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 | ₩8,146 | ₩8,187 | ₩7,899 | ₩7,932 | -2.63% | 51.3만 |
| 2026.10.08 | ₩8,053 | ₩8,200 | ₩7,973 | ₩8,146 | +1.16% | 80.7만 |
| 2026.10.07 | ₩8,133 | ₩8,207 | ₩8,026 | ₩8,106 | -0.33% | 37.1만 |
| 2026.10.06 | ₩8,093 | ₩8,280 | ₩7,959 | ₩8,267 | +2.15% | 62.1만 |
| 2026.10.05 | ₩7,999 | ₩8,213 | ₩7,973 | ₩8,080 | +1.00% | 63.5만 |
| 2026.10.02 | ₩8,026 | ₩8,180 | ₩7,906 | ₩7,986 | -0.50% | 64.3만 |
| 2026.10.01 | ₩8,120 | ₩8,200 | ₩7,919 | ₩7,959 | -1.98% | 49.5만 |
| 2026.09.30 | ₩8,146 | ₩8,160 | ₩8,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,066 |
| -0.99% |
| 57.2만 |
| 2026.09.29 | ₩8,200 | ₩8,253 | ₩8,066 | ₩8,133 | -0.82% | 60.2만 |
|---|
| 2026.09.28 | ₩8,320 | ₩8,320 | ₩8,146 | ₩8,187 | -1.61% | 51.7만 |
|---|
| 2026.09.25 | ₩8,361 | ₩8,454 | ₩8,287 | ₩8,401 | +0.48% | 54.1만 |
|---|
| 2026.09.24 | ₩8,374 | ₩8,427 | ₩8,294 | ₩8,347 | -0.32% | 74.1만 |
|---|
| 2026.09.23 | ₩8,481 | ₩8,528 | ₩8,354 | ₩8,401 | -0.95% | 63.9만 |
|---|
| 2026.09.22 | ₩8,789 | ₩8,802 | ₩8,354 | ₩8,588 | -2.28% | 108.2만 |
|---|
| 2026.09.21 | ₩8,842 | ₩8,842 | ₩8,601 | ₩8,628 | -2.42% | 111.1만 |
|---|
| 2026.09.18 | ₩9,377 | ₩9,431 | ₩8,735 | ₩8,735 | -6.85% | 228.7만 |
|---|
| 2026.09.17 | ₩9,605 | ₩9,683 | ₩9,417 | ₩9,417 | -1.95% | 88.5만 |
|---|
| 2026.09.16 | ₩9,752 | ₩9,778 | ₩9,324 | ₩9,404 | -3.57% | 135.3만 |
|---|
| 2026.09.15 | ₩10,327 | ₩10,340 | ₩9,498 | ₩9,658 | -6.48% | 107.6만 |
|---|
| 2026.09.14 | ₩10,688 | ₩10,768 | ₩10,327 | ₩10,407 | -2.63% | 97.4만 |
|---|
| 2026.09.11 | ₩10,287 | ₩10,788 | ₩10,287 | ₩10,675 | +3.77% | 97.8만 |
|---|
| 2026.09.10 | ₩10,033 | ₩10,200 | ₩10,019 | ₩10,153 | +1.20% | 109.4만 |
|---|
| 2026.09.09 | ₩9,885 | ₩10,394 | ₩9,738 | ₩10,073 | +1.89% | 212만 |
|---|
| 2026.09.08 | ₩9,926 | ₩9,959 | ₩9,765 | ₩9,899 | -0.27% | 53.9만 |
|---|
| 2026.09.04 | ₩9,698 | ₩9,952 | ₩9,685 | ₩9,926 | +2.34% | 49만 |
|---|
| 2026.09.03 | ₩9,845 | ₩10,006 | ₩9,698 | ₩9,792 | -0.54% | 63.5만 |
|---|
| 2026.09.02 | ₩9,270 | ₩9,738 | ₩9,223 | ₩9,685 | +4.47% | 76.4만 |
|---|
| 2026.09.01 | ₩9,243 | ₩9,364 | ₩9,170 | ₩9,176 | -0.72% | 50만 |
|---|
| 2026.08.31 | ₩9,324 | ₩9,377 | ₩9,130 | ₩9,270 | -0.57% | 61.6만 |
|---|
| 2026.08.28 | ₩9,631 | ₩9,696 | ₩9,404 | ₩9,457 | -1.81% | 89.6만 |
|---|
| 2026.08.27 | ₩9,444 | ₩9,629 | ₩9,404 | ₩9,564 | +1.27% | 50.9만 |
|---|
| 2026.08.26 | ₩9,819 | ₩9,825 | ₩9,444 | ₩9,498 | -3.27% | 66.3만 |
|---|
| 2026.08.25 | ₩9,645 | ₩9,805 | ₩9,524 | ₩9,765 | +1.25% | 67.3만 |
|---|
| 2026.08.24 | ₩9,471 | ₩9,738 | ₩9,431 | ₩9,471 | 0.00% | 93.8만 |
|---|
| 2026.08.21 | ₩9,685 | ₩9,698 | ₩9,324 | ₩9,337 | -3.59% | 71.3만 |
|---|
| 2026.08.20 | ₩9,645 | ₩9,685 | ₩9,364 | ₩9,578 | -0.69% | 46.9만 |
|---|
| 2026.08.19 | ₩9,511 | ₩9,691 | ₩9,444 | ₩9,605 | +0.98% | 58.7만 |
|---|
| 2026.08.18 | ₩9,364 | ₩9,625 | ₩9,317 | ₩9,364 | 0.00% | 59.4만 |
|---|
| 2026.08.17 | ₩9,578 | ₩9,578 | ₩9,150 | ₩9,391 | -1.96% | 91.9만 |
|---|
| 2026.08.14 | ₩9,752 | ₩9,912 | ₩9,484 | ₩9,578 | -1.78% | 101.9만 |
|---|
| 2026.08.13 | ₩9,765 | ₩9,979 | ₩9,377 | ₩9,538 | -2.33% | 135.5만 |
|---|
| 2026.08.12 | ₩8,896 | ₩9,605 | ₩8,896 | ₩9,176 | +3.16% | 177.8만 |
|---|
| 2026.08.11 | ₩10,033 | ₩10,273 | ₩8,695 | ₩8,815 | -12.13% | 930.3만 |
|---|
| 2026.08.10 | ₩12,507 | ₩12,507 | ₩11,631 | ₩11,731 | -6.20% | 90.7만 |
|---|
| 2026.08.07 | ₩13,136 | ₩13,311 | ₩12,420 | ₩12,574 | -4.28% | 45.1만 |
|---|
| 2026.08.06 | ₩13,123 | ₩13,190 | ₩12,975 | ₩13,056 | -0.51% | 34만 |
|---|
| 2026.08.05 | ₩13,350 | ₩13,631 | ₩12,962 | ₩13,096 | -1.90% | 41만 |
|---|
| 2026.08.04 | ₩13,310 | ₩13,417 | ₩13,096 | ₩13,123 | -1.41% | 39.7만 |
|---|
| 2026.08.03 | ₩12,668 | ₩13,297 | ₩12,601 | ₩13,270 | +4.75% | 45.1만 |
|---|
| 2026.07.31 | ₩12,494 | ₩12,594 | ₩12,246 | ₩12,534 | +0.32% | 37.4만 |
|---|
| 2026.07.30 | ₩12,614 | ₩12,614 | ₩12,200 | ₩12,601 | -0.11% | 41.8만 |
|---|
| 2026.07.29 | ₩12,788 | ₩12,975 | ₩12,641 | ₩12,735 | -0.42% | 73.2만 |
|---|
| 2026.07.28 | ₩12,681 | ₩13,062 | ₩12,606 | ₩12,909 | +1.79% | 51.1만 |
|---|
| 2026.07.27 | ₩12,293 | ₩12,628 | ₩12,292 | ₩12,601 | +2.50% | 39.1만 |
|---|
| 2026.07.24 | ₩11,865 | ₩12,226 | ₩11,772 | ₩12,066 | +1.69% | 37.8만 |
|---|
| 2026.07.23 | ₩12,240 | ₩12,253 | ₩11,785 | ₩11,852 | -3.17% | 49.6만 |
|---|
| 2026.07.22 | ₩12,561 | ₩12,654 | ₩12,313 | ₩12,360 | -1.60% | 43.3만 |
|---|
| 2026.07.21 | ₩12,614 | ₩12,681 | ₩12,387 | ₩12,654 | +0.32% | 39.3만 |
|---|
| 2026.07.20 | ₩12,534 | ₩12,586 | ₩12,327 | ₩12,440 | -0.75% | 47.9만 |
|---|
| 2026.07.17 | ₩12,374 | ₩12,761 | ₩12,374 | ₩12,547 | +1.41% | 42.8만 |
|---|
| 2026.07.16 | ₩12,387 | ₩12,581 | ₩12,353 | ₩12,561 | +1.40% | 33만 |
|---|
| 2026.07.15 | ₩12,387 | ₩12,534 | ₩12,226 | ₩12,360 | -0.22% | 54.6만 |
|---|
| 2026.07.14 | ₩12,320 | ₩12,379 | ₩12,119 | ₩12,307 | -0.11% | 55.1만 |
|---|
| 2026.07.13 | ₩12,581 | ₩12,761 | ₩12,093 | ₩12,320 | -2.07% | 74.9만 |
|---|
| 2026.07.10 | ₩12,507 | ₩12,761 | ₩12,501 | ₩12,628 | +0.96% | 37.3만 |
|---|
| 2026.07.09 | ₩12,146 | ₩12,440 | ₩12,079 | ₩12,387 | +1.98% | 53.2만 |
|---|
| 2026.07.08 | ₩12,541 | ₩12,541 | ₩11,825 | ₩12,160 | -3.04% | 101.8만 |
|---|
| 2026.07.07 | ₩13,430 | ₩13,497 | ₩12,608 | ₩12,681 | -5.58% | 92.8만 |
|---|
| 2026.07.06 | ₩13,604 | ₩13,604 | ₩13,303 | ₩13,390 | -1.57% | 86.5만 |
|---|
| 2026.07.02 | ₩13,511 | ₩13,564 | ₩13,276 | ₩13,323 | -1.39% | 78.8만 |
|---|
| 2026.07.01 | ₩13,430 | ₩13,497 | ₩13,136 | ₩13,390 | -0.30% | 81.3만 |
|---|
| 2026.06.30 | ₩12,775 | ₩13,424 | ₩12,628 | ₩13,283 | +3.98% | 138.4만 |
|---|
| 2026.06.29 | ₩12,374 | ₩12,741 | ₩12,240 | ₩12,601 | +1.84% | 97.3만 |
|---|
| 2026.06.26 | ₩12,414 | ₩12,547 | ₩12,146 | ₩12,414 | 0.00% | 95.2만 |
|---|
| 2026.06.25 | ₩11,919 | ₩12,554 | ₩11,798 | ₩12,521 | +5.05% | 89.9만 |
|---|
| 2026.06.24 | ₩11,812 | ₩12,153 | ₩11,705 | ₩11,772 | -0.34% | 51.4만 |
|---|
| 2026.06.23 | ₩11,223 | ₩11,731 | ₩11,223 | ₩11,718 | +4.41% | 84.1만 |
|---|
| 2026.06.22 | ₩11,170 | ₩11,537 | ₩11,002 | ₩11,183 | +0.12% | 91.9만 |
|---|
| 2026.06.18 | ₩11,116 | ₩11,293 | ₩10,882 | ₩11,277 | +1.44% | 168.5만 |
|---|
| 2026.06.17 | ₩11,611 | ₩11,845 | ₩11,043 | ₩11,156 | -3.92% | 128.5만 |
|---|
| 2026.06.16 | ₩11,049 | ₩11,966 | ₩11,049 | ₩11,745 | +6.30% | 151.9만 |
|---|
| 2026.06.15 | ₩11,303 | ₩11,477 | ₩11,016 | ₩11,049 | -2.25% | 41.7만 |
|---|
| 2026.06.12 | ₩11,210 | ₩11,451 | ₩11,103 | ₩11,183 | -0.24% | 50.9만 |
|---|
| 2026.06.11 | ₩10,862 | ₩11,143 | ₩10,768 | ₩11,103 | +2.22% | 53.2만 |
|---|
| 2026.06.10 | ₩11,196 | ₩11,370 | ₩11,049 | ₩11,063 | -1.19% | 44.6만 |
|---|
| 2026.06.09 | ₩10,594 | ₩11,404 | ₩10,594 | ₩11,290 | +6.57% | 97.9만 |
|---|
| 2026.06.08 | ₩11,116 | ₩11,210 | ₩10,449 | ₩10,487 | -5.66% | 112.7만 |
|---|
| 2026.06.05 | ₩11,330 | ₩11,397 | ₩11,063 | ₩11,116 | -1.89% | 49.6만 |
|---|
| 2026.06.04 | ₩10,862 | ₩11,317 | ₩10,802 | ₩11,303 | +4.06% | 73.7만 |
|---|
| 2026.06.03 | ₩11,022 | ₩11,049 | ₩10,661 | ₩10,701 | -2.91% | 102.2만 |
|---|
| 2026.06.02 | ₩11,076 | ₩11,286 | ₩10,982 | ₩11,183 | +0.97% | 53.6만 |
|---|
| 2026.06.01 | ₩11,183 | ₩11,317 | ₩11,103 | ₩11,210 | +0.24% | 59.6만 |
|---|
| 2026.05.29 | ₩11,196 | ₩11,357 | ₩11,103 | ₩11,357 | +1.43% | 48.7만 |
|---|
| 2026.05.28 | ₩11,183 | ₩11,317 | ₩11,076 | ₩11,156 | -0.24% | 39만 |
|---|
| 2026.05.27 | ₩11,156 | ₩11,390 | ₩11,143 | ₩11,317 | +1.44% | 54.9만 |
|---|
| 2026.05.26 | ₩10,956 | ₩11,143 | ₩10,915 | ₩11,103 | +1.34% | 48.3만 |
|---|
| 2026.05.22 | ₩11,049 | ₩11,156 | ₩10,782 | ₩10,902 | -1.33% | 81.1만 |
|---|
| 2026.05.21 | ₩11,223 | ₩11,384 | ₩11,036 | ₩11,036 | -1.67% | 106만 |
|---|
| 2026.05.20 | ₩11,210 | ₩11,344 | ₩10,956 | ₩11,317 | +0.95% | 77.2만 |
|---|
| 2026.05.19 | ₩11,263 | ₩11,364 | ₩10,969 | ₩11,170 | -0.83% | 57.5만 |
|---|
| 2026.05.18 | ₩11,491 | ₩11,638 | ₩11,196 | ₩11,277 | -1.86% | 71.8만 |
|---|
| 2026.05.15 | ₩11,945 | ₩11,963 | ₩11,517 | ₩11,517 | -3.58% | 64만 |
|---|
| 2026.05.14 | ₩11,972 | ₩12,146 | ₩11,932 | ₩11,932 | -0.34% | 58.2만 |
|---|
| 2026.05.13 | ₩12,240 | ₩12,267 | ₩11,785 | ₩11,852 | -3.17% | 97.5만 |
|---|
| 2026.05.12 | ₩12,481 | ₩12,507 | ₩12,267 | ₩12,440 | -0.32% | 70.6만 |
|---|
| 2026.05.11 | ₩12,307 | ₩12,547 | ₩12,300 | ₩12,427 | +0.98% | 66.8만 |
|---|
| 2026.05.08 | ₩13,243 | ₩13,243 | ₩12,113 | ₩12,481 | -5.76% | 119.5만 |
|---|
| 2026.05.07 | ₩13,644 | ₩14,648 | ₩12,922 | ₩13,230 | -3.04% | 144.9만 |
|---|
| 2026.05.06 | ₩13,176 | ₩13,377 | ₩13,042 | ₩13,042 | -1.02% | 70.9만 |
|---|
| 2026.05.05 | ₩12,935 | ₩13,176 | ₩12,828 | ₩13,042 | +0.83% | 71.2만 |
|---|
| 2026.05.04 | ₩12,895 | ₩13,484 | ₩12,895 | ₩12,935 | +0.31% | 102.2만 |
|---|
| 2026.05.01 | ₩12,842 | ₩13,163 | ₩12,721 | ₩12,721 | -0.94% | 96.4만 |
|---|
| 2026.04.30 | ₩12,160 | ₩12,735 | ₩12,160 | ₩12,721 | +4.62% | 89.7만 |
|---|
| 2026.04.29 | ₩13,123 | ₩13,230 | ₩12,186 | ₩12,293 | -6.32% | 126.8만 |
|---|
| 2026.04.28 | ₩11,879 | ₩12,133 | ₩11,832 | ₩12,052 | +1.46% | 25.9만 |
|---|
| 2026.04.27 | ₩11,598 | ₩11,892 | ₩11,598 | ₩11,892 | +2.54% | 31.6만 |
|---|
| 2026.04.24 | ₩11,477 | ₩11,678 | ₩11,349 | ₩11,678 | +1.75% | 23.5만 |
|---|
| 2026.04.23 | ₩11,571 | ₩11,584 | ₩11,344 | ₩11,464 | -0.92% | 31.4만 |
|---|
| 2026.04.22 | ₩11,517 | ₩11,638 | ₩11,451 | ₩11,584 | +0.58% | 23.9만 |
|---|
| 2026.04.21 | ₩11,892 | ₩12,026 | ₩11,370 | ₩11,370 | -4.39% | 33.6만 |
|---|
| 2026.04.20 | ₩11,785 | ₩11,959 | ₩11,678 | ₩11,812 | +0.23% | 30.9만 |
|---|
| 2026.04.17 | ₩11,678 | ₩12,032 | ₩11,678 | ₩11,852 | +1.49% | 46.7만 |
|---|
| 2026.04.16 | ₩11,571 | ₩11,591 | ₩11,370 | ₩11,464 | -0.92% | 25.5만 |
|---|
| 2026.04.15 | ₩11,384 | ₩11,631 | ₩11,350 | ₩11,544 | +1.41% | 26.6만 |
|---|
| 2026.04.14 | ₩11,290 | ₩11,491 | ₩11,263 | ₩11,330 | +0.36% | 29.8만 |
|---|
| 2026.04.13 | ₩10,862 | ₩11,176 | ₩10,768 | ₩11,156 | +2.71% | 29.1만 |
|---|
| 2026.04.10 | ₩10,956 | ₩11,009 | ₩10,755 | ₩10,969 | +0.12% | 41.2만 |
|---|
| 2026.04.09 | ₩10,808 | ₩10,936 | ₩10,621 | ₩10,915 | +0.99% | 31.1만 |
|---|
| 2026.04.08 | ₩10,956 | ₩11,210 | ₩10,849 | ₩10,862 | -0.85% | 41.9만 |
|---|
| 2026.04.07 | ₩10,340 | ₩10,675 | ₩10,340 | ₩10,528 | +1.81% | 42.1만 |
|---|
| 2026.04.06 | ₩10,059 | ₩10,501 | ₩10,059 | ₩10,407 | +3.46% | 39.9만 |
|---|
| 2026.04.02 | ₩9,952 | ₩10,140 | ₩9,845 | ₩10,059 | +1.08% | 36만 |
|---|
| 2026.04.01 | ₩10,474 | ₩10,581 | ₩10,140 | ₩10,140 | -3.19% | 39.6만 |
|---|
| 2026.03.31 | ₩10,327 | ₩10,427 | ₩10,113 | ₩10,314 | -0.13% | 43.7만 |
|---|
| 2026.03.30 | ₩10,126 | ₩10,247 | ₩10,099 | ₩10,180 | +0.53% | 40.8만 |
|---|
| 2026.03.27 | ₩10,153 | ₩10,193 | ₩10,031 | ₩10,099 | -0.53% | 38.1만 |
|---|
| 2026.03.26 | ₩10,407 | ₩10,586 | ₩10,260 | ₩10,314 | -0.90% | 32.4만 |
|---|
| 2026.03.25 | ₩10,889 | ₩10,942 | ₩10,461 | ₩10,581 | -2.83% | 27.4만 |
|---|
| 2026.03.24 | ₩10,715 | ₩10,902 | ₩10,581 | ₩10,648 | -0.62% | 41.7만 |
|---|
| 2026.03.23 | ₩10,915 | ₩11,076 | ₩10,755 | ₩10,795 | -1.10% | 36.1만 |
|---|
| 2026.03.20 | ₩10,902 | ₩10,902 | ₩10,621 | ₩10,648 | -2.33% | 76.1만 |
|---|
| 2026.03.19 | ₩10,889 | ₩11,009 | ₩10,648 | ₩10,835 | -0.49% | 48.5만 |
|---|
| 2026.03.18 | ₩11,357 | ₩11,611 | ₩11,009 | ₩11,022 | -2.94% | 42.5만 |
|---|
| 2026.03.17 | ₩11,170 | ₩11,531 | ₩11,170 | ₩11,491 | +2.87% | 46.4만 |
|---|
| 2026.03.16 | ₩11,009 | ₩11,143 | ₩10,969 | ₩11,089 | +0.73% | 57.2만 |
|---|
| 2026.03.13 | ₩10,875 | ₩11,210 | ₩10,875 | ₩11,076 | +1.85% | 49.6만 |
|---|
| 2026.03.12 | ₩11,410 | ₩11,611 | ₩10,835 | ₩11,103 | -2.70% | 105.8만 |
|---|
| 2026.03.11 | ₩12,708 | ₩12,735 | ₩11,223 | ₩11,584 | -8.84% | 138.3만 |
|---|
| 2026.03.10 | ₩12,186 | ₩12,414 | ₩12,052 | ₩12,307 | +0.99% | 46.3만 |
|---|
| 2026.03.09 | ₩11,879 | ₩12,280 | ₩11,665 | ₩12,213 | +2.82% | 42.7만 |
|---|
| 2026.03.06 | ₩12,066 | ₩12,333 | ₩11,945 | ₩12,106 | +0.33% | 34.5만 |
|---|
| 2026.03.05 | ₩12,226 | ₩12,487 | ₩12,160 | ₩12,320 | +0.77% | 29.6만 |
|---|
| 2026.03.04 | ₩12,280 | ₩12,467 | ₩12,160 | ₩12,293 | +0.11% | 31.2만 |
|---|
| 2026.03.03 | ₩11,772 | ₩12,360 | ₩11,638 | ₩12,200 | +3.64% | 47.7만 |
|---|
| 2026.03.02 | ₩12,066 | ₩12,467 | ₩11,945 | ₩12,119 | +0.44% | 47.4만 |
|---|
| 2026.02.27 | ₩12,293 | ₩12,360 | ₩12,119 | ₩12,280 | -0.11% | 41.1만 |
|---|
| 2026.02.26 | ₩12,454 | ₩12,895 | ₩12,454 | ₩12,534 | +0.64% | 82.4만 |
|---|
| 2026.02.25 | ₩12,307 | ₩12,681 | ₩12,226 | ₩12,494 | +1.52% | 40.5만 |
|---|
| 2026.02.24 | ₩11,731 | ₩12,253 | ₩11,705 | ₩12,160 | +3.65% | 40.4만 |
|---|
| 2026.02.23 | ₩12,066 | ₩12,146 | ₩11,651 | ₩11,865 | -1.66% | 44.4만 |
|---|
| 2026.02.20 | ₩12,066 | ₩12,420 | ₩12,066 | ₩12,280 | +1.77% | 36.8만 |
|---|
| 2026.02.19 | ₩12,226 | ₩12,414 | ₩12,032 | ₩12,106 | -0.98% | 73.2만 |
|---|
| 2026.02.18 | ₩12,012 | ₩12,507 | ₩12,012 | ₩12,400 | +3.23% | 30.4만 |
|---|
| 2026.02.17 | ₩11,745 | ₩12,149 | ₩11,745 | ₩12,012 | +2.28% | 27.7만 |
|---|
| 2026.02.13 | ₩11,785 | ₩12,052 | ₩11,705 | ₩11,919 | +1.14% | 30.3만 |
|---|
| 2026.02.12 | ₩12,039 | ₩12,039 | ₩11,638 | ₩11,785 | -2.11% | 38.4만 |
|---|
| 2026.02.11 | ₩12,267 | ₩12,267 | ₩11,735 | ₩11,892 | -3.05% | 37만 |
|---|
| 2026.02.10 | ₩12,253 | ₩12,574 | ₩12,226 | ₩12,253 | 0.00% | 25만 |
|---|
| 2026.02.09 | ₩12,146 | ₩12,460 | ₩12,106 | ₩12,213 | +0.55% | 33.6만 |
|---|
| 2026.02.06 | ₩11,972 | ₩12,173 | ₩11,825 | ₩12,133 | +1.34% | 34.7만 |
|---|
| 2026.02.05 | ₩11,999 | ₩12,093 | ₩11,705 | ₩11,758 | -2.01% | 57.4만 |
|---|
| 2026.02.04 | ₩12,253 | ₩12,254 | ₩11,812 | ₩12,173 | -0.66% | 63.1만 |
|---|
| 2026.02.03 | ₩13,096 | ₩13,176 | ₩12,087 | ₩12,240 | -6.54% | 91.5만 |
|---|
| 2026.02.02 | ₩12,681 | ₩13,270 | ₩12,681 | ₩13,016 | +2.64% | 61.1만 |
|---|
| 2026.01.30 | ₩12,855 | ₩13,129 | ₩12,695 | ₩12,735 | -0.94% | 58.6만 |
|---|
| 2026.01.29 | ₩12,842 | ₩13,016 | ₩12,654 | ₩13,002 | +1.25% | 61.5만 |
|---|
| 2026.01.28 | ₩13,203 | ₩13,297 | ₩12,708 | ₩12,895 | -2.33% | 53.1만 |
|---|
| 2026.01.27 | ₩13,149 | ₩13,270 | ₩13,016 | ₩13,176 | +0.20% | 41.8만 |
|---|
| 2026.01.26 | ₩13,176 | ₩13,343 | ₩13,083 | ₩13,216 | +0.30% | 36.7만 |
|---|
| 2026.01.23 | ₩13,377 | ₩13,430 | ₩13,096 | ₩13,256 | -0.90% | 44.5만 |
|---|
| 2026.01.22 | ₩13,337 | ₩13,718 | ₩13,323 | ₩13,337 | 0.00% | 64만 |
|---|
| 2026.01.21 | ₩13,337 | ₩13,417 | ₩13,083 | ₩13,323 | -0.10% | 45.5만 |
|---|
| 2026.01.20 | ₩13,056 | ₩13,491 | ₩12,897 | ₩13,243 | +1.43% | 69만 |
|---|
| 2026.01.16 | ₩13,350 | ₩13,551 | ₩13,256 | ₩13,256 | -0.70% | 56.6만 |
|---|
| 2026.01.15 | ₩13,350 | ₩13,598 | ₩13,337 | ₩13,390 | +0.30% | 50.4만 |
|---|
| 2026.01.14 | ₩13,484 | ₩13,524 | ₩13,163 | ₩13,310 | -1.29% | 51.5만 |
|---|
| 2026.01.13 | ₩13,511 | ₩13,591 | ₩13,337 | ₩13,497 | -0.10% | 48.5만 |
|---|
| 2026.01.12 | ₩13,684 | ₩13,711 | ₩13,243 | ₩13,511 | -1.27% | 55.1만 |
|---|
| 2026.01.09 | ₩13,805 | ₩14,034 | ₩13,711 | ₩13,885 | +0.58% | 47.4만 |
|---|
| 2026.01.08 | ₩13,564 | ₩13,939 | ₩13,564 | ₩13,885 | +2.37% | 38.4만 |
|---|
| 2026.01.07 | ₩13,430 | ₩13,725 | ₩13,096 | ₩13,658 | +1.69% | 53.2만 |
|---|
| 2026.01.06 | ₩14,046 | ₩14,117 | ₩13,417 | ₩13,644 | -2.86% | 56만 |
|---|
| 2026.01.05 | ₩13,698 | ₩14,313 | ₩13,698 | ₩14,046 | +2.54% | 56.9만 |
|---|
| 2026.01.02 | ₩13,965 | ₩14,133 | ₩13,497 | ₩13,778 | -1.34% | 65.4만 |
|---|
| 2025.12.31 | ₩14,434 | ₩14,474 | ₩13,939 | ₩13,992 | -3.06% | 54.3만 |
|---|
| 2025.12.30 | ₩14,741 | ₩14,868 | ₩14,460 | ₩14,487 | -1.72% | 39.3만 |
|---|
| 2025.12.29 | ₩14,835 | ₩14,995 | ₩14,708 | ₩14,741 | -0.63% | 35.5만 |
|---|
| 2025.12.26 | ₩15,036 | ₩15,089 | ₩14,741 | ₩14,888 | -0.98% | 39.5만 |
|---|
| 2025.12.24 | ₩14,915 | ₩15,116 | ₩14,714 | ₩15,036 | +0.81% | 19.3만 |
|---|
| 2025.12.23 | ₩15,062 | ₩15,205 | ₩14,621 | ₩14,741 | -2.13% | 49.1만 |
|---|
| 2025.12.22 | ₩14,460 | ₩15,637 | ₩14,460 | ₩15,223 | +5.27% | 87.7만 |
|---|
| 2025.12.19 | ₩14,420 | ₩14,567 | ₩14,206 | ₩14,367 | -0.37% | 76.9만 |
|---|
| 2025.12.18 | ₩14,554 | ₩14,955 | ₩14,240 | ₩14,313 | -1.65% | 79.7만 |
|---|
| 2025.12.17 | ₩14,607 | ₩14,875 | ₩14,353 | ₩14,367 | -1.65% | 50.1만 |
|---|
| 2025.12.16 | ₩14,153 | ₩14,835 | ₩14,126 | ₩14,661 | +3.59% | 49.3만 |
|---|
| 2025.12.15 | ₩14,835 | ₩14,982 | ₩14,179 | ₩14,273 | -3.79% | 60.7만 |
|---|
| 2025.12.12 | ₩14,728 | ₩15,183 | ₩14,694 | ₩14,835 | +0.73% | 110.7만 |
|---|
| 2025.12.11 | ₩14,166 | ₩14,789 | ₩14,126 | ₩14,688 | +3.68% | 59.7만 |
|---|
| 2025.12.10 | ₩14,086 | ₩14,527 | ₩13,948 | ₩14,367 | +1.99% | 63.6만 |
|---|
| 2025.12.09 | ₩13,765 | ₩14,266 | ₩13,765 | ₩14,206 | +3.21% | 71.3만 |
|---|
| 2025.12.08 | ₩13,684 | ₩13,738 | ₩13,524 | ₩13,591 | -0.68% | 36.5만 |
|---|
| 2025.12.05 | ₩13,711 | ₩13,858 | ₩13,417 | ₩13,524 | -1.37% | 35.8만 |
|---|
| 2025.12.04 | ₩13,511 | ₩13,825 | ₩13,420 | ₩13,765 | +1.88% | 50.6만 |
|---|
| 2025.12.03 | ₩12,935 | ₩13,644 | ₩12,929 | ₩13,577 | +4.96% | 44.3만 |
|---|
| 2025.12.02 | ₩13,149 | ₩13,163 | ₩12,895 | ₩12,909 | -1.83% | 34.5만 |
|---|
| 2025.12.01 | ₩13,109 | ₩13,243 | ₩12,909 | ₩13,083 | -0.20% | 37만 |
|---|
| 2025.11.28 | ₩12,975 | ₩13,350 | ₩12,923 | ₩13,243 | +2.06% | 26.6만 |
|---|
| 2025.11.26 | ₩12,735 | ₩13,083 | ₩12,735 | ₩13,056 | +2.52% | 63.2만 |
|---|
| 2025.11.25 | ₩12,454 | ₩12,895 | ₩12,320 | ₩12,855 | +3.22% | 37.8만 |
|---|
| 2025.11.24 | ₩12,320 | ₩12,467 | ₩12,226 | ₩12,374 | +0.43% | 29.6만 |
|---|
| 2025.11.21 | ₩12,293 | ₩12,574 | ₩12,093 | ₩12,347 | +0.44% | 69.8만 |
|---|
| 2025.11.20 | ₩12,922 | ₩13,056 | ₩12,238 | ₩12,280 | -4.97% | 54.6만 |
|---|
| 2025.11.19 | ₩12,574 | ₩12,855 | ₩12,547 | ₩12,654 | +0.64% | 69만 |
|---|
| 2025.11.18 | ₩12,280 | ₩12,681 | ₩12,253 | ₩12,547 | +2.18% | 62.2만 |
|---|
| 2025.11.17 | ₩13,136 | ₩13,577 | ₩12,407 | ₩12,467 | -5.09% | 93.7만 |
|---|
| 2025.11.14 | ₩12,614 | ₩13,256 | ₩12,494 | ₩13,149 | +4.24% | 92.6만 |
|---|
| 2025.11.13 | ₩12,989 | ₩13,190 | ₩12,735 | ₩12,935 | -0.41% | 51.6만 |
|---|
| 2025.11.12 | ₩13,096 | ₩13,290 | ₩13,002 | ₩13,163 | +0.51% | 59.2만 |
|---|
| 2025.11.11 | ₩13,404 | ₩13,444 | ₩13,123 | ₩13,163 | -1.80% | 48.9만 |
|---|
| 2025.11.10 | ₩13,444 | ₩13,711 | ₩13,176 | ₩13,457 | +0.10% | 60.6만 |
|---|
| 2025.11.07 | ₩12,561 | ₩13,297 | ₩12,507 | ₩13,297 | +5.86% | 58.3만 |
|---|
| 2025.11.06 | ₩13,096 | ₩13,297 | ₩12,601 | ₩12,641 | -3.47% | 72.8만 |
|---|
| 2025.11.05 | ₩12,975 | ₩13,297 | ₩12,775 | ₩13,297 | +2.47% | 63.6만 |
|---|
| 2025.11.04 | ₩13,123 | ₩13,377 | ₩12,915 | ₩12,935 | -1.43% | 75.2만 |
|---|
| 2025.11.03 | ₩13,176 | ₩13,812 | ₩13,176 | ₩13,444 | +2.03% | 86.7만 |
|---|
| 2025.10.31 | ₩13,083 | ₩13,297 | ₩12,909 | ₩13,042 | -0.31% | 89.2만 |
|---|
| 2025.10.30 | ₩13,658 | ₩13,905 | ₩12,601 | ₩12,868 | -5.78% | 162.8만 |
|---|
| 2025.10.29 | ₩14,607 | ₩14,835 | ₩12,039 | ₩13,872 | -5.04% | 222.7만 |
|---|
| 2025.10.28 | ₩13,577 | ₩13,631 | ₩13,216 | ₩13,363 | -1.58% | 80.2만 |
|---|
| 2025.10.27 | ₩13,778 | ₩13,943 | ₩13,430 | ₩13,444 | -2.43% | 57.9만 |
|---|
| 2025.10.24 | ₩13,283 | ₩13,778 | ₩13,283 | ₩13,618 | +2.52% | 65.3만 |
|---|
| 2025.10.23 | ₩13,096 | ₩13,470 | ₩13,083 | ₩13,203 | +0.82% | 59.3만 |
|---|
| 2025.10.22 | ₩13,216 | ₩13,337 | ₩12,882 | ₩12,989 | -1.72% | 52.8만 |
|---|
| 2025.10.21 | ₩13,002 | ₩13,350 | ₩13,002 | ₩13,337 | +2.57% | 48.1만 |
|---|
| 2025.10.20 | ₩12,574 | ₩13,123 | ₩12,557 | ₩13,109 | +4.26% | 50만 |
|---|
| 2025.10.17 | ₩12,427 | ₩12,650 | ₩12,293 | ₩12,440 | +0.11% | 64.3만 |
|---|
| 2025.10.16 | ₩13,163 | ₩13,256 | ₩12,574 | ₩12,654 | -3.86% | 86.1만 |
|---|
| 2025.10.15 | ₩13,644 | ₩13,738 | ₩13,149 | ₩13,190 | -3.33% | 94만 |
|---|
| 2025.10.14 | ₩13,109 | ₩13,979 | ₩12,989 | ₩13,671 | +4.29% | 75.3만 |
|---|
| 2025.10.13 | ₩13,002 | ₩13,377 | ₩13,002 | ₩13,337 | +2.57% | 71.4만 |
|---|
| 2025.10.10 | ₩13,377 | ₩13,524 | ₩12,855 | ₩12,882 | -3.70% | 97.6만 |
|---|