,553 | ₩13,106 | +4.26% | 50만 |
|---|
| 2025.10.17 | ₩12,424 | ₩12,647 | ₩12,290 | ₩12,437 | +0.11% | 64.3만 |
|---|
| 2025.10.16 | ₩13,159 | ₩13,253 | ₩12,571 | ₩12,651 | -3.86% | 86.1만 |
|---|
| 2025.10.15 | ₩13,640 | ₩13,734 | ₩13,146 | ₩13,186 | -3.33% | 94만 |
|---|
| 2025.10.14 | ₩13,106 | ₩13,975 | ₩12,985 | ₩13,667 | +4.29% | 75.3만 |
|---|
| 2025.10.13 | ₩12,999 | ₩13,373 | ₩12,999 | ₩13,333 | +2.57% | 71.4만 |
|---|
| 2025.10.10 | ₩13,373 | ₩13,520 | ₩12,851 | ₩12,878 | -3.70% | 97.6만 |
|---|