시장 데이터를 불러오는 중
전체 종목
Oportun Financial Corporation - common stock 과거 주가
Oportun Financial Corporation - common stock · OPRT · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oportun Financial Corporation - common stock · OPRT · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,664 | ₩12,132 | ₩11,664 | ₩11,931 | +2.29% | 96.9만 |
| 2026.10.08 | ₩10,982 | ₩11,590 | ₩10,982 | ₩11,583 | +5.48% | 69.7만 |
| 2026.10.07 | ₩10,968 | ₩11,196 | ₩10,901 | ₩11,142 | +1.59% | 65.8만 |
| 2026.10.06 | ₩11,316 | ₩11,369 | ₩10,968 | ₩11,129 | -1.65% | 65만 |
| 2026.10.05 | ₩11,182 | ₩11,510 | ₩10,982 | ₩11,209 | +0.24% | 84.5만 |
| 2026.10.02 | ₩11,129 | ₩11,476 | ₩11,105 | ₩11,169 | +0.36% | 94.6만 |
| 2026.10.01 | ₩10,928 | ₩11,142 | ₩10,781 | ₩11,002 | +0.67% | 61.7만 |
| 2026.09.30 | ₩11,008 | ₩11,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,888 |
| -1.09% |
| 78.6만 |
| 2026.09.29 | ₩11,048 | ₩11,216 | ₩10,848 | ₩11,008 | -0.36% | 83.1만 |
|---|
| 2026.09.28 | ₩11,303 | ₩11,396 | ₩11,022 | ₩11,075 | -2.01% | 64.2만 |
|---|
| 2026.09.25 | ₩11,209 | ₩11,583 | ₩11,058 | ₩11,436 | +2.03% | 77.3만 |
|---|
| 2026.09.24 | ₩11,329 | ₩11,432 | ₩10,968 | ₩11,102 | -2.01% | 73만 |
|---|
| 2026.09.23 | ₩11,008 | ₩11,369 | ₩10,701 | ₩11,343 | +3.04% | 114.9만 |
|---|
| 2026.09.22 | ₩11,209 | ₩11,209 | ₩10,754 | ₩11,089 | -1.07% | 77.8만 |
|---|
| 2026.09.21 | ₩11,075 | ₩11,196 | ₩10,861 | ₩11,129 | +0.48% | 77.5만 |
|---|
| 2026.09.18 | ₩10,754 | ₩11,047 | ₩10,701 | ₩10,915 | +1.49% | 134.8만 |
|---|
| 2026.09.17 | ₩10,701 | ₩10,774 | ₩10,513 | ₩10,768 | +0.63% | 57만 |
|---|
| 2026.09.16 | ₩10,594 | ₩10,861 | ₩10,313 | ₩10,433 | -1.52% | 83.3만 |
|---|
| 2026.09.15 | ₩10,701 | ₩10,714 | ₩10,246 | ₩10,513 | -1.75% | 54.6만 |
|---|
| 2026.09.14 | ₩10,433 | ₩10,861 | ₩10,433 | ₩10,834 | +3.85% | 38.1만 |
|---|
| 2026.09.11 | ₩10,487 | ₩10,634 | ₩10,286 | ₩10,527 | +0.38% | 35.6만 |
|---|
| 2026.09.10 | ₩10,273 | ₩10,554 | ₩10,166 | ₩10,246 | -0.26% | 47.5만 |
|---|
| 2026.09.09 | ₩10,567 | ₩10,781 | ₩10,339 | ₩10,406 | -1.52% | 37.3만 |
|---|
| 2026.09.08 | ₩10,420 | ₩10,915 | ₩10,366 | ₩10,687 | +2.57% | 53.8만 |
|---|
| 2026.09.04 | ₩9,898 | ₩10,527 | ₩9,895 | ₩10,527 | +6.35% | 46.4만 |
|---|
| 2026.09.03 | ₩10,092 | ₩10,313 | ₩9,885 | ₩9,911 | -1.79% | 30.1만 |
|---|
| 2026.09.02 | ₩9,684 | ₩10,199 | ₩9,684 | ₩9,938 | +2.62% | 39.4만 |
|---|
| 2026.09.01 | ₩9,724 | ₩9,764 | ₩9,470 | ₩9,537 | -1.93% | 21.8만 |
|---|
| 2026.08.31 | ₩9,885 | ₩9,958 | ₩9,697 | ₩9,831 | -0.54% | 27.8만 |
|---|
| 2026.08.28 | ₩9,932 | ₩10,257 | ₩9,818 | ₩9,845 | -0.88% | 21.4만 |
|---|
| 2026.08.27 | ₩9,858 | ₩10,192 | ₩9,858 | ₩10,005 | +1.49% | 29.3만 |
|---|
| 2026.08.26 | ₩9,965 | ₩10,059 | ₩9,738 | ₩9,978 | +0.13% | 16.4만 |
|---|
| 2026.08.25 | ₩10,152 | ₩10,179 | ₩9,952 | ₩10,045 | -1.05% | 18.8만 |
|---|
| 2026.08.24 | ₩10,032 | ₩10,339 | ₩9,898 | ₩10,166 | +1.33% | 22만 |
|---|
| 2026.08.21 | ₩9,992 | ₩10,206 | ₩9,845 | ₩10,032 | +0.40% | 52.8만 |
|---|
| 2026.08.20 | ₩10,045 | ₩10,045 | ₩9,577 | ₩9,804 | -2.40% | 43.4만 |
|---|
| 2026.08.19 | ₩10,085 | ₩10,446 | ₩10,085 | ₩10,099 | +0.13% | 34.2만 |
|---|
| 2026.08.18 | ₩10,018 | ₩10,219 | ₩9,853 | ₩9,925 | -0.93% | 20.4만 |
|---|
| 2026.08.17 | ₩10,152 | ₩10,286 | ₩9,992 | ₩10,059 | -0.92% | 26.1만 |
|---|
| 2026.08.14 | ₩10,299 | ₩10,433 | ₩10,115 | ₩10,313 | +0.13% | 31.6만 |
|---|
| 2026.08.13 | ₩10,112 | ₩10,380 | ₩9,992 | ₩10,219 | +1.06% | 37만 |
|---|
| 2026.08.12 | ₩10,179 | ₩10,199 | ₩9,811 | ₩10,059 | -1.18% | 36.4만 |
|---|
| 2026.08.11 | ₩10,299 | ₩10,460 | ₩10,105 | ₩10,166 | -1.30% | 41.1만 |
|---|
| 2026.08.10 | ₩10,834 | ₩10,982 | ₩10,326 | ₩10,353 | -4.44% | 50만 |
|---|
| 2026.08.07 | ₩11,035 | ₩11,048 | ₩10,273 | ₩10,821 | -1.94% | 110.9만 |
|---|
| 2026.08.06 | ₩9,015 | ₩11,102 | ₩9,015 | ₩10,768 | +19.44% | 245.2만 |
|---|
| 2026.08.05 | ₩8,092 | ₩8,373 | ₩8,025 | ₩8,106 | +0.17% | 50만 |
|---|
| 2026.08.04 | ₩7,798 | ₩8,046 | ₩7,798 | ₩8,039 | +3.09% | 62.9만 |
|---|
| 2026.08.03 | ₩7,517 | ₩7,832 | ₩7,517 | ₩7,758 | +3.20% | 50.6만 |
|---|
| 2026.07.31 | ₩7,531 | ₩7,636 | ₩7,290 | ₩7,410 | -1.60% | 35.8만 |
|---|
| 2026.07.30 | ₩7,584 | ₩7,644 | ₩7,296 | ₩7,531 | -0.71% | 35.4만 |
|---|
| 2026.07.29 | ₩7,651 | ₩7,811 | ₩7,557 | ₩7,624 | -0.35% | 28만 |
|---|
| 2026.07.28 | ₩7,691 | ₩7,892 | ₩7,644 | ₩7,678 | -0.17% | 34.3만 |
|---|
| 2026.07.27 | ₩7,531 | ₩7,771 | ₩7,517 | ₩7,638 | +1.42% | 33.3만 |
|---|
| 2026.07.24 | ₩7,143 | ₩7,517 | ₩7,103 | ₩7,477 | +4.68% | 37.3만 |
|---|
| 2026.07.23 | ₩7,330 | ₩7,551 | ₩7,029 | ₩7,089 | -3.28% | 35.2만 |
|---|
| 2026.07.22 | ₩7,691 | ₩7,892 | ₩7,464 | ₩7,477 | -2.78% | 23.2만 |
|---|
| 2026.07.21 | ₩7,932 | ₩7,959 | ₩7,664 | ₩7,718 | -2.70% | 42.7만 |
|---|
| 2026.07.20 | ₩8,012 | ₩8,159 | ₩7,892 | ₩7,959 | -0.67% | 36.1만 |
|---|
| 2026.07.17 | ₩8,440 | ₩8,480 | ₩8,012 | ₩8,025 | -4.91% | 55.9만 |
|---|
| 2026.07.16 | ₩7,611 | ₩8,641 | ₩7,577 | ₩8,627 | +13.36% | 77만 |
|---|
| 2026.07.15 | ₩7,771 | ₩7,959 | ₩7,557 | ₩7,584 | -2.41% | 36.9만 |
|---|
| 2026.07.14 | ₩7,584 | ₩7,798 | ₩7,464 | ₩7,731 | +1.94% | 52.4만 |
|---|
| 2026.07.13 | ₩8,092 | ₩8,199 | ₩7,571 | ₩7,638 | -5.62% | 46.9만 |
|---|
| 2026.07.10 | ₩7,745 | ₩8,574 | ₩7,704 | ₩8,039 | +3.80% | 111만 |
|---|
| 2026.07.09 | ₩7,317 | ₩7,564 | ₩7,296 | ₩7,531 | +2.93% | 33만 |
|---|
| 2026.07.08 | ₩7,517 | ₩7,564 | ₩7,210 | ₩7,303 | -2.85% | 47.7만 |
|---|
| 2026.07.07 | ₩7,865 | ₩7,959 | ₩7,524 | ₩7,597 | -3.40% | 38.3만 |
|---|
| 2026.07.06 | ₩7,865 | ₩7,999 | ₩7,664 | ₩7,811 | -0.68% | 30.1만 |
|---|
| 2026.07.02 | ₩8,032 | ₩8,186 | ₩7,838 | ₩7,892 | -1.75% | 54.1만 |
|---|
| 2026.07.01 | ₩7,664 | ₩7,912 | ₩7,664 | ₩7,892 | +2.97% | 69.5만 |
|---|
| 2026.06.30 | ₩7,704 | ₩7,758 | ₩7,597 | ₩7,638 | -0.87% | 35.4만 |
|---|
| 2026.06.29 | ₩7,718 | ₩7,798 | ₩7,571 | ₩7,664 | -0.69% | 39만 |
|---|
| 2026.06.26 | ₩7,678 | ₩7,892 | ₩7,464 | ₩7,691 | +0.17% | 127.5만 |
|---|
| 2026.06.25 | ₩7,624 | ₩7,898 | ₩7,604 | ₩7,664 | +0.53% | 56.8만 |
|---|
| 2026.06.24 | ₩7,477 | ₩7,745 | ₩7,357 | ₩7,571 | +1.25% | 51만 |
|---|
| 2026.06.23 | ₩7,169 | ₩7,477 | ₩7,136 | ₩7,424 | +3.54% | 57.3만 |
|---|
| 2026.06.22 | ₩6,902 | ₩7,350 | ₩6,842 | ₩7,223 | +4.65% | 64.2만 |
|---|
| 2026.06.18 | ₩6,822 | ₩7,022 | ₩6,701 | ₩6,902 | +1.18% | 110.9만 |
|---|
| 2026.06.17 | ₩6,862 | ₩7,129 | ₩6,675 | ₩6,701 | -2.34% | 38.5만 |
|---|
| 2026.06.16 | ₩7,049 | ₩7,183 | ₩6,929 | ₩6,969 | -1.14% | 38.3만 |
|---|
| 2026.06.15 | ₩7,116 | ₩7,276 | ₩6,862 | ₩6,969 | -2.07% | 30만 |
|---|
| 2026.06.12 | ₩6,808 | ₩7,029 | ₩6,755 | ₩7,022 | +3.14% | 29.4만 |
|---|
| 2026.06.11 | ₩6,621 | ₩6,782 | ₩6,474 | ₩6,741 | +1.82% | 39.8만 |
|---|
| 2026.06.10 | ₩6,581 | ₩6,748 | ₩6,521 | ₩6,554 | -0.41% | 35.7만 |
|---|
| 2026.06.09 | ₩6,367 | ₩6,675 | ₩6,367 | ₩6,581 | +3.36% | 48.9만 |
|---|
| 2026.06.08 | ₩6,380 | ₩6,420 | ₩6,220 | ₩6,380 | 0.00% | 21.1만 |
|---|
| 2026.06.05 | ₩6,461 | ₩6,554 | ₩6,320 | ₩6,354 | -1.66% | 18만 |
|---|
| 2026.06.04 | ₩6,380 | ₩6,561 | ₩6,367 | ₩6,447 | +1.05% | 26.3만 |
|---|
| 2026.06.03 | ₩6,741 | ₩6,782 | ₩6,293 | ₩6,313 | -6.35% | 62.5만 |
|---|
| 2026.06.02 | ₩6,969 | ₩7,042 | ₩6,688 | ₩6,768 | -2.88% | 57.6만 |
|---|
| 2026.06.01 | ₩7,183 | ₩7,290 | ₩7,009 | ₩7,022 | -2.23% | 52.4만 |
|---|
| 2026.05.29 | ₩7,156 | ₩7,357 | ₩7,082 | ₩7,250 | +1.31% | 78.6만 |
|---|
| 2026.05.28 | ₩6,982 | ₩7,156 | ₩6,792 | ₩7,076 | +1.34% | 251.8만 |
|---|
| 2026.05.27 | ₩7,250 | ₩7,477 | ₩6,935 | ₩6,969 | -3.87% | 217.1만 |
|---|
| 2026.05.26 | ₩7,330 | ₩7,450 | ₩7,176 | ₩7,276 | -0.73% | 50만 |
|---|
| 2026.05.22 | ₩7,276 | ₩7,343 | ₩7,156 | ₩7,290 | +0.18% | 27.9만 |
|---|
| 2026.05.21 | ₩7,223 | ₩7,263 | ₩6,962 | ₩7,250 | +0.37% | 27.2만 |
|---|
| 2026.05.20 | ₩7,049 | ₩7,290 | ₩6,914 | ₩7,290 | +3.42% | 31.4만 |
|---|
| 2026.05.19 | ₩6,955 | ₩7,062 | ₩6,848 | ₩7,022 | +0.96% | 37만 |
|---|
| 2026.05.18 | ₩7,089 | ₩7,263 | ₩6,969 | ₩6,982 | -1.51% | 24.6만 |
|---|
| 2026.05.15 | ₩7,129 | ₩7,290 | ₩6,822 | ₩7,022 | -1.50% | 38.8만 |
|---|
| 2026.05.14 | ₩7,143 | ₩7,276 | ₩7,069 | ₩7,196 | +0.75% | 29.4만 |
|---|
| 2026.05.13 | ₩7,490 | ₩7,571 | ₩7,076 | ₩7,089 | -5.36% | 36.2만 |
|---|
| 2026.05.12 | ₩7,317 | ₩7,571 | ₩7,236 | ₩7,571 | +3.47% | 47.5만 |
|---|
| 2026.05.11 | ₩7,771 | ₩7,852 | ₩7,203 | ₩7,317 | -5.85% | 47.4만 |
|---|
| 2026.05.08 | ₩7,370 | ₩7,832 | ₩6,848 | ₩7,684 | +4.26% | 48만 |
|---|
| 2026.05.07 | ₩7,798 | ₩7,972 | ₩7,651 | ₩7,691 | -1.37% | 40.2만 |
|---|
| 2026.05.06 | ₩7,544 | ₩7,805 | ₩7,504 | ₩7,771 | +3.01% | 31.2만 |
|---|
| 2026.05.05 | ₩7,691 | ₩7,698 | ₩7,410 | ₩7,437 | -3.30% | 39.7만 |
|---|
| 2026.05.04 | ₩7,651 | ₩7,945 | ₩7,551 | ₩7,624 | -0.35% | 65.4만 |
|---|
| 2026.05.01 | ₩8,146 | ₩8,146 | ₩7,651 | ₩7,664 | -5.91% | 31.8만 |
|---|
| 2026.04.30 | ₩7,691 | ₩8,213 | ₩7,531 | ₩8,146 | +5.91% | 53.8만 |
|---|
| 2026.04.29 | ₩7,905 | ₩8,092 | ₩7,704 | ₩7,745 | -2.03% | 37.3만 |
|---|
| 2026.04.28 | ₩7,905 | ₩8,166 | ₩7,490 | ₩8,066 | +2.03% | 47.1만 |
|---|
| 2026.04.27 | ₩7,691 | ₩7,985 | ₩7,691 | ₩7,905 | +2.78% | 48.7만 |
|---|
| 2026.04.24 | ₩7,624 | ₩7,745 | ₩7,517 | ₩7,718 | +1.23% | 33.4만 |
|---|
| 2026.04.23 | ₩7,678 | ₩7,718 | ₩7,450 | ₩7,678 | 0.00% | 39.9만 |
|---|
| 2026.04.22 | ₩7,664 | ₩7,852 | ₩7,544 | ₩7,691 | +0.35% | 46.8만 |
|---|
| 2026.04.21 | ₩7,758 | ₩7,985 | ₩7,544 | ₩7,611 | -1.90% | 43.6만 |
|---|
| 2026.04.20 | ₩7,878 | ₩8,059 | ₩7,725 | ₩7,785 | -1.19% | 35.2만 |
|---|
| 2026.04.17 | ₩7,330 | ₩8,219 | ₩7,330 | ₩7,865 | +7.30% | 83.8만 |
|---|
| 2026.04.16 | ₩7,210 | ₩7,243 | ₩7,103 | ₩7,143 | -0.93% | 21.9만 |
|---|
| 2026.04.15 | ₩7,143 | ₩7,315 | ₩7,103 | ₩7,210 | +0.94% | 29.4만 |
|---|
| 2026.04.14 | ₩6,889 | ₩7,149 | ₩6,889 | ₩7,129 | +3.50% | 32.2만 |
|---|
| 2026.04.13 | ₩6,474 | ₩6,868 | ₩6,474 | ₩6,835 | +5.58% | 40.8만 |
|---|
| 2026.04.10 | ₩6,461 | ₩6,614 | ₩6,400 | ₩6,568 | +1.66% | 46.1만 |
|---|
| 2026.04.09 | ₩6,367 | ₩6,487 | ₩6,246 | ₩6,474 | +1.68% | 25.7만 |
|---|
| 2026.04.08 | ₩6,675 | ₩6,768 | ₩6,387 | ₩6,514 | -2.40% | 30.1만 |
|---|
| 2026.04.07 | ₩6,220 | ₩6,434 | ₩6,220 | ₩6,367 | +2.37% | 32.2만 |
|---|
| 2026.04.06 | ₩6,180 | ₩6,487 | ₩6,180 | ₩6,313 | +2.16% | 31만 |
|---|
| 2026.04.02 | ₩5,845 | ₩6,280 | ₩5,812 | ₩6,166 | +5.49% | 43.9만 |
|---|
| 2026.04.01 | ₩6,233 | ₩6,313 | ₩6,086 | ₩6,113 | -1.93% | 31.1만 |
|---|
| 2026.03.31 | ₩6,046 | ₩6,193 | ₩5,792 | ₩6,166 | +1.99% | 38.6만 |
|---|
| 2026.03.30 | ₩5,979 | ₩6,053 | ₩5,812 | ₩5,925 | -0.89% | 34.5만 |
|---|
| 2026.03.27 | ₩6,206 | ₩6,273 | ₩5,992 | ₩5,992 | -3.45% | 59.1만 |
|---|
| 2026.03.26 | ₩6,153 | ₩6,474 | ₩6,153 | ₩6,300 | +2.39% | 46만 |
|---|
| 2026.03.25 | ₩6,300 | ₩6,367 | ₩6,113 | ₩6,206 | -1.49% | 49.8만 |
|---|
| 2026.03.24 | ₩6,073 | ₩6,193 | ₩5,919 | ₩6,139 | +1.10% | 33.8만 |
|---|
| 2026.03.23 | ₩6,073 | ₩6,313 | ₩6,006 | ₩6,166 | +1.54% | 49.3만 |
|---|
| 2026.03.20 | ₩5,725 | ₩6,006 | ₩5,698 | ₩5,952 | +3.97% | 65.1만 |
|---|
| 2026.03.19 | ₩5,404 | ₩5,798 | ₩5,390 | ₩5,738 | +6.19% | 48.4만 |
|---|
| 2026.03.18 | ₩5,966 | ₩5,979 | ₩5,518 | ₩5,524 | -7.40% | 47.8만 |
|---|
| 2026.03.17 | ₩5,832 | ₩6,367 | ₩5,832 | ₩6,073 | +4.13% | 96.7만 |
|---|
| 2026.03.16 | ₩5,792 | ₩5,872 | ₩5,718 | ₩5,805 | +0.23% | 48.3만 |
|---|
| 2026.03.13 | ₩6,113 | ₩6,246 | ₩5,698 | ₩5,698 | -6.78% | 62.8만 |
|---|
| 2026.03.12 | ₩6,073 | ₩6,273 | ₩6,046 | ₩6,126 | +0.88% | 72.9만 |
|---|
| 2026.03.11 | ₩6,501 | ₩6,554 | ₩5,966 | ₩6,260 | -3.70% | 85.7만 |
|---|
| 2026.03.10 | ₩6,808 | ₩6,935 | ₩6,420 | ₩6,487 | -4.72% | 156.2만 |
|---|
| 2026.03.09 | ₩6,755 | ₩6,868 | ₩6,380 | ₩6,848 | +1.39% | 62.9만 |
|---|
| 2026.03.06 | ₩6,862 | ₩7,036 | ₩6,752 | ₩6,889 | +0.39% | 47.1만 |
|---|
| 2026.03.05 | ₩7,022 | ₩7,136 | ₩6,862 | ₩7,049 | +0.38% | 57.6만 |
|---|
| 2026.03.04 | ₩7,370 | ₩7,464 | ₩7,049 | ₩7,103 | -3.63% | 72.1만 |
|---|
| 2026.03.03 | ₩6,929 | ₩7,317 | ₩6,788 | ₩7,303 | +5.41% | 70.8만 |
|---|
| 2026.03.02 | ₩6,848 | ₩7,424 | ₩6,761 | ₩7,183 | +4.88% | 71.1만 |
|---|
| 2026.02.27 | ₩6,768 | ₩7,275 | ₩6,594 | ₩6,929 | +2.37% | 132.7만 |
|---|
| 2026.02.26 | ₩7,317 | ₩7,537 | ₩7,236 | ₩7,303 | -0.18% | 45.5만 |
|---|
| 2026.02.25 | ₩6,929 | ₩7,504 | ₩6,889 | ₩7,370 | +6.37% | 45.5만 |
|---|
| 2026.02.24 | ₩6,581 | ₩6,962 | ₩6,514 | ₩6,875 | +4.47% | 50.9만 |
|---|
| 2026.02.23 | ₩6,889 | ₩6,922 | ₩6,507 | ₩6,581 | -4.47% | 64.8만 |
|---|
| 2026.02.20 | ₩6,795 | ₩7,002 | ₩6,668 | ₩6,955 | +2.36% | 123.9만 |
|---|
| 2026.02.19 | ₩6,875 | ₩7,022 | ₩6,721 | ₩6,835 | -0.58% | 46.3만 |
|---|
| 2026.02.18 | ₩6,728 | ₩7,022 | ₩6,701 | ₩6,996 | +3.98% | 49만 |
|---|
| 2026.02.17 | ₩6,634 | ₩6,775 | ₩6,454 | ₩6,728 | +1.41% | 48.9만 |
|---|
| 2026.02.13 | ₩6,541 | ₩6,889 | ₩6,367 | ₩6,634 | +1.43% | 69.3만 |
|---|
| 2026.02.12 | ₩7,276 | ₩7,290 | ₩6,487 | ₩6,581 | -9.56% | 66.8만 |
|---|
| 2026.02.11 | ₩7,437 | ₩7,584 | ₩7,156 | ₩7,223 | -2.88% | 46.7만 |
|---|
| 2026.02.10 | ₩7,357 | ₩7,544 | ₩7,296 | ₩7,370 | +0.18% | 68.6만 |
|---|
| 2026.02.09 | ₩7,477 | ₩7,584 | ₩7,350 | ₩7,357 | -1.61% | 25.7만 |
|---|
| 2026.02.06 | ₩7,236 | ₩7,725 | ₩7,236 | ₩7,517 | +3.88% | 56.3만 |
|---|
| 2026.02.05 | ₩7,196 | ₩7,303 | ₩6,942 | ₩7,156 | -0.56% | 47.4만 |
|---|
| 2026.02.04 | ₩7,210 | ₩7,337 | ₩7,116 | ₩7,303 | +1.30% | 31.6만 |
|---|
| 2026.02.03 | ₩7,557 | ₩7,624 | ₩7,009 | ₩7,196 | -4.78% | 42.9만 |
|---|
| 2026.02.02 | ₩7,223 | ₩7,678 | ₩7,176 | ₩7,557 | +4.63% | 54.4만 |
|---|
| 2026.01.30 | ₩7,250 | ₩7,350 | ₩7,049 | ₩7,250 | 0.00% | 42만 |
|---|
| 2026.01.29 | ₩7,236 | ₩7,477 | ₩7,210 | ₩7,343 | +1.48% | 47.3만 |
|---|
| 2026.01.28 | ₩7,745 | ₩7,781 | ₩7,183 | ₩7,223 | -6.74% | 38.4만 |
|---|
| 2026.01.27 | ₩7,517 | ₩7,848 | ₩7,437 | ₩7,731 | +2.85% | 37.6만 |
|---|
| 2026.01.26 | ₩7,651 | ₩7,651 | ₩7,413 | ₩7,531 | -1.57% | 44.2만 |
|---|
| 2026.01.23 | ₩8,066 | ₩8,173 | ₩7,450 | ₩7,678 | -4.81% | 106.7만 |
|---|
| 2026.01.22 | ₩7,089 | ₩8,413 | ₩7,089 | ₩8,092 | +14.15% | 302.7만 |
|---|
| 2026.01.21 | ₩6,554 | ₩6,741 | ₩6,340 | ₩6,474 | -1.22% | 79만 |
|---|
| 2026.01.20 | ₩6,688 | ₩6,715 | ₩6,407 | ₩6,487 | -3.00% | 39.9만 |
|---|
| 2026.01.16 | ₩6,875 | ₩6,915 | ₩6,688 | ₩6,728 | -2.14% | 60.8만 |
|---|
| 2026.01.15 | ₩6,701 | ₩6,989 | ₩6,701 | ₩6,862 | +2.40% | 34.1만 |
|---|
| 2026.01.14 | ₩6,728 | ₩6,850 | ₩6,688 | ₩6,782 | +0.80% | 39.9만 |
|---|
| 2026.01.13 | ₩6,996 | ₩6,996 | ₩6,741 | ₩6,768 | -3.25% | 37.5만 |
|---|
| 2026.01.12 | ₩7,236 | ₩7,250 | ₩6,795 | ₩6,969 | -3.70% | 29.6만 |
|---|
| 2026.01.09 | ₩7,116 | ₩7,223 | ₩6,889 | ₩7,036 | -1.13% | 27.1만 |
|---|
| 2026.01.08 | ₩7,022 | ₩7,236 | ₩6,996 | ₩7,116 | +1.33% | 25.6만 |
|---|
| 2026.01.07 | ₩7,009 | ₩7,198 | ₩6,835 | ₩7,062 | +0.76% | 32.7만 |
|---|
| 2026.01.06 | ₩6,942 | ₩6,975 | ₩6,728 | ₩6,969 | +0.39% | 29.7만 |
|---|
| 2026.01.05 | ₩6,782 | ₩7,223 | ₩6,782 | ₩7,009 | +3.35% | 40.3만 |
|---|
| 2026.01.02 | ₩7,076 | ₩7,169 | ₩6,701 | ₩6,768 | -4.35% | 31만 |
|---|
| 2025.12.31 | ₩7,129 | ₩7,196 | ₩7,056 | ₩7,076 | -0.75% | 25만 |
|---|
| 2025.12.30 | ₩7,089 | ₩7,231 | ₩7,009 | ₩7,156 | +0.94% | 24.7만 |
|---|
| 2025.12.29 | ₩7,156 | ₩7,196 | ₩7,062 | ₩7,076 | -1.12% | 17.7만 |
|---|
| 2025.12.26 | ₩7,156 | ₩7,230 | ₩7,076 | ₩7,183 | +0.37% | 15.8만 |
|---|
| 2025.12.24 | ₩7,290 | ₩7,337 | ₩7,169 | ₩7,236 | -0.73% | 8.9만 |
|---|
| 2025.12.23 | ₩7,089 | ₩7,437 | ₩7,089 | ₩7,317 | +3.21% | 29.9만 |
|---|
| 2025.12.22 | ₩7,290 | ₩7,450 | ₩7,250 | ₩7,303 | +0.18% | 30.5만 |
|---|
| 2025.12.19 | ₩7,290 | ₩7,450 | ₩7,129 | ₩7,250 | -0.55% | 37.2만 |
|---|
| 2025.12.18 | ₩7,477 | ₩7,624 | ₩7,263 | ₩7,290 | -2.50% | 68만 |
|---|
| 2025.12.17 | ₩7,250 | ₩7,537 | ₩7,203 | ₩7,370 | +1.66% | 27.1만 |
|---|
| 2025.12.16 | ₩7,290 | ₩7,430 | ₩7,054 | ₩7,343 | +0.73% | 22.8만 |
|---|
| 2025.12.15 | ₩7,544 | ₩7,544 | ₩7,250 | ₩7,303 | -3.19% | 22.2만 |
|---|
| 2025.12.12 | ₩7,638 | ₩7,658 | ₩7,450 | ₩7,450 | -2.45% | 24.1만 |
|---|
| 2025.12.11 | ₩7,597 | ₩7,785 | ₩7,437 | ₩7,611 | +0.18% | 34.2만 |
|---|
| 2025.12.10 | ₩7,343 | ₩7,651 | ₩7,210 | ₩7,611 | +3.64% | 61.4만 |
|---|
| 2025.12.09 | ₩7,210 | ₩7,410 | ₩7,149 | ₩7,370 | +2.23% | 26.4만 |
|---|
| 2025.12.08 | ₩7,169 | ₩7,357 | ₩7,056 | ₩7,250 | +1.12% | 28.9만 |
|---|
| 2025.12.05 | ₩7,022 | ₩7,196 | ₩6,969 | ₩7,129 | +1.52% | 25.4만 |
|---|
| 2025.12.04 | ₩6,955 | ₩7,062 | ₩6,945 | ₩7,049 | +1.35% | 33만 |
|---|
| 2025.12.03 | ₩6,875 | ₩7,082 | ₩6,842 | ₩7,076 | +2.92% | 33.3만 |
|---|
| 2025.12.02 | ₩6,889 | ₩6,915 | ₩6,735 | ₩6,862 | -0.39% | 27.2만 |
|---|
| 2025.12.01 | ₩6,782 | ₩6,969 | ₩6,527 | ₩6,848 | +0.99% | 31.3만 |
|---|
| 2025.11.28 | ₩6,875 | ₩7,036 | ₩6,808 | ₩6,915 | +0.58% | 12.3만 |
|---|
| 2025.11.26 | ₩6,608 | ₩6,909 | ₩6,554 | ₩6,808 | +3.04% | 26.1만 |
|---|
| 2025.11.25 | ₩6,420 | ₩6,648 | ₩6,367 | ₩6,634 | +3.33% | 58만 |
|---|
| 2025.11.24 | ₩6,273 | ₩6,420 | ₩6,166 | ₩6,394 | +1.92% | 33.1만 |
|---|
| 2025.11.21 | ₩6,032 | ₩6,280 | ₩6,019 | ₩6,246 | +3.55% | 48.5만 |
|---|
| 2025.11.20 | ₩6,367 | ₩6,501 | ₩5,979 | ₩6,032 | -5.25% | 35.1만 |
|---|
| 2025.11.19 | ₩6,233 | ₩6,273 | ₩6,099 | ₩6,233 | 0.00% | 33.7만 |
|---|
| 2025.11.18 | ₩6,220 | ₩6,327 | ₩6,139 | ₩6,246 | +0.43% | 39.2만 |
|---|
| 2025.11.17 | ₩6,407 | ₩6,487 | ₩6,273 | ₩6,287 | -1.88% | 53.8만 |
|---|
| 2025.11.14 | ₩6,407 | ₩6,501 | ₩6,240 | ₩6,447 | +0.63% | 65.6만 |
|---|
| 2025.11.13 | ₩6,434 | ₩6,527 | ₩6,354 | ₩6,447 | +0.21% | 42.9만 |
|---|
| 2025.11.12 | ₩6,340 | ₩6,507 | ₩6,240 | ₩6,474 | +2.11% | 26.3만 |
|---|
| 2025.11.11 | ₩6,340 | ₩6,367 | ₩6,213 | ₩6,340 | 0.00% | 23.4만 |
|---|
| 2025.11.10 | ₩6,474 | ₩6,501 | ₩6,206 | ₩6,340 | -2.07% | 36만 |
|---|
| 2025.11.07 | ₩6,166 | ₩6,407 | ₩6,059 | ₩6,333 | +2.71% | 43.8만 |
|---|
| 2025.11.06 | ₩6,955 | ₩7,263 | ₩6,246 | ₩6,273 | -9.81% | 82.7만 |
|---|
| 2025.11.05 | ₩7,169 | ₩7,511 | ₩6,929 | ₩6,969 | -2.80% | 122.3만 |
|---|
| 2025.11.04 | ₩7,009 | ₩7,183 | ₩6,848 | ₩6,862 | -2.10% | 98.8만 |
|---|
| 2025.11.03 | ₩7,129 | ₩7,303 | ₩6,876 | ₩7,169 | +0.56% | 49.9만 |
|---|
| 2025.10.31 | ₩6,875 | ₩7,129 | ₩6,715 | ₩7,129 | +3.70% | 51.8만 |
|---|
| 2025.10.30 | ₩7,062 | ₩7,076 | ₩6,741 | ₩6,848 | -3.03% | 48.9만 |
|---|
| 2025.10.29 | ₩7,464 | ₩7,464 | ₩7,002 | ₩7,169 | -3.94% | 58.9만 |
|---|
| 2025.10.28 | ₩7,410 | ₩7,544 | ₩7,303 | ₩7,490 | +1.08% | 37.4만 |
|---|
| 2025.10.27 | ₩7,691 | ₩7,731 | ₩7,404 | ₩7,437 | -3.30% | 35.4만 |
|---|
| 2025.10.24 | ₩7,624 | ₩7,811 | ₩7,544 | ₩7,624 | 0.00% | 36.7만 |
|---|
| 2025.10.23 | ₩7,370 | ₩7,597 | ₩7,317 | ₩7,490 | +1.63% | 31.5만 |
|---|
| 2025.10.22 | ₩7,330 | ₩7,383 | ₩7,089 | ₩7,370 | +0.55% | 66.6만 |
|---|
| 2025.10.21 | ₩7,263 | ₩7,350 | ₩7,109 | ₩7,343 | +1.10% | 48.4만 |
|---|
| 2025.10.20 | ₩7,022 | ₩7,350 | ₩6,889 | ₩7,263 | +3.43% | 33.7만 |
|---|
| 2025.10.17 | ₩6,955 | ₩7,036 | ₩6,822 | ₩6,955 | 0.00% | 102.4만 |
|---|
| 2025.10.16 | ₩7,437 | ₩7,504 | ₩6,955 | ₩7,009 | -5.76% | 56.6만 |
|---|
| 2025.10.15 | ₩7,464 | ₩7,531 | ₩7,330 | ₩7,383 | -1.08% | 49.3만 |
|---|
| 2025.10.14 | ₩6,942 | ₩7,397 | ₩6,918 | ₩7,290 | +5.01% | 37.9만 |
|---|
| 2025.10.13 | ₩6,875 | ₩7,143 | ₩6,755 | ₩7,036 | +2.33% | 70.5만 |
|---|
| 2025.10.10 | ₩7,210 | ₩7,357 | ₩6,782 | ₩6,808 | -5.57% | 65.7만 |
|---|