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 | ₩8,137 | ₩8,177 | ₩7,889 | ₩7,923 | -2.63% | 51.3만 |
| 2026.10.08 | ₩8,043 | ₩8,190 | ₩7,963 | ₩8,137 | +1.16% | 80.7만 |
| 2026.10.07 | ₩8,123 | ₩8,197 | ₩8,016 | ₩8,097 | -0.33% | 37.1만 |
| 2026.10.06 | ₩8,083 | ₩8,270 | ₩7,950 | ₩8,257 | +2.15% | 62.1만 |
| 2026.10.05 | ₩7,990 | ₩8,203 | ₩7,963 | ₩8,070 | +1.00% | 63.5만 |
| 2026.10.02 | ₩8,016 | ₩8,170 | ₩7,896 | ₩7,976 | -0.50% | 64.3만 |
| 2026.10.01 | ₩8,110 | ₩8,190 | ₩7,910 | ₩7,950 | -1.98% | 49.5만 |
| 2026.09.30 | ₩8,137 | ₩8,150 | ₩7,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,057 |
| -0.99% |
| 57.2만 |
| 2026.09.29 | ₩8,190 | ₩8,244 | ₩8,057 | ₩8,123 | -0.82% | 60.2만 |
|---|
| 2026.09.28 | ₩8,310 | ₩8,310 | ₩8,137 | ₩8,177 | -1.61% | 51.7만 |
|---|
| 2026.09.25 | ₩8,350 | ₩8,444 | ₩8,277 | ₩8,391 | +0.48% | 54.1만 |
|---|
| 2026.09.24 | ₩8,364 | ₩8,417 | ₩8,284 | ₩8,337 | -0.32% | 74.1만 |
|---|
| 2026.09.23 | ₩8,471 | ₩8,517 | ₩8,344 | ₩8,391 | -0.95% | 63.9만 |
|---|
| 2026.09.22 | ₩8,778 | ₩8,791 | ₩8,344 | ₩8,578 | -2.28% | 108.2만 |
|---|
| 2026.09.21 | ₩8,831 | ₩8,831 | ₩8,591 | ₩8,618 | -2.42% | 111.1만 |
|---|
| 2026.09.18 | ₩9,366 | ₩9,419 | ₩8,725 | ₩8,725 | -6.85% | 228.7만 |
|---|
| 2026.09.17 | ₩9,593 | ₩9,672 | ₩9,406 | ₩9,406 | -1.95% | 88.5만 |
|---|
| 2026.09.16 | ₩9,740 | ₩9,767 | ₩9,312 | ₩9,393 | -3.57% | 135.3만 |
|---|
| 2026.09.15 | ₩10,314 | ₩10,328 | ₩9,486 | ₩9,646 | -6.48% | 107.6만 |
|---|
| 2026.09.14 | ₩10,675 | ₩10,755 | ₩10,314 | ₩10,395 | -2.63% | 97.4만 |
|---|
| 2026.09.11 | ₩10,274 | ₩10,775 | ₩10,274 | ₩10,662 | +3.77% | 97.8만 |
|---|
| 2026.09.10 | ₩10,021 | ₩10,188 | ₩10,007 | ₩10,141 | +1.20% | 109.4만 |
|---|
| 2026.09.09 | ₩9,874 | ₩10,381 | ₩9,727 | ₩10,061 | +1.89% | 212만 |
|---|
| 2026.09.08 | ₩9,914 | ₩9,947 | ₩9,753 | ₩9,887 | -0.27% | 53.9만 |
|---|
| 2026.09.04 | ₩9,687 | ₩9,940 | ₩9,673 | ₩9,914 | +2.34% | 49만 |
|---|
| 2026.09.03 | ₩9,833 | ₩9,994 | ₩9,687 | ₩9,780 | -0.54% | 63.5만 |
|---|
| 2026.09.02 | ₩9,259 | ₩9,727 | ₩9,212 | ₩9,673 | +4.47% | 76.4만 |
|---|
| 2026.09.01 | ₩9,232 | ₩9,352 | ₩9,159 | ₩9,165 | -0.72% | 50만 |
|---|
| 2026.08.31 | ₩9,312 | ₩9,366 | ₩9,119 | ₩9,259 | -0.57% | 61.6만 |
|---|
| 2026.08.28 | ₩9,620 | ₩9,684 | ₩9,393 | ₩9,446 | -1.81% | 89.6만 |
|---|
| 2026.08.27 | ₩9,433 | ₩9,617 | ₩9,393 | ₩9,553 | +1.27% | 50.9만 |
|---|
| 2026.08.26 | ₩9,807 | ₩9,813 | ₩9,433 | ₩9,486 | -3.27% | 66.3만 |
|---|
| 2026.08.25 | ₩9,633 | ₩9,793 | ₩9,513 | ₩9,753 | +1.25% | 67.3만 |
|---|
| 2026.08.24 | ₩9,459 | ₩9,727 | ₩9,419 | ₩9,459 | 0.00% | 93.8만 |
|---|
| 2026.08.21 | ₩9,673 | ₩9,687 | ₩9,312 | ₩9,326 | -3.59% | 71.3만 |
|---|
| 2026.08.20 | ₩9,633 | ₩9,673 | ₩9,352 | ₩9,566 | -0.69% | 46.9만 |
|---|
| 2026.08.19 | ₩9,499 | ₩9,680 | ₩9,433 | ₩9,593 | +0.98% | 58.7만 |
|---|
| 2026.08.18 | ₩9,352 | ₩9,613 | ₩9,306 | ₩9,352 | 0.00% | 59.4만 |
|---|
| 2026.08.17 | ₩9,566 | ₩9,566 | ₩9,139 | ₩9,379 | -1.96% | 91.9만 |
|---|
| 2026.08.14 | ₩9,740 | ₩9,900 | ₩9,473 | ₩9,566 | -1.78% | 101.9만 |
|---|
| 2026.08.13 | ₩9,753 | ₩9,967 | ₩9,366 | ₩9,526 | -2.33% | 135.5만 |
|---|
| 2026.08.12 | ₩8,885 | ₩9,593 | ₩8,885 | ₩9,165 | +3.16% | 177.8만 |
|---|
| 2026.08.11 | ₩10,021 | ₩10,261 | ₩8,684 | ₩8,805 | -12.13% | 930.3만 |
|---|
| 2026.08.10 | ₩12,492 | ₩12,492 | ₩11,617 | ₩11,717 | -6.20% | 90.7만 |
|---|
| 2026.08.07 | ₩13,120 | ₩13,295 | ₩12,405 | ₩12,559 | -4.28% | 45.1만 |
|---|
| 2026.08.06 | ₩13,107 | ₩13,174 | ₩12,960 | ₩13,040 | -0.51% | 34만 |
|---|
| 2026.08.05 | ₩13,334 | ₩13,615 | ₩12,947 | ₩13,080 | -1.90% | 41만 |
|---|
| 2026.08.04 | ₩13,294 | ₩13,401 | ₩13,080 | ₩13,107 | -1.41% | 39.7만 |
|---|
| 2026.08.03 | ₩12,653 | ₩13,281 | ₩12,586 | ₩13,254 | +4.75% | 45.1만 |
|---|
| 2026.07.31 | ₩12,479 | ₩12,579 | ₩12,232 | ₩12,519 | +0.32% | 37.4만 |
|---|
| 2026.07.30 | ₩12,599 | ₩12,599 | ₩12,185 | ₩12,586 | -0.11% | 41.8만 |
|---|
| 2026.07.29 | ₩12,773 | ₩12,960 | ₩12,626 | ₩12,719 | -0.42% | 73.2만 |
|---|
| 2026.07.28 | ₩12,666 | ₩13,047 | ₩12,591 | ₩12,893 | +1.79% | 51.1만 |
|---|
| 2026.07.27 | ₩12,278 | ₩12,613 | ₩12,277 | ₩12,586 | +2.50% | 39.1만 |
|---|
| 2026.07.24 | ₩11,851 | ₩12,212 | ₩11,757 | ₩12,051 | +1.69% | 37.8만 |
|---|
| 2026.07.23 | ₩12,225 | ₩12,238 | ₩11,771 | ₩11,838 | -3.17% | 49.6만 |
|---|
| 2026.07.22 | ₩12,546 | ₩12,639 | ₩12,299 | ₩12,345 | -1.60% | 43.3만 |
|---|
| 2026.07.21 | ₩12,599 | ₩12,666 | ₩12,372 | ₩12,639 | +0.32% | 39.3만 |
|---|
| 2026.07.20 | ₩12,519 | ₩12,571 | ₩12,312 | ₩12,425 | -0.75% | 47.9만 |
|---|
| 2026.07.17 | ₩12,359 | ₩12,746 | ₩12,359 | ₩12,532 | +1.41% | 42.8만 |
|---|
| 2026.07.16 | ₩12,372 | ₩12,566 | ₩12,339 | ₩12,546 | +1.40% | 33만 |
|---|
| 2026.07.15 | ₩12,372 | ₩12,519 | ₩12,212 | ₩12,345 | -0.22% | 54.6만 |
|---|
| 2026.07.14 | ₩12,305 | ₩12,364 | ₩12,105 | ₩12,292 | -0.11% | 55.1만 |
|---|
| 2026.07.13 | ₩12,566 | ₩12,746 | ₩12,078 | ₩12,305 | -2.07% | 74.9만 |
|---|
| 2026.07.10 | ₩12,492 | ₩12,746 | ₩12,486 | ₩12,613 | +0.96% | 37.3만 |
|---|
| 2026.07.09 | ₩12,132 | ₩12,425 | ₩12,065 | ₩12,372 | +1.98% | 53.2만 |
|---|
| 2026.07.08 | ₩12,526 | ₩12,526 | ₩11,811 | ₩12,145 | -3.04% | 101.8만 |
|---|
| 2026.07.07 | ₩13,414 | ₩13,481 | ₩12,592 | ₩12,666 | -5.58% | 92.8만 |
|---|
| 2026.07.06 | ₩13,588 | ₩13,588 | ₩13,287 | ₩13,374 | -1.57% | 86.5만 |
|---|
| 2026.07.02 | ₩13,494 | ₩13,548 | ₩13,260 | ₩13,307 | -1.39% | 78.8만 |
|---|
| 2026.07.01 | ₩13,414 | ₩13,481 | ₩13,120 | ₩13,374 | -0.30% | 81.3만 |
|---|
| 2026.06.30 | ₩12,759 | ₩13,407 | ₩12,613 | ₩13,267 | +3.98% | 138.4만 |
|---|
| 2026.06.29 | ₩12,359 | ₩12,726 | ₩12,225 | ₩12,586 | +1.84% | 97.3만 |
|---|
| 2026.06.26 | ₩12,399 | ₩12,532 | ₩12,132 | ₩12,399 | 0.00% | 95.2만 |
|---|
| 2026.06.25 | ₩11,904 | ₩12,539 | ₩11,784 | ₩12,506 | +5.05% | 89.9만 |
|---|
| 2026.06.24 | ₩11,797 | ₩12,138 | ₩11,691 | ₩11,757 | -0.34% | 51.4만 |
|---|
| 2026.06.23 | ₩11,210 | ₩11,717 | ₩11,210 | ₩11,704 | +4.41% | 84.1만 |
|---|
| 2026.06.22 | ₩11,156 | ₩11,524 | ₩10,989 | ₩11,170 | +0.12% | 91.9만 |
|---|
| 2026.06.18 | ₩11,103 | ₩11,279 | ₩10,869 | ₩11,263 | +1.44% | 168.5만 |
|---|
| 2026.06.17 | ₩11,597 | ₩11,831 | ₩11,029 | ₩11,143 | -3.92% | 128.5만 |
|---|
| 2026.06.16 | ₩11,036 | ₩11,951 | ₩11,036 | ₩11,731 | +6.30% | 151.9만 |
|---|
| 2026.06.15 | ₩11,290 | ₩11,463 | ₩11,003 | ₩11,036 | -2.25% | 41.7만 |
|---|
| 2026.06.12 | ₩11,196 | ₩11,437 | ₩11,089 | ₩11,170 | -0.24% | 50.9만 |
|---|
| 2026.06.11 | ₩10,849 | ₩11,129 | ₩10,755 | ₩11,089 | +2.22% | 53.2만 |
|---|
| 2026.06.10 | ₩11,183 | ₩11,357 | ₩11,036 | ₩11,049 | -1.19% | 44.6만 |
|---|
| 2026.06.09 | ₩10,582 | ₩11,390 | ₩10,582 | ₩11,276 | +6.57% | 97.9만 |
|---|
| 2026.06.08 | ₩11,103 | ₩11,196 | ₩10,436 | ₩10,475 | -5.66% | 112.7만 |
|---|
| 2026.06.05 | ₩11,317 | ₩11,383 | ₩11,049 | ₩11,103 | -1.89% | 49.6만 |
|---|
| 2026.06.04 | ₩10,849 | ₩11,303 | ₩10,789 | ₩11,290 | +4.06% | 73.7만 |
|---|
| 2026.06.03 | ₩11,009 | ₩11,036 | ₩10,648 | ₩10,689 | -2.91% | 102.2만 |
|---|
| 2026.06.02 | ₩11,063 | ₩11,272 | ₩10,969 | ₩11,170 | +0.97% | 53.6만 |
|---|
| 2026.06.01 | ₩11,170 | ₩11,303 | ₩11,089 | ₩11,196 | +0.24% | 59.6만 |
|---|
| 2026.05.29 | ₩11,183 | ₩11,343 | ₩11,089 | ₩11,343 | +1.43% | 48.7만 |
|---|
| 2026.05.28 | ₩11,170 | ₩11,303 | ₩11,063 | ₩11,143 | -0.24% | 39만 |
|---|
| 2026.05.27 | ₩11,143 | ₩11,377 | ₩11,129 | ₩11,303 | +1.44% | 54.9만 |
|---|
| 2026.05.26 | ₩10,942 | ₩11,129 | ₩10,902 | ₩11,089 | +1.34% | 48.3만 |
|---|
| 2026.05.22 | ₩11,036 | ₩11,143 | ₩10,769 | ₩10,889 | -1.33% | 81.1만 |
|---|
| 2026.05.21 | ₩11,210 | ₩11,370 | ₩11,023 | ₩11,023 | -1.67% | 106만 |
|---|
| 2026.05.20 | ₩11,196 | ₩11,330 | ₩10,942 | ₩11,303 | +0.95% | 77.2만 |
|---|
| 2026.05.19 | ₩11,250 | ₩11,350 | ₩10,956 | ₩11,156 | -0.83% | 57.5만 |
|---|
| 2026.05.18 | ₩11,477 | ₩11,624 | ₩11,183 | ₩11,263 | -1.86% | 71.8만 |
|---|
| 2026.05.15 | ₩11,931 | ₩11,948 | ₩11,504 | ₩11,504 | -3.58% | 64만 |
|---|
| 2026.05.14 | ₩11,958 | ₩12,132 | ₩11,918 | ₩11,918 | -0.34% | 58.2만 |
|---|
| 2026.05.13 | ₩12,225 | ₩12,252 | ₩11,771 | ₩11,838 | -3.17% | 97.5만 |
|---|
| 2026.05.12 | ₩12,466 | ₩12,492 | ₩12,252 | ₩12,425 | -0.32% | 70.6만 |
|---|
| 2026.05.11 | ₩12,292 | ₩12,532 | ₩12,285 | ₩12,412 | +0.98% | 66.8만 |
|---|
| 2026.05.08 | ₩13,227 | ₩13,227 | ₩12,098 | ₩12,466 | -5.76% | 119.5만 |
|---|
| 2026.05.07 | ₩13,628 | ₩14,630 | ₩12,906 | ₩13,214 | -3.04% | 144.9만 |
|---|
| 2026.05.06 | ₩13,160 | ₩13,361 | ₩13,027 | ₩13,027 | -1.02% | 70.9만 |
|---|
| 2026.05.05 | ₩12,920 | ₩13,160 | ₩12,813 | ₩13,027 | +0.83% | 71.2만 |
|---|
| 2026.05.04 | ₩12,880 | ₩13,468 | ₩12,880 | ₩12,920 | +0.31% | 102.2만 |
|---|
| 2026.05.01 | ₩12,826 | ₩13,147 | ₩12,706 | ₩12,706 | -0.94% | 96.4만 |
|---|
| 2026.04.30 | ₩12,145 | ₩12,719 | ₩12,145 | ₩12,706 | +4.62% | 89.7만 |
|---|
| 2026.04.29 | ₩13,107 | ₩13,214 | ₩12,172 | ₩12,278 | -6.32% | 126.8만 |
|---|
| 2026.04.28 | ₩11,864 | ₩12,118 | ₩11,818 | ₩12,038 | +1.46% | 25.9만 |
|---|
| 2026.04.27 | ₩11,584 | ₩11,878 | ₩11,584 | ₩11,878 | +2.54% | 31.6만 |
|---|
| 2026.04.24 | ₩11,463 | ₩11,664 | ₩11,335 | ₩11,664 | +1.75% | 23.5만 |
|---|
| 2026.04.23 | ₩11,557 | ₩11,570 | ₩11,330 | ₩11,450 | -0.92% | 31.4만 |
|---|
| 2026.04.22 | ₩11,504 | ₩11,624 | ₩11,437 | ₩11,570 | +0.58% | 23.9만 |
|---|
| 2026.04.21 | ₩11,878 | ₩12,011 | ₩11,357 | ₩11,357 | -4.39% | 33.6만 |
|---|
| 2026.04.20 | ₩11,771 | ₩11,944 | ₩11,664 | ₩11,797 | +0.23% | 30.9만 |
|---|
| 2026.04.17 | ₩11,664 | ₩12,018 | ₩11,664 | ₩11,838 | +1.49% | 46.7만 |
|---|
| 2026.04.16 | ₩11,557 | ₩11,577 | ₩11,357 | ₩11,450 | -0.92% | 25.5만 |
|---|
| 2026.04.15 | ₩11,370 | ₩11,617 | ₩11,337 | ₩11,530 | +1.41% | 26.6만 |
|---|
| 2026.04.14 | ₩11,276 | ₩11,477 | ₩11,250 | ₩11,317 | +0.36% | 29.8만 |
|---|
| 2026.04.13 | ₩10,849 | ₩11,163 | ₩10,755 | ₩11,143 | +2.71% | 29.1만 |
|---|
| 2026.04.10 | ₩10,942 | ₩10,996 | ₩10,742 | ₩10,956 | +0.12% | 41.2만 |
|---|
| 2026.04.09 | ₩10,795 | ₩10,922 | ₩10,608 | ₩10,902 | +0.99% | 31.1만 |
|---|
| 2026.04.08 | ₩10,942 | ₩11,196 | ₩10,836 | ₩10,849 | -0.85% | 41.9만 |
|---|
| 2026.04.07 | ₩10,328 | ₩10,662 | ₩10,328 | ₩10,515 | +1.81% | 42.1만 |
|---|
| 2026.04.06 | ₩10,047 | ₩10,488 | ₩10,047 | ₩10,395 | +3.46% | 39.9만 |
|---|
| 2026.04.02 | ₩9,940 | ₩10,127 | ₩9,833 | ₩10,047 | +1.08% | 36만 |
|---|
| 2026.04.01 | ₩10,461 | ₩10,568 | ₩10,127 | ₩10,127 | -3.19% | 39.6만 |
|---|
| 2026.03.31 | ₩10,314 | ₩10,415 | ₩10,101 | ₩10,301 | -0.13% | 43.7만 |
|---|
| 2026.03.30 | ₩10,114 | ₩10,234 | ₩10,087 | ₩10,167 | +0.53% | 40.8만 |
|---|
| 2026.03.27 | ₩10,141 | ₩10,181 | ₩10,019 | ₩10,087 | -0.53% | 38.1만 |
|---|
| 2026.03.26 | ₩10,395 | ₩10,574 | ₩10,248 | ₩10,301 | -0.90% | 32.4만 |
|---|
| 2026.03.25 | ₩10,876 | ₩10,929 | ₩10,448 | ₩10,568 | -2.83% | 27.4만 |
|---|
| 2026.03.24 | ₩10,702 | ₩10,889 | ₩10,568 | ₩10,635 | -0.62% | 41.7만 |
|---|
| 2026.03.23 | ₩10,902 | ₩11,063 | ₩10,742 | ₩10,782 | -1.10% | 36.1만 |
|---|
| 2026.03.20 | ₩10,889 | ₩10,889 | ₩10,608 | ₩10,635 | -2.33% | 76.1만 |
|---|
| 2026.03.19 | ₩10,876 | ₩10,996 | ₩10,635 | ₩10,822 | -0.49% | 48.5만 |
|---|
| 2026.03.18 | ₩11,343 | ₩11,597 | ₩10,996 | ₩11,009 | -2.94% | 42.5만 |
|---|
| 2026.03.17 | ₩11,156 | ₩11,517 | ₩11,156 | ₩11,477 | +2.87% | 46.4만 |
|---|
| 2026.03.16 | ₩10,996 | ₩11,129 | ₩10,956 | ₩11,076 | +0.73% | 57.2만 |
|---|
| 2026.03.13 | ₩10,862 | ₩11,196 | ₩10,862 | ₩11,063 | +1.85% | 49.6만 |
|---|
| 2026.03.12 | ₩11,397 | ₩11,597 | ₩10,822 | ₩11,089 | -2.70% | 105.8만 |
|---|
| 2026.03.11 | ₩12,693 | ₩12,719 | ₩11,210 | ₩11,570 | -8.84% | 138.3만 |
|---|
| 2026.03.10 | ₩12,172 | ₩12,399 | ₩12,038 | ₩12,292 | +0.99% | 46.3만 |
|---|
| 2026.03.09 | ₩11,864 | ₩12,265 | ₩11,651 | ₩12,198 | +2.82% | 42.7만 |
|---|
| 2026.03.06 | ₩12,051 | ₩12,319 | ₩11,931 | ₩12,091 | +0.33% | 34.5만 |
|---|
| 2026.03.05 | ₩12,212 | ₩12,472 | ₩12,145 | ₩12,305 | +0.77% | 29.6만 |
|---|
| 2026.03.04 | ₩12,265 | ₩12,452 | ₩12,145 | ₩12,278 | +0.11% | 31.2만 |
|---|
| 2026.03.03 | ₩11,757 | ₩12,345 | ₩11,624 | ₩12,185 | +3.64% | 47.7만 |
|---|
| 2026.03.02 | ₩12,051 | ₩12,452 | ₩11,931 | ₩12,105 | +0.44% | 47.4만 |
|---|
| 2026.02.27 | ₩12,278 | ₩12,345 | ₩12,105 | ₩12,265 | -0.11% | 41.1만 |
|---|
| 2026.02.26 | ₩12,439 | ₩12,880 | ₩12,439 | ₩12,519 | +0.64% | 82.4만 |
|---|
| 2026.02.25 | ₩12,292 | ₩12,666 | ₩12,212 | ₩12,479 | +1.52% | 40.5만 |
|---|
| 2026.02.24 | ₩11,717 | ₩12,238 | ₩11,691 | ₩12,145 | +3.65% | 40.4만 |
|---|
| 2026.02.23 | ₩12,051 | ₩12,132 | ₩11,637 | ₩11,851 | -1.66% | 44.4만 |
|---|
| 2026.02.20 | ₩12,051 | ₩12,405 | ₩12,051 | ₩12,265 | +1.77% | 36.8만 |
|---|
| 2026.02.19 | ₩12,212 | ₩12,399 | ₩12,018 | ₩12,091 | -0.98% | 73.2만 |
|---|
| 2026.02.18 | ₩11,998 | ₩12,492 | ₩11,998 | ₩12,385 | +3.23% | 30.4만 |
|---|
| 2026.02.17 | ₩11,731 | ₩12,134 | ₩11,731 | ₩11,998 | +2.28% | 27.7만 |
|---|
| 2026.02.13 | ₩11,771 | ₩12,038 | ₩11,691 | ₩11,904 | +1.14% | 30.3만 |
|---|
| 2026.02.12 | ₩12,025 | ₩12,025 | ₩11,624 | ₩11,771 | -2.11% | 38.4만 |
|---|
| 2026.02.11 | ₩12,252 | ₩12,252 | ₩11,721 | ₩11,878 | -3.05% | 37만 |
|---|
| 2026.02.10 | ₩12,238 | ₩12,559 | ₩12,212 | ₩12,238 | 0.00% | 25만 |
|---|
| 2026.02.09 | ₩12,132 | ₩12,445 | ₩12,091 | ₩12,198 | +0.55% | 33.6만 |
|---|
| 2026.02.06 | ₩11,958 | ₩12,158 | ₩11,811 | ₩12,118 | +1.34% | 34.7만 |
|---|
| 2026.02.05 | ₩11,985 | ₩12,078 | ₩11,691 | ₩11,744 | -2.01% | 57.4만 |
|---|
| 2026.02.04 | ₩12,238 | ₩12,240 | ₩11,797 | ₩12,158 | -0.66% | 63.1만 |
|---|
| 2026.02.03 | ₩13,080 | ₩13,160 | ₩12,073 | ₩12,225 | -6.54% | 91.5만 |
|---|
| 2026.02.02 | ₩12,666 | ₩13,254 | ₩12,666 | ₩13,000 | +2.64% | 61.1만 |
|---|
| 2026.01.30 | ₩12,840 | ₩13,114 | ₩12,679 | ₩12,719 | -0.94% | 58.6만 |
|---|
| 2026.01.29 | ₩12,826 | ₩13,000 | ₩12,639 | ₩12,987 | +1.25% | 61.5만 |
|---|
| 2026.01.28 | ₩13,187 | ₩13,281 | ₩12,693 | ₩12,880 | -2.33% | 53.1만 |
|---|
| 2026.01.27 | ₩13,134 | ₩13,254 | ₩13,000 | ₩13,160 | +0.20% | 41.8만 |
|---|
| 2026.01.26 | ₩13,160 | ₩13,327 | ₩13,067 | ₩13,200 | +0.30% | 36.7만 |
|---|
| 2026.01.23 | ₩13,361 | ₩13,414 | ₩13,080 | ₩13,240 | -0.90% | 44.5만 |
|---|
| 2026.01.22 | ₩13,321 | ₩13,701 | ₩13,307 | ₩13,321 | 0.00% | 64만 |
|---|
| 2026.01.21 | ₩13,321 | ₩13,401 | ₩13,067 | ₩13,307 | -0.10% | 45.5만 |
|---|
| 2026.01.20 | ₩13,040 | ₩13,474 | ₩12,881 | ₩13,227 | +1.43% | 69만 |
|---|
| 2026.01.16 | ₩13,334 | ₩13,534 | ₩13,240 | ₩13,240 | -0.70% | 56.6만 |
|---|
| 2026.01.15 | ₩13,334 | ₩13,581 | ₩13,321 | ₩13,374 | +0.30% | 50.4만 |
|---|
| 2026.01.14 | ₩13,468 | ₩13,508 | ₩13,147 | ₩13,294 | -1.29% | 51.5만 |
|---|
| 2026.01.13 | ₩13,494 | ₩13,574 | ₩13,321 | ₩13,481 | -0.10% | 48.5만 |
|---|
| 2026.01.12 | ₩13,668 | ₩13,695 | ₩13,227 | ₩13,494 | -1.27% | 55.1만 |
|---|
| 2026.01.09 | ₩13,788 | ₩14,017 | ₩13,695 | ₩13,868 | +0.58% | 47.4만 |
|---|
| 2026.01.08 | ₩13,548 | ₩13,922 | ₩13,548 | ₩13,868 | +2.37% | 38.4만 |
|---|
| 2026.01.07 | ₩13,414 | ₩13,708 | ₩13,080 | ₩13,641 | +1.69% | 53.2만 |
|---|
| 2026.01.06 | ₩14,029 | ₩14,100 | ₩13,401 | ₩13,628 | -2.86% | 56만 |
|---|
| 2026.01.05 | ₩13,681 | ₩14,296 | ₩13,681 | ₩14,029 | +2.54% | 56.9만 |
|---|
| 2026.01.02 | ₩13,949 | ₩14,116 | ₩13,481 | ₩13,762 | -1.34% | 65.4만 |
|---|
| 2025.12.31 | ₩14,416 | ₩14,456 | ₩13,922 | ₩13,975 | -3.06% | 54.3만 |
|---|
| 2025.12.30 | ₩14,723 | ₩14,850 | ₩14,443 | ₩14,470 | -1.72% | 39.3만 |
|---|
| 2025.12.29 | ₩14,817 | ₩14,977 | ₩14,690 | ₩14,723 | -0.63% | 35.5만 |
|---|
| 2025.12.26 | ₩15,017 | ₩15,071 | ₩14,723 | ₩14,870 | -0.98% | 39.5만 |
|---|
| 2025.12.24 | ₩14,897 | ₩15,098 | ₩14,697 | ₩15,017 | +0.81% | 19.3만 |
|---|
| 2025.12.23 | ₩15,044 | ₩15,187 | ₩14,603 | ₩14,723 | -2.13% | 49.1만 |
|---|
| 2025.12.22 | ₩14,443 | ₩15,619 | ₩14,443 | ₩15,204 | +5.27% | 87.7만 |
|---|
| 2025.12.19 | ₩14,403 | ₩14,550 | ₩14,189 | ₩14,349 | -0.37% | 76.9만 |
|---|
| 2025.12.18 | ₩14,536 | ₩14,937 | ₩14,222 | ₩14,296 | -1.65% | 79.7만 |
|---|
| 2025.12.17 | ₩14,590 | ₩14,857 | ₩14,336 | ₩14,349 | -1.65% | 50.1만 |
|---|
| 2025.12.16 | ₩14,136 | ₩14,817 | ₩14,109 | ₩14,643 | +3.59% | 49.3만 |
|---|
| 2025.12.15 | ₩14,817 | ₩14,964 | ₩14,162 | ₩14,256 | -3.79% | 60.7만 |
|---|
| 2025.12.12 | ₩14,710 | ₩15,164 | ₩14,677 | ₩14,817 | +0.73% | 110.7만 |
|---|
| 2025.12.11 | ₩14,149 | ₩14,772 | ₩14,109 | ₩14,670 | +3.68% | 59.7만 |
|---|
| 2025.12.10 | ₩14,069 | ₩14,510 | ₩13,931 | ₩14,349 | +1.99% | 63.6만 |
|---|
| 2025.12.09 | ₩13,748 | ₩14,249 | ₩13,748 | ₩14,189 | +3.21% | 71.3만 |
|---|
| 2025.12.08 | ₩13,668 | ₩13,721 | ₩13,508 | ₩13,574 | -0.68% | 36.5만 |
|---|
| 2025.12.05 | ₩13,695 | ₩13,842 | ₩13,401 | ₩13,508 | -1.37% | 35.8만 |
|---|
| 2025.12.04 | ₩13,494 | ₩13,808 | ₩13,403 | ₩13,748 | +1.88% | 50.6만 |
|---|
| 2025.12.03 | ₩12,920 | ₩13,628 | ₩12,913 | ₩13,561 | +4.96% | 44.3만 |
|---|
| 2025.12.02 | ₩13,134 | ₩13,147 | ₩12,880 | ₩12,893 | -1.83% | 34.5만 |
|---|
| 2025.12.01 | ₩13,093 | ₩13,227 | ₩12,893 | ₩13,067 | -0.20% | 37만 |
|---|
| 2025.11.28 | ₩12,960 | ₩13,334 | ₩12,908 | ₩13,227 | +2.06% | 26.6만 |
|---|
| 2025.11.26 | ₩12,719 | ₩13,067 | ₩12,719 | ₩13,040 | +2.52% | 63.2만 |
|---|
| 2025.11.25 | ₩12,439 | ₩12,880 | ₩12,305 | ₩12,840 | +3.22% | 37.8만 |
|---|
| 2025.11.24 | ₩12,305 | ₩12,452 | ₩12,212 | ₩12,359 | +0.43% | 29.6만 |
|---|
| 2025.11.21 | ₩12,278 | ₩12,559 | ₩12,078 | ₩12,332 | +0.44% | 69.8만 |
|---|
| 2025.11.20 | ₩12,906 | ₩13,040 | ₩12,224 | ₩12,265 | -4.97% | 54.6만 |
|---|
| 2025.11.19 | ₩12,559 | ₩12,840 | ₩12,532 | ₩12,639 | +0.64% | 69만 |
|---|
| 2025.11.18 | ₩12,265 | ₩12,666 | ₩12,238 | ₩12,532 | +2.18% | 62.2만 |
|---|
| 2025.11.17 | ₩13,120 | ₩13,561 | ₩12,392 | ₩12,452 | -5.09% | 93.7만 |
|---|
| 2025.11.14 | ₩12,599 | ₩13,240 | ₩12,479 | ₩13,134 | +4.24% | 92.6만 |
|---|
| 2025.11.13 | ₩12,973 | ₩13,174 | ₩12,719 | ₩12,920 | -0.41% | 51.6만 |
|---|
| 2025.11.12 | ₩13,080 | ₩13,274 | ₩12,987 | ₩13,147 | +0.51% | 59.2만 |
|---|
| 2025.11.11 | ₩13,387 | ₩13,428 | ₩13,107 | ₩13,147 | -1.80% | 48.9만 |
|---|
| 2025.11.10 | ₩13,428 | ₩13,695 | ₩13,160 | ₩13,441 | +0.10% | 60.6만 |
|---|
| 2025.11.07 | ₩12,546 | ₩13,281 | ₩12,492 | ₩13,281 | +5.86% | 58.3만 |
|---|
| 2025.11.06 | ₩13,080 | ₩13,281 | ₩12,586 | ₩12,626 | -3.47% | 72.8만 |
|---|
| 2025.11.05 | ₩12,960 | ₩13,281 | ₩12,759 | ₩13,281 | +2.47% | 63.6만 |
|---|
| 2025.11.04 | ₩13,107 | ₩13,361 | ₩12,900 | ₩12,920 | -1.43% | 75.2만 |
|---|
| 2025.11.03 | ₩13,160 | ₩13,795 | ₩13,160 | ₩13,428 | +2.03% | 86.7만 |
|---|
| 2025.10.31 | ₩13,067 | ₩13,281 | ₩12,893 | ₩13,027 | -0.31% | 89.2만 |
|---|
| 2025.10.30 | ₩13,641 | ₩13,888 | ₩12,586 | ₩12,853 | -5.78% | 162.8만 |
|---|
| 2025.10.29 | ₩14,590 | ₩14,817 | ₩12,025 | ₩13,855 | -5.04% | 222.7만 |
|---|
| 2025.10.28 | ₩13,561 | ₩13,615 | ₩13,200 | ₩13,347 | -1.58% | 80.2만 |
|---|
| 2025.10.27 | ₩13,762 | ₩13,926 | ₩13,414 | ₩13,428 | -2.43% | 57.9만 |
|---|
| 2025.10.24 | ₩13,267 | ₩13,762 | ₩13,267 | ₩13,601 | +2.52% | 65.3만 |
|---|
| 2025.10.23 | ₩13,080 | ₩13,454 | ₩13,067 | ₩13,187 | +0.82% | 59.3만 |
|---|
| 2025.10.22 | ₩13,200 | ₩13,321 | ₩12,866 | ₩12,973 | -1.72% | 52.8만 |
|---|
| 2025.10.21 | ₩12,987 | ₩13,334 | ₩12,987 | ₩13,321 | +2.57% | 48.1만 |
|---|
| 2025.10.20 | ₩12,559 | ₩13,107 | ₩12,542 | ₩13,093 | +4.26% | 50만 |
|---|
| 2025.10.17 | ₩12,412 | ₩12,635 | ₩12,278 | ₩12,425 | +0.11% | 64.3만 |
|---|
| 2025.10.16 | ₩13,147 | ₩13,240 | ₩12,559 | ₩12,639 | -3.86% | 86.1만 |
|---|
| 2025.10.15 | ₩13,628 | ₩13,721 | ₩13,134 | ₩13,174 | -3.33% | 94만 |
|---|
| 2025.10.14 | ₩13,093 | ₩13,962 | ₩12,973 | ₩13,655 | +4.29% | 75.3만 |
|---|
| 2025.10.13 | ₩12,987 | ₩13,361 | ₩12,987 | ₩13,321 | +2.57% | 71.4만 |
|---|
| 2025.10.10 | ₩13,361 | ₩13,508 | ₩12,840 | ₩12,866 | -3.70% | 97.6만 |
|---|