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 | ₩8,139 | ₩8,179 | ₩7,891 | ₩7,925 | -2.63% | 51.3만 |
| 2026.10.08 | ₩8,045 | ₩8,192 | ₩7,965 | ₩8,139 | +1.16% | 80.7만 |
| 2026.10.07 | ₩8,125 | ₩8,199 | ₩8,018 | ₩8,098 | -0.33% | 37.1만 |
| 2026.10.06 | ₩8,085 | ₩8,272 | ₩7,951 | ₩8,259 | +2.15% | 62.1만 |
| 2026.10.05 | ₩7,992 | ₩8,205 | ₩7,965 | ₩8,072 | +1.00% | 63.5만 |
| 2026.10.02 | ₩8,018 | ₩8,172 | ₩7,898 | ₩7,978 | -0.50% | 64.3만 |
| 2026.10.01 | ₩8,112 | ₩8,192 | ₩7,911 | ₩7,951 | -1.98% | 49.5만 |
| 2026.09.30 | ₩8,139 | ₩8,152 | ₩7,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,058 |
| -0.99% |
| 57.2만 |
| 2026.09.29 | ₩8,192 | ₩8,245 | ₩8,058 | ₩8,125 | -0.82% | 60.2만 |
|---|
| 2026.09.28 | ₩8,312 | ₩8,312 | ₩8,139 | ₩8,179 | -1.61% | 51.7만 |
|---|
| 2026.09.25 | ₩8,352 | ₩8,446 | ₩8,279 | ₩8,392 | +0.48% | 54.1만 |
|---|
| 2026.09.24 | ₩8,366 | ₩8,419 | ₩8,286 | ₩8,339 | -0.32% | 74.1만 |
|---|
| 2026.09.23 | ₩8,473 | ₩8,519 | ₩8,346 | ₩8,392 | -0.95% | 63.9만 |
|---|
| 2026.09.22 | ₩8,780 | ₩8,793 | ₩8,346 | ₩8,580 | -2.28% | 108.2만 |
|---|
| 2026.09.21 | ₩8,833 | ₩8,833 | ₩8,593 | ₩8,620 | -2.42% | 111.1만 |
|---|
| 2026.09.18 | ₩9,368 | ₩9,421 | ₩8,727 | ₩8,727 | -6.85% | 228.7만 |
|---|
| 2026.09.17 | ₩9,595 | ₩9,674 | ₩9,408 | ₩9,408 | -1.95% | 88.5만 |
|---|
| 2026.09.16 | ₩9,742 | ₩9,769 | ₩9,315 | ₩9,395 | -3.57% | 135.3만 |
|---|
| 2026.09.15 | ₩10,317 | ₩10,330 | ₩9,488 | ₩9,649 | -6.48% | 107.6만 |
|---|
| 2026.09.14 | ₩10,678 | ₩10,758 | ₩10,317 | ₩10,397 | -2.63% | 97.4만 |
|---|
| 2026.09.11 | ₩10,277 | ₩10,778 | ₩10,277 | ₩10,664 | +3.77% | 97.8만 |
|---|
| 2026.09.10 | ₩10,023 | ₩10,190 | ₩10,009 | ₩10,143 | +1.20% | 109.4만 |
|---|
| 2026.09.09 | ₩9,876 | ₩10,384 | ₩9,729 | ₩10,063 | +1.89% | 212만 |
|---|
| 2026.09.08 | ₩9,916 | ₩9,949 | ₩9,756 | ₩9,889 | -0.27% | 53.9만 |
|---|
| 2026.09.04 | ₩9,689 | ₩9,943 | ₩9,675 | ₩9,916 | +2.34% | 49만 |
|---|
| 2026.09.03 | ₩9,836 | ₩9,996 | ₩9,689 | ₩9,782 | -0.54% | 63.5만 |
|---|
| 2026.09.02 | ₩9,261 | ₩9,729 | ₩9,214 | ₩9,675 | +4.47% | 76.4만 |
|---|
| 2026.09.01 | ₩9,234 | ₩9,355 | ₩9,161 | ₩9,168 | -0.72% | 50만 |
|---|
| 2026.08.31 | ₩9,315 | ₩9,368 | ₩9,121 | ₩9,261 | -0.57% | 61.6만 |
|---|
| 2026.08.28 | ₩9,622 | ₩9,686 | ₩9,395 | ₩9,448 | -1.81% | 89.6만 |
|---|
| 2026.08.27 | ₩9,435 | ₩9,619 | ₩9,395 | ₩9,555 | +1.27% | 50.9만 |
|---|
| 2026.08.26 | ₩9,809 | ₩9,816 | ₩9,435 | ₩9,488 | -3.27% | 66.3만 |
|---|
| 2026.08.25 | ₩9,635 | ₩9,796 | ₩9,515 | ₩9,756 | +1.25% | 67.3만 |
|---|
| 2026.08.24 | ₩9,462 | ₩9,729 | ₩9,421 | ₩9,462 | 0.00% | 93.8만 |
|---|
| 2026.08.21 | ₩9,675 | ₩9,689 | ₩9,315 | ₩9,328 | -3.59% | 71.3만 |
|---|
| 2026.08.20 | ₩9,635 | ₩9,675 | ₩9,355 | ₩9,568 | -0.69% | 46.9만 |
|---|
| 2026.08.19 | ₩9,502 | ₩9,682 | ₩9,435 | ₩9,595 | +0.98% | 58.7만 |
|---|
| 2026.08.18 | ₩9,355 | ₩9,615 | ₩9,308 | ₩9,355 | 0.00% | 59.4만 |
|---|
| 2026.08.17 | ₩9,568 | ₩9,568 | ₩9,141 | ₩9,381 | -1.96% | 91.9만 |
|---|
| 2026.08.14 | ₩9,742 | ₩9,903 | ₩9,475 | ₩9,568 | -1.78% | 101.9만 |
|---|
| 2026.08.13 | ₩9,756 | ₩9,969 | ₩9,368 | ₩9,528 | -2.33% | 135.5만 |
|---|
| 2026.08.12 | ₩8,887 | ₩9,595 | ₩8,887 | ₩9,168 | +3.16% | 177.8만 |
|---|
| 2026.08.11 | ₩10,023 | ₩10,263 | ₩8,686 | ₩8,807 | -12.13% | 930.3만 |
|---|
| 2026.08.10 | ₩12,495 | ₩12,495 | ₩11,620 | ₩11,720 | -6.20% | 90.7만 |
|---|
| 2026.08.07 | ₩13,123 | ₩13,298 | ₩12,408 | ₩12,562 | -4.28% | 45.1만 |
|---|
| 2026.08.06 | ₩13,110 | ₩13,177 | ₩12,963 | ₩13,043 | -0.51% | 34만 |
|---|
| 2026.08.05 | ₩13,337 | ₩13,618 | ₩12,950 | ₩13,083 | -1.90% | 41만 |
|---|
| 2026.08.04 | ₩13,297 | ₩13,404 | ₩13,083 | ₩13,110 | -1.41% | 39.7만 |
|---|
| 2026.08.03 | ₩12,656 | ₩13,284 | ₩12,589 | ₩13,257 | +4.75% | 45.1만 |
|---|
| 2026.07.31 | ₩12,482 | ₩12,582 | ₩12,235 | ₩12,522 | +0.32% | 37.4만 |
|---|
| 2026.07.30 | ₩12,602 | ₩12,602 | ₩12,188 | ₩12,589 | -0.11% | 41.8만 |
|---|
| 2026.07.29 | ₩12,776 | ₩12,963 | ₩12,629 | ₩12,722 | -0.42% | 73.2만 |
|---|
| 2026.07.28 | ₩12,669 | ₩13,050 | ₩12,594 | ₩12,896 | +1.79% | 51.1만 |
|---|
| 2026.07.27 | ₩12,281 | ₩12,615 | ₩12,280 | ₩12,589 | +2.50% | 39.1만 |
|---|
| 2026.07.24 | ₩11,854 | ₩12,215 | ₩11,760 | ₩12,054 | +1.69% | 37.8만 |
|---|
| 2026.07.23 | ₩12,228 | ₩12,241 | ₩11,774 | ₩11,840 | -3.17% | 49.6만 |
|---|
| 2026.07.22 | ₩12,549 | ₩12,642 | ₩12,301 | ₩12,348 | -1.60% | 43.3만 |
|---|
| 2026.07.21 | ₩12,602 | ₩12,669 | ₩12,375 | ₩12,642 | +0.32% | 39.3만 |
|---|
| 2026.07.20 | ₩12,522 | ₩12,574 | ₩12,315 | ₩12,428 | -0.75% | 47.9만 |
|---|
| 2026.07.17 | ₩12,362 | ₩12,749 | ₩12,362 | ₩12,535 | +1.41% | 42.8만 |
|---|
| 2026.07.16 | ₩12,375 | ₩12,569 | ₩12,341 | ₩12,549 | +1.40% | 33만 |
|---|
| 2026.07.15 | ₩12,375 | ₩12,522 | ₩12,215 | ₩12,348 | -0.22% | 54.6만 |
|---|
| 2026.07.14 | ₩12,308 | ₩12,367 | ₩12,108 | ₩12,295 | -0.11% | 55.1만 |
|---|
| 2026.07.13 | ₩12,569 | ₩12,749 | ₩12,081 | ₩12,308 | -2.07% | 74.9만 |
|---|
| 2026.07.10 | ₩12,495 | ₩12,749 | ₩12,488 | ₩12,615 | +0.96% | 37.3만 |
|---|
| 2026.07.09 | ₩12,134 | ₩12,428 | ₩12,068 | ₩12,375 | +1.98% | 53.2만 |
|---|
| 2026.07.08 | ₩12,529 | ₩12,529 | ₩11,814 | ₩12,148 | -3.04% | 101.8만 |
|---|
| 2026.07.07 | ₩13,417 | ₩13,484 | ₩12,595 | ₩12,669 | -5.58% | 92.8만 |
|---|
| 2026.07.06 | ₩13,591 | ₩13,591 | ₩13,290 | ₩13,377 | -1.57% | 86.5만 |
|---|
| 2026.07.02 | ₩13,497 | ₩13,551 | ₩13,264 | ₩13,310 | -1.39% | 78.8만 |
|---|
| 2026.07.01 | ₩13,417 | ₩13,484 | ₩13,123 | ₩13,377 | -0.30% | 81.3만 |
|---|
| 2026.06.30 | ₩12,762 | ₩13,411 | ₩12,615 | ₩13,270 | +3.98% | 138.4만 |
|---|
| 2026.06.29 | ₩12,362 | ₩12,729 | ₩12,228 | ₩12,589 | +1.84% | 97.3만 |
|---|
| 2026.06.26 | ₩12,402 | ₩12,535 | ₩12,134 | ₩12,402 | 0.00% | 95.2만 |
|---|
| 2026.06.25 | ₩11,907 | ₩12,542 | ₩11,787 | ₩12,509 | +5.05% | 89.9만 |
|---|
| 2026.06.24 | ₩11,800 | ₩12,141 | ₩11,693 | ₩11,760 | -0.34% | 51.4만 |
|---|
| 2026.06.23 | ₩11,212 | ₩11,720 | ₩11,212 | ₩11,707 | +4.41% | 84.1만 |
|---|
| 2026.06.22 | ₩11,159 | ₩11,526 | ₩10,992 | ₩11,172 | +0.12% | 91.9만 |
|---|
| 2026.06.18 | ₩11,105 | ₩11,282 | ₩10,871 | ₩11,266 | +1.44% | 168.5만 |
|---|
| 2026.06.17 | ₩11,600 | ₩11,834 | ₩11,032 | ₩11,145 | -3.92% | 128.5만 |
|---|
| 2026.06.16 | ₩11,038 | ₩11,954 | ₩11,038 | ₩11,733 | +6.30% | 151.9만 |
|---|
| 2026.06.15 | ₩11,292 | ₩11,466 | ₩11,005 | ₩11,038 | -2.25% | 41.7만 |
|---|
| 2026.06.12 | ₩11,199 | ₩11,439 | ₩11,092 | ₩11,172 | -0.24% | 50.9만 |
|---|
| 2026.06.11 | ₩10,851 | ₩11,132 | ₩10,758 | ₩11,092 | +2.22% | 53.2만 |
|---|
| 2026.06.10 | ₩11,186 | ₩11,359 | ₩11,038 | ₩11,052 | -1.19% | 44.6만 |
|---|
| 2026.06.09 | ₩10,584 | ₩11,393 | ₩10,584 | ₩11,279 | +6.57% | 97.9만 |
|---|
| 2026.06.08 | ₩11,105 | ₩11,199 | ₩10,438 | ₩10,477 | -5.66% | 112.7만 |
|---|
| 2026.06.05 | ₩11,319 | ₩11,386 | ₩11,052 | ₩11,105 | -1.89% | 49.6만 |
|---|
| 2026.06.04 | ₩10,851 | ₩11,306 | ₩10,791 | ₩11,292 | +4.06% | 73.7만 |
|---|
| 2026.06.03 | ₩11,012 | ₩11,038 | ₩10,651 | ₩10,691 | -2.91% | 102.2만 |
|---|
| 2026.06.02 | ₩11,065 | ₩11,275 | ₩10,972 | ₩11,172 | +0.97% | 53.6만 |
|---|
| 2026.06.01 | ₩11,172 | ₩11,306 | ₩11,092 | ₩11,199 | +0.24% | 59.6만 |
|---|
| 2026.05.29 | ₩11,186 | ₩11,346 | ₩11,092 | ₩11,346 | +1.43% | 48.7만 |
|---|
| 2026.05.28 | ₩11,172 | ₩11,306 | ₩11,065 | ₩11,145 | -0.24% | 39만 |
|---|
| 2026.05.27 | ₩11,145 | ₩11,379 | ₩11,132 | ₩11,306 | +1.44% | 54.9만 |
|---|
| 2026.05.26 | ₩10,945 | ₩11,132 | ₩10,905 | ₩11,092 | +1.34% | 48.3만 |
|---|
| 2026.05.22 | ₩11,038 | ₩11,145 | ₩10,771 | ₩10,891 | -1.33% | 81.1만 |
|---|
| 2026.05.21 | ₩11,212 | ₩11,373 | ₩11,025 | ₩11,025 | -1.67% | 106만 |
|---|
| 2026.05.20 | ₩11,199 | ₩11,333 | ₩10,945 | ₩11,306 | +0.95% | 77.2만 |
|---|
| 2026.05.19 | ₩11,252 | ₩11,353 | ₩10,958 | ₩11,159 | -0.83% | 57.5만 |
|---|
| 2026.05.18 | ₩11,480 | ₩11,627 | ₩11,186 | ₩11,266 | -1.86% | 71.8만 |
|---|
| 2026.05.15 | ₩11,934 | ₩11,951 | ₩11,506 | ₩11,506 | -3.58% | 64만 |
|---|
| 2026.05.14 | ₩11,961 | ₩12,134 | ₩11,921 | ₩11,921 | -0.34% | 58.2만 |
|---|
| 2026.05.13 | ₩12,228 | ₩12,255 | ₩11,774 | ₩11,840 | -3.17% | 97.5만 |
|---|
| 2026.05.12 | ₩12,468 | ₩12,495 | ₩12,255 | ₩12,428 | -0.32% | 70.6만 |
|---|
| 2026.05.11 | ₩12,295 | ₩12,535 | ₩12,288 | ₩12,415 | +0.98% | 66.8만 |
|---|
| 2026.05.08 | ₩13,230 | ₩13,230 | ₩12,101 | ₩12,468 | -5.76% | 119.5만 |
|---|
| 2026.05.07 | ₩13,631 | ₩14,633 | ₩12,909 | ₩13,217 | -3.04% | 144.9만 |
|---|
| 2026.05.06 | ₩13,163 | ₩13,364 | ₩13,030 | ₩13,030 | -1.02% | 70.9만 |
|---|
| 2026.05.05 | ₩12,923 | ₩13,163 | ₩12,816 | ₩13,030 | +0.83% | 71.2만 |
|---|
| 2026.05.04 | ₩12,883 | ₩13,471 | ₩12,883 | ₩12,923 | +0.31% | 102.2만 |
|---|
| 2026.05.01 | ₩12,829 | ₩13,150 | ₩12,709 | ₩12,709 | -0.94% | 96.4만 |
|---|
| 2026.04.30 | ₩12,148 | ₩12,722 | ₩12,148 | ₩12,709 | +4.62% | 89.7만 |
|---|
| 2026.04.29 | ₩13,110 | ₩13,217 | ₩12,174 | ₩12,281 | -6.32% | 126.8만 |
|---|
| 2026.04.28 | ₩11,867 | ₩12,121 | ₩11,820 | ₩12,041 | +1.46% | 25.9만 |
|---|
| 2026.04.27 | ₩11,586 | ₩11,880 | ₩11,586 | ₩11,880 | +2.54% | 31.6만 |
|---|
| 2026.04.24 | ₩11,466 | ₩11,667 | ₩11,338 | ₩11,667 | +1.75% | 23.5만 |
|---|
| 2026.04.23 | ₩11,560 | ₩11,573 | ₩11,333 | ₩11,453 | -0.92% | 31.4만 |
|---|
| 2026.04.22 | ₩11,506 | ₩11,627 | ₩11,439 | ₩11,573 | +0.58% | 23.9만 |
|---|
| 2026.04.21 | ₩11,880 | ₩12,014 | ₩11,359 | ₩11,359 | -4.39% | 33.6만 |
|---|
| 2026.04.20 | ₩11,774 | ₩11,947 | ₩11,667 | ₩11,800 | +0.23% | 30.9만 |
|---|
| 2026.04.17 | ₩11,667 | ₩12,021 | ₩11,667 | ₩11,840 | +1.49% | 46.7만 |
|---|
| 2026.04.16 | ₩11,560 | ₩11,580 | ₩11,359 | ₩11,453 | -0.92% | 25.5만 |
|---|
| 2026.04.15 | ₩11,373 | ₩11,620 | ₩11,339 | ₩11,533 | +1.41% | 26.6만 |
|---|
| 2026.04.14 | ₩11,279 | ₩11,480 | ₩11,252 | ₩11,319 | +0.36% | 29.8만 |
|---|
| 2026.04.13 | ₩10,851 | ₩11,165 | ₩10,758 | ₩11,145 | +2.71% | 29.1만 |
|---|
| 2026.04.10 | ₩10,945 | ₩10,998 | ₩10,744 | ₩10,958 | +0.12% | 41.2만 |
|---|
| 2026.04.09 | ₩10,798 | ₩10,925 | ₩10,611 | ₩10,905 | +0.99% | 31.1만 |
|---|
| 2026.04.08 | ₩10,945 | ₩11,199 | ₩10,838 | ₩10,851 | -0.85% | 41.9만 |
|---|
| 2026.04.07 | ₩10,330 | ₩10,664 | ₩10,330 | ₩10,517 | +1.81% | 42.1만 |
|---|
| 2026.04.06 | ₩10,050 | ₩10,491 | ₩10,050 | ₩10,397 | +3.46% | 39.9만 |
|---|
| 2026.04.02 | ₩9,943 | ₩10,130 | ₩9,836 | ₩10,050 | +1.08% | 36만 |
|---|
| 2026.04.01 | ₩10,464 | ₩10,571 | ₩10,130 | ₩10,130 | -3.19% | 39.6만 |
|---|
| 2026.03.31 | ₩10,317 | ₩10,417 | ₩10,103 | ₩10,303 | -0.13% | 43.7만 |
|---|
| 2026.03.30 | ₩10,116 | ₩10,237 | ₩10,090 | ₩10,170 | +0.53% | 40.8만 |
|---|
| 2026.03.27 | ₩10,143 | ₩10,183 | ₩10,022 | ₩10,090 | -0.53% | 38.1만 |
|---|
| 2026.03.26 | ₩10,397 | ₩10,576 | ₩10,250 | ₩10,303 | -0.90% | 32.4만 |
|---|
| 2026.03.25 | ₩10,878 | ₩10,932 | ₩10,450 | ₩10,571 | -2.83% | 27.4만 |
|---|
| 2026.03.24 | ₩10,704 | ₩10,891 | ₩10,571 | ₩10,638 | -0.62% | 41.7만 |
|---|
| 2026.03.23 | ₩10,905 | ₩11,065 | ₩10,744 | ₩10,785 | -1.10% | 36.1만 |
|---|
| 2026.03.20 | ₩10,891 | ₩10,891 | ₩10,611 | ₩10,638 | -2.33% | 76.1만 |
|---|
| 2026.03.19 | ₩10,878 | ₩10,998 | ₩10,638 | ₩10,825 | -0.49% | 48.5만 |
|---|
| 2026.03.18 | ₩11,346 | ₩11,600 | ₩10,998 | ₩11,012 | -2.94% | 42.5만 |
|---|
| 2026.03.17 | ₩11,159 | ₩11,520 | ₩11,159 | ₩11,480 | +2.87% | 46.4만 |
|---|
| 2026.03.16 | ₩10,998 | ₩11,132 | ₩10,958 | ₩11,079 | +0.73% | 57.2만 |
|---|
| 2026.03.13 | ₩10,865 | ₩11,199 | ₩10,865 | ₩11,065 | +1.85% | 49.6만 |
|---|
| 2026.03.12 | ₩11,399 | ₩11,600 | ₩10,825 | ₩11,092 | -2.70% | 105.8만 |
|---|
| 2026.03.11 | ₩12,696 | ₩12,722 | ₩11,212 | ₩11,573 | -8.84% | 138.3만 |
|---|
| 2026.03.10 | ₩12,174 | ₩12,402 | ₩12,041 | ₩12,295 | +0.99% | 46.3만 |
|---|
| 2026.03.09 | ₩11,867 | ₩12,268 | ₩11,653 | ₩12,201 | +2.82% | 42.7만 |
|---|
| 2026.03.06 | ₩12,054 | ₩12,321 | ₩11,934 | ₩12,094 | +0.33% | 34.5만 |
|---|
| 2026.03.05 | ₩12,215 | ₩12,475 | ₩12,148 | ₩12,308 | +0.77% | 29.6만 |
|---|
| 2026.03.04 | ₩12,268 | ₩12,455 | ₩12,148 | ₩12,281 | +0.11% | 31.2만 |
|---|
| 2026.03.03 | ₩11,760 | ₩12,348 | ₩11,627 | ₩12,188 | +3.64% | 47.7만 |
|---|
| 2026.03.02 | ₩12,054 | ₩12,455 | ₩11,934 | ₩12,108 | +0.44% | 47.4만 |
|---|
| 2026.02.27 | ₩12,281 | ₩12,348 | ₩12,108 | ₩12,268 | -0.11% | 41.1만 |
|---|
| 2026.02.26 | ₩12,442 | ₩12,883 | ₩12,442 | ₩12,522 | +0.64% | 82.4만 |
|---|
| 2026.02.25 | ₩12,295 | ₩12,669 | ₩12,215 | ₩12,482 | +1.52% | 40.5만 |
|---|
| 2026.02.24 | ₩11,720 | ₩12,241 | ₩11,693 | ₩12,148 | +3.65% | 40.4만 |
|---|
| 2026.02.23 | ₩12,054 | ₩12,134 | ₩11,640 | ₩11,854 | -1.66% | 44.4만 |
|---|
| 2026.02.20 | ₩12,054 | ₩12,408 | ₩12,054 | ₩12,268 | +1.77% | 36.8만 |
|---|
| 2026.02.19 | ₩12,215 | ₩12,402 | ₩12,021 | ₩12,094 | -0.98% | 73.2만 |
|---|
| 2026.02.18 | ₩12,001 | ₩12,495 | ₩12,001 | ₩12,388 | +3.23% | 30.4만 |
|---|
| 2026.02.17 | ₩11,733 | ₩12,137 | ₩11,733 | ₩12,001 | +2.28% | 27.7만 |
|---|
| 2026.02.13 | ₩11,774 | ₩12,041 | ₩11,693 | ₩11,907 | +1.14% | 30.3만 |
|---|
| 2026.02.12 | ₩12,027 | ₩12,027 | ₩11,627 | ₩11,774 | -2.11% | 38.4만 |
|---|
| 2026.02.11 | ₩12,255 | ₩12,255 | ₩11,724 | ₩11,880 | -3.05% | 37만 |
|---|
| 2026.02.10 | ₩12,241 | ₩12,562 | ₩12,215 | ₩12,241 | 0.00% | 25만 |
|---|
| 2026.02.09 | ₩12,134 | ₩12,448 | ₩12,094 | ₩12,201 | +0.55% | 33.6만 |
|---|
| 2026.02.06 | ₩11,961 | ₩12,161 | ₩11,814 | ₩12,121 | +1.34% | 34.7만 |
|---|
| 2026.02.05 | ₩11,987 | ₩12,081 | ₩11,693 | ₩11,747 | -2.01% | 57.4만 |
|---|
| 2026.02.04 | ₩12,241 | ₩12,243 | ₩11,800 | ₩12,161 | -0.66% | 63.1만 |
|---|
| 2026.02.03 | ₩13,083 | ₩13,163 | ₩12,076 | ₩12,228 | -6.54% | 91.5만 |
|---|
| 2026.02.02 | ₩12,669 | ₩13,257 | ₩12,669 | ₩13,003 | +2.64% | 61.1만 |
|---|
| 2026.01.30 | ₩12,843 | ₩13,117 | ₩12,682 | ₩12,722 | -0.94% | 58.6만 |
|---|
| 2026.01.29 | ₩12,829 | ₩13,003 | ₩12,642 | ₩12,990 | +1.25% | 61.5만 |
|---|
| 2026.01.28 | ₩13,190 | ₩13,284 | ₩12,696 | ₩12,883 | -2.33% | 53.1만 |
|---|
| 2026.01.27 | ₩13,137 | ₩13,257 | ₩13,003 | ₩13,163 | +0.20% | 41.8만 |
|---|
| 2026.01.26 | ₩13,163 | ₩13,330 | ₩13,070 | ₩13,203 | +0.30% | 36.7만 |
|---|
| 2026.01.23 | ₩13,364 | ₩13,417 | ₩13,083 | ₩13,244 | -0.90% | 44.5만 |
|---|
| 2026.01.22 | ₩13,324 | ₩13,705 | ₩13,310 | ₩13,324 | 0.00% | 64만 |
|---|
| 2026.01.21 | ₩13,324 | ₩13,404 | ₩13,070 | ₩13,310 | -0.10% | 45.5만 |
|---|
| 2026.01.20 | ₩13,043 | ₩13,477 | ₩12,884 | ₩13,230 | +1.43% | 69만 |
|---|
| 2026.01.16 | ₩13,337 | ₩13,538 | ₩13,244 | ₩13,244 | -0.70% | 56.6만 |
|---|
| 2026.01.15 | ₩13,337 | ₩13,584 | ₩13,324 | ₩13,377 | +0.30% | 50.4만 |
|---|
| 2026.01.14 | ₩13,471 | ₩13,511 | ₩13,150 | ₩13,297 | -1.29% | 51.5만 |
|---|
| 2026.01.13 | ₩13,497 | ₩13,578 | ₩13,324 | ₩13,484 | -0.10% | 48.5만 |
|---|
| 2026.01.12 | ₩13,671 | ₩13,698 | ₩13,230 | ₩13,497 | -1.27% | 55.1만 |
|---|
| 2026.01.09 | ₩13,791 | ₩14,020 | ₩13,698 | ₩13,872 | +0.58% | 47.4만 |
|---|
| 2026.01.08 | ₩13,551 | ₩13,925 | ₩13,551 | ₩13,872 | +2.37% | 38.4만 |
|---|
| 2026.01.07 | ₩13,417 | ₩13,711 | ₩13,083 | ₩13,644 | +1.69% | 53.2만 |
|---|
| 2026.01.06 | ₩14,032 | ₩14,103 | ₩13,404 | ₩13,631 | -2.86% | 56만 |
|---|
| 2026.01.05 | ₩13,685 | ₩14,299 | ₩13,685 | ₩14,032 | +2.54% | 56.9만 |
|---|
| 2026.01.02 | ₩13,952 | ₩14,119 | ₩13,484 | ₩13,765 | -1.34% | 65.4만 |
|---|
| 2025.12.31 | ₩14,420 | ₩14,460 | ₩13,925 | ₩13,979 | -3.06% | 54.3만 |
|---|
| 2025.12.30 | ₩14,727 | ₩14,854 | ₩14,446 | ₩14,473 | -1.72% | 39.3만 |
|---|
| 2025.12.29 | ₩14,820 | ₩14,981 | ₩14,693 | ₩14,727 | -0.63% | 35.5만 |
|---|
| 2025.12.26 | ₩15,021 | ₩15,074 | ₩14,727 | ₩14,874 | -0.98% | 39.5만 |
|---|
| 2025.12.24 | ₩14,901 | ₩15,101 | ₩14,700 | ₩15,021 | +0.81% | 19.3만 |
|---|
| 2025.12.23 | ₩15,048 | ₩15,191 | ₩14,607 | ₩14,727 | -2.13% | 49.1만 |
|---|
| 2025.12.22 | ₩14,446 | ₩15,622 | ₩14,446 | ₩15,208 | +5.27% | 87.7만 |
|---|
| 2025.12.19 | ₩14,406 | ₩14,553 | ₩14,192 | ₩14,353 | -0.37% | 76.9만 |
|---|
| 2025.12.18 | ₩14,540 | ₩14,941 | ₩14,226 | ₩14,299 | -1.65% | 79.7만 |
|---|
| 2025.12.17 | ₩14,593 | ₩14,861 | ₩14,339 | ₩14,353 | -1.65% | 50.1만 |
|---|
| 2025.12.16 | ₩14,139 | ₩14,820 | ₩14,112 | ₩14,647 | +3.59% | 49.3만 |
|---|
| 2025.12.15 | ₩14,820 | ₩14,967 | ₩14,166 | ₩14,259 | -3.79% | 60.7만 |
|---|
| 2025.12.12 | ₩14,714 | ₩15,168 | ₩14,680 | ₩14,820 | +0.73% | 110.7만 |
|---|
| 2025.12.11 | ₩14,152 | ₩14,775 | ₩14,112 | ₩14,673 | +3.68% | 59.7만 |
|---|
| 2025.12.10 | ₩14,072 | ₩14,513 | ₩13,934 | ₩14,353 | +1.99% | 63.6만 |
|---|
| 2025.12.09 | ₩13,751 | ₩14,252 | ₩13,751 | ₩14,192 | +3.21% | 71.3만 |
|---|
| 2025.12.08 | ₩13,671 | ₩13,725 | ₩13,511 | ₩13,578 | -0.68% | 36.5만 |
|---|
| 2025.12.05 | ₩13,698 | ₩13,845 | ₩13,404 | ₩13,511 | -1.37% | 35.8만 |
|---|
| 2025.12.04 | ₩13,497 | ₩13,811 | ₩13,407 | ₩13,751 | +1.88% | 50.6만 |
|---|
| 2025.12.03 | ₩12,923 | ₩13,631 | ₩12,916 | ₩13,564 | +4.96% | 44.3만 |
|---|
| 2025.12.02 | ₩13,137 | ₩13,150 | ₩12,883 | ₩12,896 | -1.83% | 34.5만 |
|---|
| 2025.12.01 | ₩13,097 | ₩13,230 | ₩12,896 | ₩13,070 | -0.20% | 37만 |
|---|
| 2025.11.28 | ₩12,963 | ₩13,337 | ₩12,911 | ₩13,230 | +2.06% | 26.6만 |
|---|
| 2025.11.26 | ₩12,722 | ₩13,070 | ₩12,722 | ₩13,043 | +2.52% | 63.2만 |
|---|
| 2025.11.25 | ₩12,442 | ₩12,883 | ₩12,308 | ₩12,843 | +3.22% | 37.8만 |
|---|
| 2025.11.24 | ₩12,308 | ₩12,455 | ₩12,215 | ₩12,362 | +0.43% | 29.6만 |
|---|
| 2025.11.21 | ₩12,281 | ₩12,562 | ₩12,081 | ₩12,335 | +0.44% | 69.8만 |
|---|
| 2025.11.20 | ₩12,909 | ₩13,043 | ₩12,227 | ₩12,268 | -4.97% | 54.6만 |
|---|
| 2025.11.19 | ₩12,562 | ₩12,843 | ₩12,535 | ₩12,642 | +0.64% | 69만 |
|---|
| 2025.11.18 | ₩12,268 | ₩12,669 | ₩12,241 | ₩12,535 | +2.18% | 62.2만 |
|---|
| 2025.11.17 | ₩13,123 | ₩13,564 | ₩12,395 | ₩12,455 | -5.09% | 93.7만 |
|---|
| 2025.11.14 | ₩12,602 | ₩13,244 | ₩12,482 | ₩13,137 | +4.24% | 92.6만 |
|---|
| 2025.11.13 | ₩12,976 | ₩13,177 | ₩12,722 | ₩12,923 | -0.41% | 51.6만 |
|---|
| 2025.11.12 | ₩13,083 | ₩13,277 | ₩12,990 | ₩13,150 | +0.51% | 59.2만 |
|---|
| 2025.11.11 | ₩13,391 | ₩13,431 | ₩13,110 | ₩13,150 | -1.80% | 48.9만 |
|---|
| 2025.11.10 | ₩13,431 | ₩13,698 | ₩13,163 | ₩13,444 | +0.10% | 60.6만 |
|---|
| 2025.11.07 | ₩12,549 | ₩13,284 | ₩12,495 | ₩13,284 | +5.86% | 58.3만 |
|---|
| 2025.11.06 | ₩13,083 | ₩13,284 | ₩12,589 | ₩12,629 | -3.47% | 72.8만 |
|---|
| 2025.11.05 | ₩12,963 | ₩13,284 | ₩12,762 | ₩13,284 | +2.47% | 63.6만 |
|---|
| 2025.11.04 | ₩13,110 | ₩13,364 | ₩12,903 | ₩12,923 | -1.43% | 75.2만 |
|---|
| 2025.11.03 | ₩13,163 | ₩13,798 | ₩13,163 | ₩13,431 | +2.03% | 86.7만 |
|---|
| 2025.10.31 | ₩13,070 | ₩13,284 | ₩12,896 | ₩13,030 | -0.31% | 89.2만 |
|---|
| 2025.10.30 | ₩13,644 | ₩13,892 | ₩12,589 | ₩12,856 | -5.78% | 162.8만 |
|---|
| 2025.10.29 | ₩14,593 | ₩14,820 | ₩12,027 | ₩13,858 | -5.04% | 222.7만 |
|---|
| 2025.10.28 | ₩13,564 | ₩13,618 | ₩13,203 | ₩13,350 | -1.58% | 80.2만 |
|---|
| 2025.10.27 | ₩13,765 | ₩13,929 | ₩13,417 | ₩13,431 | -2.43% | 57.9만 |
|---|
| 2025.10.24 | ₩13,270 | ₩13,765 | ₩13,270 | ₩13,604 | +2.52% | 65.3만 |
|---|
| 2025.10.23 | ₩13,083 | ₩13,457 | ₩13,070 | ₩13,190 | +0.82% | 59.3만 |
|---|
| 2025.10.22 | ₩13,203 | ₩13,324 | ₩12,869 | ₩12,976 | -1.72% | 52.8만 |
|---|
| 2025.10.21 | ₩12,990 | ₩13,337 | ₩12,990 | ₩13,324 | +2.57% | 48.1만 |
|---|
| 2025.10.20 | ₩12,562 | ₩13,110 | ₩12,545 | ₩13,097 | +4.26% | 50만 |
|---|
| 2025.10.17 | ₩12,415 | ₩12,638 | ₩12,281 | ₩12,428 | +0.11% | 64.3만 |
|---|
| 2025.10.16 | ₩13,150 | ₩13,244 | ₩12,562 | ₩12,642 | -3.86% | 86.1만 |
|---|
| 2025.10.15 | ₩13,631 | ₩13,725 | ₩13,137 | ₩13,177 | -3.33% | 94만 |
|---|
| 2025.10.14 | ₩13,097 | ₩13,965 | ₩12,976 | ₩13,658 | +4.29% | 75.3만 |
|---|
| 2025.10.13 | ₩12,990 | ₩13,364 | ₩12,990 | ₩13,324 | +2.57% | 71.4만 |
|---|
| 2025.10.10 | ₩13,364 | ₩13,511 | ₩12,843 | ₩12,869 | -3.70% | 97.6만 |
|---|