시장 데이터를 불러오는 중
전체 종목
Oppenheimer Holdings, Inc. Class A Common Stock (DE) 과거 주가
Oppenheimer Holdings, Inc. Class A Common Stock (DE) · OPY · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oppenheimer Holdings, Inc. Class A Common Stock (DE) · OPY · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩156,206 | ₩156,447 | ₩152,682 | ₩152,682 | -2.26% | 9.3만 |
| 2026.10.08 | ₩157,720 | ₩159,663 | ₩155,362 | ₩156,032 | -1.07% | 11.2만 |
| 2026.10.07 | ₩158,337 | ₩159,811 | ₩155,416 | ₩158,417 | +0.05% | 11.7만 |
| 2026.10.06 | ₩163,576 | ₩168,146 | ₩161,580 | ₩161,580 | -1.22% | 10만 |
| 2026.10.05 | ₩162,772 | ₩164,822 | ₩160,869 | ₩163,054 | +0.17% | 11.7만 |
| 2026.10.02 | ₩162,678 | ₩166,189 | ₩160,682 | ₩160,977 | -1.05% | 18.5만 |
| 2026.10.01 | ₩157,533 | ₩160,360 | ₩156,099 | ₩160,092 | +1.62% | 7.4만 |
| 2026.09.30 | ₩159,208 | ₩161,499 | ₩157,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,069 |
| -0.72% |
| 13.6만 |
| 2026.09.29 | ₩160,266 | ₩167,838 | ₩157,238 | ₩159,060 | -0.75% | 9.3만 |
|---|
| 2026.09.28 | ₩160,266 | ₩163,938 | ₩158,136 | ₩160,534 | +0.17% | 8.4만 |
|---|
| 2026.09.25 | ₩158,565 | ₩164,729 | ₩158,565 | ₩160,508 | +1.23% | 20.3만 |
|---|
| 2026.09.24 | ₩155,295 | ₩158,873 | ₩153,338 | ₩158,873 | +2.30% | 9.7만 |
|---|
| 2026.09.23 | ₩150,605 | ₩155,094 | ₩150,538 | ₩154,571 | +2.63% | 11.2만 |
|---|
| 2026.09.22 | ₩158,645 | ₩159,516 | ₩148,809 | ₩151,342 | -4.60% | 18.1만 |
|---|
| 2026.09.21 | ₩157,372 | ₩160,789 | ₩153,580 | ₩159,690 | +1.47% | 14.6만 |
|---|
| 2026.09.18 | ₩152,749 | ₩155,067 | ₩151,905 | ₩154,330 | +1.04% | 14.4만 |
|---|
| 2026.09.17 | ₩153,097 | ₩157,466 | ₩150,605 | ₩153,164 | +0.04% | 12.3만 |
|---|
| 2026.09.16 | ₩160,575 | ₩161,513 | ₩147,871 | ₩151,596 | -5.59% | 17.9만 |
|---|
| 2026.09.15 | ₩162,504 | ₩163,777 | ₩155,161 | ₩160,387 | -1.30% | 10.8만 |
|---|
| 2026.09.14 | ₩163,389 | ₩166,176 | ₩160,106 | ₩160,106 | -2.01% | 11.2만 |
|---|
| 2026.09.11 | ₩168,092 | ₩168,092 | ₩162,920 | ₩165,211 | -1.71% | 9.4만 |
|---|
| 2026.09.10 | ₩164,822 | ₩168,521 | ₩164,447 | ₩165,935 | +0.67% | 8.7만 |
|---|
| 2026.09.09 | ₩163,348 | ₩167,154 | ₩162,451 | ₩164,461 | +0.68% | 9.6만 |
|---|
| 2026.09.08 | ₩163,817 | ₩168,682 | ₩163,750 | ₩164,997 | +0.72% | 9.8만 |
|---|
| 2026.09.04 | ₩165,626 | ₩165,626 | ₩160,012 | ₩164,675 | -0.57% | 9.2만 |
|---|
| 2026.09.03 | ₩158,752 | ₩168,240 | ₩158,752 | ₩167,154 | +5.29% | 18.1만 |
|---|
| 2026.09.02 | ₩160,722 | ₩163,858 | ₩156,997 | ₩157,265 | -2.15% | 7.1만 |
|---|
| 2026.09.01 | ₩156,997 | ₩163,308 | ₩156,675 | ₩160,280 | +2.09% | 15.1만 |
|---|
| 2026.08.31 | ₩158,833 | ₩159,864 | ₩156,903 | ₩159,181 | +0.22% | 8만 |
|---|
| 2026.08.28 | ₩161,003 | ₩165,801 | ₩159,476 | ₩159,476 | -0.95% | 8.9만 |
|---|
| 2026.08.27 | ₩155,617 | ₩163,013 | ₩155,295 | ₩160,802 | +3.33% | 10.9만 |
|---|
| 2026.08.26 | ₩155,268 | ₩155,911 | ₩152,132 | ₩155,268 | 0.00% | 8.4만 |
|---|
| 2026.08.25 | ₩156,769 | ₩156,769 | ₩154,062 | ₩155,148 | -1.03% | 10.6만 |
|---|
| 2026.08.24 | ₩155,054 | ₩157,265 | ₩153,191 | ₩155,081 | +0.02% | 13.8만 |
|---|
| 2026.08.21 | ₩151,007 | ₩155,657 | ₩151,007 | ₩155,429 | +2.93% | 10.9만 |
|---|
| 2026.08.20 | ₩152,856 | ₩153,084 | ₩148,742 | ₩149,747 | -2.03% | 7.4만 |
|---|
| 2026.08.19 | ₩157,519 | ₩159,181 | ₩152,534 | ₩152,548 | -3.16% | 23만 |
|---|
| 2026.08.18 | ₩158,189 | ₩158,524 | ₩153,888 | ₩157,010 | -0.75% | 9.8만 |
|---|
| 2026.08.17 | ₩155,442 | ₩159,945 | ₩155,442 | ₩158,471 | +1.95% | 16.3만 |
|---|
| 2026.08.14 | ₩154,102 | ₩157,292 | ₩152,039 | ₩155,898 | +1.17% | 21.4만 |
|---|
| 2026.08.13 | ₩154,772 | ₩156,715 | ₩152,320 | ₩154,344 | -0.28% | 8.3만 |
|---|
| 2026.08.12 | ₩152,883 | ₩155,040 | ₩149,720 | ₩153,848 | +0.63% | 11.5만 |
|---|
| 2026.08.11 | ₩152,521 | ₩153,164 | ₩149,881 | ₩151,623 | -0.59% | 5.9만 |
|---|
| 2026.08.10 | ₩151,476 | ₩152,199 | ₩147,617 | ₩149,694 | -1.18% | 13.7만 |
|---|
| 2026.08.07 | ₩151,730 | ₩155,335 | ₩148,555 | ₩149,600 | -1.40% | 10.8만 |
|---|
| 2026.08.06 | ₩156,139 | ₩157,077 | ₩152,427 | ₩153,151 | -1.91% | 8.7만 |
|---|
| 2026.08.05 | ₩157,962 | ₩159,074 | ₩154,853 | ₩155,335 | -1.66% | 9.1만 |
|---|
| 2026.08.04 | ₩153,432 | ₩161,740 | ₩153,124 | ₩156,662 | +2.10% | 18.7만 |
|---|
| 2026.08.03 | ₩143,570 | ₩151,650 | ₩142,042 | ₩151,596 | +5.59% | 17만 |
|---|
| 2026.07.31 | ₩150,565 | ₩151,784 | ₩137,633 | ₩142,900 | -5.09% | 21.2만 |
|---|
| 2026.07.30 | ₩148,407 | ₩149,962 | ₩144,293 | ₩148,340 | -0.05% | 16만 |
|---|
| 2026.07.29 | ₩148,729 | ₩150,645 | ₩145,660 | ₩147,121 | -1.08% | 18.6만 |
|---|
| 2026.07.28 | ₩146,625 | ₩150,739 | ₩144,106 | ₩149,881 | +2.22% | 14.8만 |
|---|
| 2026.07.27 | ₩148,313 | ₩151,101 | ₩146,424 | ₩147,429 | -0.60% | 11.6만 |
|---|
| 2026.07.24 | ₩147,643 | ₩148,635 | ₩146,236 | ₩146,987 | -0.44% | 9.2만 |
|---|
| 2026.07.23 | ₩146,290 | ₩148,327 | ₩143,556 | ₩147,201 | +0.62% | 6.9만 |
|---|
| 2026.07.22 | ₩147,067 | ₩148,394 | ₩145,566 | ₩148,126 | +0.72% | 6.7만 |
|---|
| 2026.07.21 | ₩146,866 | ₩149,828 | ₩145,714 | ₩148,139 | +0.87% | 16.2만 |
|---|
| 2026.07.20 | ₩147,536 | ₩148,086 | ₩140,273 | ₩145,004 | -1.72% | 12만 |
|---|
| 2026.07.17 | ₩149,560 | ₩149,881 | ₩143,838 | ₩146,236 | -2.22% | 8.1만 |
|---|
| 2026.07.16 | ₩159,181 | ₩160,266 | ₩149,640 | ₩150,484 | -5.46% | 13.2만 |
|---|
| 2026.07.15 | ₩159,154 | ₩161,432 | ₩158,270 | ₩159,503 | +0.22% | 7.1만 |
|---|
| 2026.07.14 | ₩156,836 | ₩165,144 | ₩155,844 | ₩158,511 | +1.07% | 10.5만 |
|---|
| 2026.07.13 | ₩154,612 | ₩156,139 | ₩152,668 | ₩155,684 | +0.69% | 12만 |
|---|
| 2026.07.10 | ₩156,957 | ₩157,225 | ₩152,293 | ₩154,263 | -1.72% | 4.8만 |
|---|
| 2026.07.09 | ₩151,302 | ₩155,978 | ₩149,050 | ₩155,215 | +2.59% | 13.6만 |
|---|
| 2026.07.08 | ₩150,431 | ₩153,258 | ₩148,756 | ₩150,578 | +0.10% | 12.5만 |
|---|
| 2026.07.07 | ₩155,000 | ₩155,107 | ₩151,811 | ₩152,722 | -1.47% | 16.9만 |
|---|
| 2026.07.06 | ₩147,791 | ₩158,926 | ₩146,679 | ₩154,732 | +4.70% | 22.9만 |
|---|
| 2026.07.02 | ₩151,610 | ₩156,300 | ₩146,679 | ₩146,679 | -3.25% | 14.9만 |
|---|
| 2026.07.01 | ₩141,654 | ₩150,337 | ₩136,843 | ₩149,868 | +5.80% | 24만 |
|---|
| 2026.06.30 | ₩139,496 | ₩143,087 | ₩138,947 | ₩141,426 | +1.38% | 13.5만 |
|---|
| 2026.06.29 | ₩141,305 | ₩141,305 | ₩138,210 | ₩139,764 | -1.09% | 6.3만 |
|---|
| 2026.06.26 | ₩140,716 | ₩141,761 | ₩136,186 | ₩140,863 | +0.10% | 14.2만 |
|---|
| 2026.06.25 | ₩141,037 | ₩145,365 | ₩139,670 | ₩140,488 | -0.39% | 10.2만 |
|---|
| 2026.06.24 | ₩149,761 | ₩150,082 | ₩140,005 | ₩140,622 | -6.10% | 15.3만 |
|---|
| 2026.06.23 | ₩148,702 | ₩151,449 | ₩147,268 | ₩151,007 | +1.55% | 9.3만 |
|---|
| 2026.06.22 | ₩144,628 | ₩149,345 | ₩144,628 | ₩149,077 | +3.08% | 9.6만 |
|---|
| 2026.06.18 | ₩146,424 | ₩152,601 | ₩142,230 | ₩143,664 | -1.89% | 12만 |
|---|
| 2026.06.17 | ₩143,623 | ₩146,826 | ₩142,109 | ₩144,280 | +0.46% | 22.5만 |
|---|
| 2026.06.16 | ₩144,843 | ₩145,875 | ₩140,957 | ₩142,525 | -1.60% | 17.2만 |
|---|
| 2026.06.15 | ₩139,804 | ₩147,563 | ₩139,804 | ₩143,449 | +2.61% | 12.7만 |
|---|
| 2026.06.12 | ₩135,905 | ₩140,662 | ₩134,498 | ₩138,571 | +1.96% | 8.6만 |
|---|
| 2026.06.11 | ₩134,833 | ₩136,454 | ₩130,652 | ₩135,503 | +0.50% | 12.4만 |
|---|
| 2026.06.10 | ₩133,198 | ₩136,253 | ₩132,541 | ₩134,096 | +0.67% | 12.7만 |
|---|
| 2026.06.09 | ₩132,367 | ₩137,419 | ₩131,952 | ₩133,868 | +1.13% | 15.7만 |
|---|
| 2026.06.08 | ₩130,424 | ₩133,265 | ₩130,424 | ₩130,491 | +0.05% | 5.7만 |
|---|
| 2026.06.05 | ₩135,275 | ₩135,342 | ₩130,196 | ₩130,424 | -3.59% | 5.8만 |
|---|
| 2026.06.04 | ₩127,583 | ₩134,819 | ₩127,114 | ₩134,592 | +5.49% | 12만 |
|---|
| 2026.06.03 | ₩125,694 | ₩126,900 | ₩123,282 | ₩126,391 | +0.55% | 13만 |
|---|
| 2026.06.02 | ₩128,307 | ₩131,081 | ₩126,484 | ₩127,422 | -0.69% | 11.6만 |
|---|
| 2026.06.01 | ₩122,665 | ₩128,093 | ₩120,602 | ₩127,985 | +4.34% | 10.8만 |
|---|
| 2026.05.29 | ₩122,464 | ₩124,005 | ₩121,821 | ₩122,840 | +0.31% | 14.9만 |
|---|
| 2026.05.28 | ₩122,196 | ₩124,863 | ₩120,776 | ₩122,116 | -0.07% | 5.7만 |
|---|
| 2026.05.27 | ₩124,930 | ₩126,069 | ₩122,438 | ₩123,148 | -1.43% | 4.7만 |
|---|
| 2026.05.26 | ₩126,632 | ₩128,106 | ₩123,711 | ₩126,431 | -0.16% | 3.8만 |
|---|
| 2026.05.22 | ₩129,352 | ₩129,352 | ₩125,010 | ₩125,774 | -2.77% | 5.4만 |
|---|
| 2026.05.21 | ₩126,806 | ₩129,593 | ₩123,550 | ₩129,459 | +2.09% | 4.5만 |
|---|
| 2026.05.20 | ₩125,694 | ₩128,629 | ₩124,287 | ₩127,650 | +1.56% | 7.5만 |
|---|
| 2026.05.19 | ₩126,632 | ₩126,632 | ₩122,746 | ₩124,273 | -1.86% | 11.6만 |
|---|
| 2026.05.18 | ₩125,185 | ₩128,843 | ₩125,185 | ₩126,605 | +1.13% | 7.8만 |
|---|
| 2026.05.15 | ₩126,257 | ₩126,967 | ₩124,622 | ₩126,444 | +0.15% | 5.2만 |
|---|
| 2026.05.14 | ₩127,892 | ₩128,977 | ₩126,364 | ₩127,972 | +0.06% | 3.4만 |
|---|
| 2026.05.13 | ₩127,262 | ₩128,066 | ₩124,622 | ₩126,417 | -0.66% | 4.7만 |
|---|
| 2026.05.12 | ₩126,659 | ₩127,315 | ₩124,340 | ₩127,154 | +0.39% | 5.2만 |
|---|
| 2026.05.11 | ₩127,342 | ₩128,830 | ₩125,694 | ₩127,128 | -0.17% | 5.6만 |
|---|
| 2026.05.08 | ₩128,119 | ₩129,995 | ₩126,297 | ₩128,106 | -0.01% | 2.5만 |
|---|
| 2026.05.07 | ₩129,165 | ₩129,714 | ₩126,404 | ₩127,342 | -1.41% | 4.6만 |
|---|
| 2026.05.06 | ₩134,002 | ₩134,002 | ₩125,560 | ₩129,165 | -3.61% | 7.1만 |
|---|
| 2026.05.05 | ₩131,711 | ₩133,841 | ₩128,883 | ₩133,158 | +1.10% | 7.6만 |
|---|
| 2026.05.04 | ₩141,225 | ₩141,225 | ₩126,002 | ₩132,099 | -6.46% | 15.2만 |
|---|
| 2026.05.01 | ₩153,901 | ₩154,906 | ₩141,587 | ₩143,128 | -7.00% | 15.7만 |
|---|
| 2026.04.30 | ₩147,416 | ₩154,250 | ₩146,143 | ₩153,405 | +4.06% | 8.1만 |
|---|
| 2026.04.29 | ₩149,747 | ₩152,762 | ₩146,183 | ₩148,139 | -1.07% | 8.6만 |
|---|
| 2026.04.28 | ₩147,483 | ₩151,489 | ₩146,263 | ₩150,149 | +1.81% | 7.3만 |
|---|
| 2026.04.27 | ₩140,099 | ₩147,818 | ₩140,099 | ₩146,263 | +4.40% | 10만 |
|---|
| 2026.04.24 | ₩147,885 | ₩151,824 | ₩138,156 | ₩138,705 | -6.21% | 8.8만 |
|---|
| 2026.04.23 | ₩155,322 | ₩155,456 | ₩150,029 | ₩150,766 | -2.93% | 5.2만 |
|---|
| 2026.04.22 | ₩153,794 | ₩159,154 | ₩153,298 | ₩155,335 | +1.00% | 14.6만 |
|---|
| 2026.04.21 | ₩152,159 | ₩154,049 | ₩152,159 | ₩152,575 | +0.27% | 4.9만 |
|---|
| 2026.04.20 | ₩152,039 | ₩154,987 | ₩151,422 | ₩152,146 | +0.07% | 5.4만 |
|---|
| 2026.04.17 | ₩151,985 | ₩157,037 | ₩150,967 | ₩152,762 | +0.51% | 8만 |
|---|
| 2026.04.16 | ₩152,226 | ₩153,191 | ₩150,752 | ₩150,940 | -0.85% | 7.9만 |
|---|
| 2026.04.15 | ₩148,380 | ₩153,432 | ₩148,380 | ₩152,896 | +3.04% | 7.8만 |
|---|
| 2026.04.14 | ₩144,695 | ₩149,292 | ₩144,695 | ₩148,380 | +2.55% | 7.1만 |
|---|
| 2026.04.13 | ₩139,107 | ₩144,709 | ₩137,687 | ₩144,642 | +3.98% | 4.6만 |
|---|
| 2026.04.10 | ₩140,434 | ₩142,190 | ₩136,736 | ₩140,850 | +0.30% | 7.1만 |
|---|
| 2026.04.09 | ₩135,168 | ₩141,211 | ₩135,114 | ₩139,871 | +3.48% | 5.9만 |
|---|
| 2026.04.08 | ₩132,943 | ₩137,392 | ₩131,992 | ₩135,945 | +2.26% | 9.5만 |
|---|
| 2026.04.07 | ₩121,433 | ₩128,696 | ₩121,004 | ₩128,696 | +5.98% | 9.6만 |
|---|
| 2026.04.06 | ₩122,062 | ₩123,483 | ₩118,913 | ₩121,955 | -0.09% | 14.1만 |
|---|
| 2026.04.02 | ₩118,592 | ₩122,317 | ₩117,828 | ₩121,875 | +2.77% | 3.2만 |
|---|
| 2026.04.01 | ₩121,151 | ₩121,875 | ₩119,503 | ₩120,052 | -0.91% | 14.4만 |
|---|
| 2026.03.31 | ₩119,516 | ₩119,945 | ₩115,429 | ₩119,516 | 0.00% | 9.8만 |
|---|
| 2026.03.30 | ₩117,627 | ₩119,289 | ₩112,026 | ₩117,332 | -0.25% | 2.8만 |
|---|
| 2026.03.27 | ₩118,109 | ₩118,471 | ₩116,046 | ₩117,198 | -0.77% | 4.2만 |
|---|
| 2026.03.26 | ₩117,868 | ₩120,548 | ₩117,185 | ₩119,302 | +1.22% | 5.2만 |
|---|
| 2026.03.25 | ₩116,810 | ₩120,026 | ₩116,421 | ₩118,002 | +1.02% | 3.7만 |
|---|
| 2026.03.24 | ₩115,027 | ₩116,944 | ₩113,982 | ₩115,711 | +0.59% | 3.8만 |
|---|
| 2026.03.23 | ₩114,116 | ₩115,872 | ₩112,387 | ₩114,438 | +0.28% | 3.5만 |
|---|
| 2026.03.20 | ₩111,771 | ₩112,374 | ₩109,721 | ₩111,892 | +0.11% | 8.7만 |
|---|
| 2026.03.19 | ₩112,441 | ₩113,366 | ₩109,882 | ₩113,151 | +0.63% | 4.9만 |
|---|
| 2026.03.18 | ₩112,856 | ₩114,438 | ₩110,686 | ₩112,026 | -0.74% | 3.4만 |
|---|
| 2026.03.17 | ₩113,446 | ₩113,915 | ₩111,892 | ₩113,178 | -0.24% | 2만 |
|---|
| 2026.03.16 | ₩112,240 | ₩113,942 | ₩111,490 | ₩111,892 | -0.31% | 2.7만 |
|---|
| 2026.03.13 | ₩113,419 | ₩113,419 | ₩109,949 | ₩110,578 | -2.50% | 2만 |
|---|
| 2026.03.12 | ₩111,583 | ₩113,084 | ₩109,748 | ₩111,691 | +0.10% | 4.3만 |
|---|
| 2026.03.11 | ₩112,387 | ₩113,754 | ₩110,578 | ₩113,728 | +1.19% | 2.8만 |
|---|
| 2026.03.10 | ₩111,557 | ₩115,898 | ₩110,632 | ₩113,982 | +2.17% | 5.1만 |
|---|
| 2026.03.09 | ₩112,749 | ₩114,853 | ₩109,386 | ₩111,557 | -1.06% | 13.9만 |
|---|
| 2026.03.06 | ₩115,269 | ₩115,697 | ₩113,205 | ₩114,666 | -0.52% | 7.3만 |
|---|
| 2026.03.05 | ₩120,294 | ₩120,521 | ₩117,319 | ₩118,552 | -1.45% | 3.5만 |
|---|
| 2026.03.04 | ₩119,436 | ₩120,977 | ₩119,222 | ₩120,521 | +0.91% | 3.1만 |
|---|
| 2026.03.03 | ₩118,940 | ₩119,168 | ₩116,461 | ₩118,913 | -0.02% | 2.8만 |
|---|
| 2026.03.02 | ₩116,327 | ₩122,545 | ₩116,327 | ₩121,124 | +4.12% | 5.3만 |
|---|
| 2026.02.27 | ₩118,270 | ₩118,538 | ₩115,108 | ₩115,630 | -2.23% | 3.6만 |
|---|
| 2026.02.26 | ₩118,753 | ₩122,478 | ₩117,975 | ₩121,031 | +1.92% | 5.6만 |
|---|
| 2026.02.25 | ₩116,662 | ₩120,253 | ₩115,228 | ₩120,026 | +2.88% | 7.1만 |
|---|
| 2026.02.24 | ₩115,939 | ₩119,516 | ₩114,585 | ₩115,751 | -0.16% | 7.2만 |
|---|
| 2026.02.23 | ₩118,136 | ₩119,932 | ₩114,625 | ₩115,939 | -1.86% | 5.3만 |
|---|
| 2026.02.20 | ₩116,836 | ₩121,138 | ₩116,166 | ₩118,418 | +1.35% | 4.3만 |
|---|
| 2026.02.19 | ₩117,171 | ₩118,793 | ₩115,791 | ₩117,439 | +0.23% | 4.8만 |
|---|
| 2026.02.18 | ₩116,059 | ₩118,525 | ₩116,059 | ₩117,547 | +1.28% | 4.9만 |
|---|
| 2026.02.17 | ₩115,027 | ₩117,091 | ₩114,103 | ₩115,027 | 0.00% | 5.3만 |
|---|
| 2026.02.13 | ₩114,183 | ₩115,965 | ₩112,816 | ₩115,041 | +0.75% | 4.4만 |
|---|
| 2026.02.12 | ₩118,418 | ₩118,418 | ₩112,562 | ₩115,885 | -2.14% | 3.8만 |
|---|
| 2026.02.11 | ₩120,722 | ₩121,674 | ₩116,676 | ₩117,011 | -3.07% | 3.5만 |
|---|
| 2026.02.10 | ₩119,892 | ₩123,617 | ₩119,892 | ₩121,272 | +1.15% | 3.4만 |
|---|
| 2026.02.09 | ₩123,925 | ₩126,096 | ₩123,443 | ₩124,729 | +0.65% | 5.3만 |
|---|
| 2026.02.06 | ₩121,915 | ₩124,850 | ₩121,607 | ₩123,925 | +1.65% | 5.5만 |
|---|
| 2026.02.05 | ₩121,285 | ₩122,491 | ₩118,337 | ₩121,312 | +0.02% | 7.2만 |
|---|
| 2026.02.04 | ₩115,617 | ₩123,054 | ₩115,590 | ₩121,647 | +5.22% | 14.7만 |
|---|
| 2026.02.03 | ₩117,922 | ₩119,262 | ₩111,275 | ₩116,032 | -1.60% | 13.5만 |
|---|
| 2026.02.02 | ₩113,285 | ₩123,000 | ₩113,285 | ₩119,356 | +5.36% | 10.1만 |
|---|
| 2026.01.30 | ₩104,200 | ₩116,166 | ₩104,200 | ₩112,602 | +8.06% | 9.3만 |
|---|
| 2026.01.29 | ₩101,935 | ₩103,048 | ₩100,341 | ₩102,123 | +0.18% | 4.5만 |
|---|
| 2026.01.28 | ₩101,332 | ₩102,579 | ₩100,582 | ₩100,743 | -0.58% | 2.1만 |
|---|
| 2026.01.27 | ₩102,177 | ₩102,190 | ₩100,126 | ₩101,332 | -0.83% | 3.7만 |
|---|
| 2026.01.26 | ₩103,731 | ₩104,401 | ₩102,646 | ₩102,914 | -0.79% | 2.6만 |
|---|
| 2026.01.23 | ₩105,781 | ₩106,357 | ₩101,842 | ₩103,396 | -2.25% | 2.7만 |
|---|
| 2026.01.22 | ₩106,612 | ₩107,001 | ₩103,758 | ₩106,572 | -0.04% | 4.9만 |
|---|
| 2026.01.21 | ₩108,783 | ₩110,270 | ₩106,344 | ₩106,867 | -1.76% | 5.5만 |
|---|
| 2026.01.20 | ₩107,992 | ₩109,614 | ₩107,202 | ₩107,577 | -0.38% | 4.5만 |
|---|
| 2026.01.16 | ₩106,518 | ₩110,404 | ₩105,098 | ₩109,975 | +3.25% | 5.4만 |
|---|
| 2026.01.15 | ₩99,992 | ₩106,545 | ₩99,992 | ₩105,888 | +5.90% | 4.7만 |
|---|
| 2026.01.14 | ₩99,027 | ₩100,274 | ₩97,661 | ₩99,992 | +0.97% | 4.8만 |
|---|
| 2026.01.13 | ₩99,697 | ₩100,153 | ₩98,625 | ₩99,349 | -0.35% | 1.4만 |
|---|
| 2026.01.12 | ₩98,170 | ₩100,260 | ₩97,500 | ₩99,925 | +1.79% | 2.2만 |
|---|
| 2026.01.09 | ₩98,518 | ₩100,930 | ₩97,835 | ₩99,121 | +0.61% | 5만 |
|---|
| 2026.01.08 | ₩97,607 | ₩98,572 | ₩97,607 | ₩98,491 | +0.91% | 3.2만 |
|---|
| 2026.01.07 | ₩99,108 | ₩99,161 | ₩97,058 | ₩97,674 | -1.45% | 1.9만 |
|---|
| 2026.01.06 | ₩98,853 | ₩99,818 | ₩97,098 | ₩99,322 | +0.47% | 2.3만 |
|---|
| 2026.01.05 | ₩97,446 | ₩100,783 | ₩95,423 | ₩99,295 | +1.90% | 3.2만 |
|---|
| 2026.01.02 | ₩96,481 | ₩97,862 | ₩95,543 | ₩97,339 | +0.89% | 2.6만 |
|---|
| 2025.12.31 | ₩98,518 | ₩98,960 | ₩95,490 | ₩96,870 | -1.67% | 7.1만 |
|---|
| 2025.12.30 | ₩101,386 | ₩101,386 | ₩97,151 | ₩97,594 | -3.74% | 3.4만 |
|---|
| 2025.12.29 | ₩98,773 | ₩100,019 | ₩97,205 | ₩98,491 | -0.28% | 3.1만 |
|---|
| 2025.12.26 | ₩100,823 | ₩100,823 | ₩97,996 | ₩99,376 | -1.44% | 3.3만 |
|---|
| 2025.12.24 | ₩101,185 | ₩101,922 | ₩99,724 | ₩101,761 | +0.57% | 2.8만 |
|---|
| 2025.12.23 | ₩101,667 | ₩102,994 | ₩101,507 | ₩101,520 | -0.14% | 4.1만 |
|---|
| 2025.12.22 | ₩100,032 | ₩103,048 | ₩100,032 | ₩102,177 | +2.14% | 3.8만 |
|---|
| 2025.12.19 | ₩98,920 | ₩100,502 | ₩98,022 | ₩99,818 | +0.91% | 17.3만 |
|---|
| 2025.12.18 | ₩99,255 | ₩101,131 | ₩99,255 | ₩99,282 | +0.03% | 4.3만 |
|---|
| 2025.12.17 | ₩98,411 | ₩100,944 | ₩97,661 | ₩98,156 | -0.26% | 5.2만 |
|---|
| 2025.12.16 | ₩98,250 | ₩99,590 | ₩95,088 | ₩98,183 | -0.07% | 5.1만 |
|---|
| 2025.12.15 | ₩98,049 | ₩99,362 | ₩96,414 | ₩97,058 | -1.01% | 3.5만 |
|---|
| 2025.12.12 | ₩99,081 | ₩103,316 | ₩97,299 | ₩97,929 | -1.16% | 5.2만 |
|---|
| 2025.12.11 | ₩97,031 | ₩97,888 | ₩96,481 | ₩97,245 | +0.22% | 3.1만 |
|---|
| 2025.12.10 | ₩94,136 | ₩97,821 | ₩93,855 | ₩96,455 | +2.46% | 6만 |
|---|
| 2025.12.09 | ₩90,987 | ₩96,294 | ₩90,987 | ₩94,632 | +4.01% | 5.1만 |
|---|
| 2025.12.08 | ₩91,148 | ₩92,582 | ₩90,907 | ₩91,121 | -0.03% | 3만 |
|---|
| 2025.12.05 | ₩92,126 | ₩92,126 | ₩89,420 | ₩90,947 | -1.28% | 5.8만 |
|---|
| 2025.12.04 | ₩91,403 | ₩93,239 | ₩91,403 | ₩91,778 | +0.41% | 2.4만 |
|---|
| 2025.12.03 | ₩89,929 | ₩92,126 | ₩88,455 | ₩92,086 | +2.40% | 2.8만 |
|---|
| 2025.12.02 | ₩88,991 | ₩91,296 | ₩88,428 | ₩89,768 | +0.87% | 5.3만 |
|---|
| 2025.12.01 | ₩89,607 | ₩91,684 | ₩89,607 | ₩90,224 | +0.69% | 1.9만 |
|---|
| 2025.11.28 | ₩91,121 | ₩91,631 | ₩90,572 | ₩91,162 | +0.04% | 1.2만 |
|---|
| 2025.11.26 | ₩90,559 | ₩91,631 | ₩89,366 | ₩91,014 | +0.50% | 2.8만 |
|---|
| 2025.11.25 | ₩89,781 | ₩90,719 | ₩87,986 | ₩90,639 | +0.96% | 4.6만 |
|---|
| 2025.11.24 | ₩88,870 | ₩90,317 | ₩88,870 | ₩89,406 | +0.60% | 2.9만 |
|---|
| 2025.11.21 | ₩88,817 | ₩90,719 | ₩87,718 | ₩88,549 | -0.30% | 3.5만 |
|---|
| 2025.11.20 | ₩90,157 | ₩90,157 | ₩87,423 | ₩87,946 | -2.45% | 4.8만 |
|---|
| 2025.11.19 | ₩85,949 | ₩89,245 | ₩85,828 | ₩88,736 | +3.24% | 4.1만 |
|---|
| 2025.11.18 | ₩85,560 | ₩88,709 | ₩85,560 | ₩86,069 | +0.60% | 4.6만 |
|---|
| 2025.11.17 | ₩89,245 | ₩89,996 | ₩85,507 | ₩86,337 | -3.26% | 4.8만 |
|---|
| 2025.11.14 | ₩90,532 | ₩91,590 | ₩89,996 | ₩89,996 | -0.59% | 2.2만 |
|---|
| 2025.11.13 | ₩93,480 | ₩93,654 | ₩90,492 | ₩91,631 | -1.98% | 2.9만 |
|---|
| 2025.11.12 | ₩93,587 | ₩94,083 | ₩92,341 | ₩93,399 | -0.20% | 3.2만 |
|---|
| 2025.11.11 | ₩90,237 | ₩93,788 | ₩90,237 | ₩93,212 | +3.30% | 6.4만 |
|---|
| 2025.11.10 | ₩90,840 | ₩91,858 | ₩89,795 | ₩90,693 | -0.16% | 3.9만 |
|---|
| 2025.11.07 | ₩90,867 | ₩92,381 | ₩89,768 | ₩91,028 | +0.18% | 2.9만 |
|---|
| 2025.11.06 | ₩91,282 | ₩92,609 | ₩90,116 | ₩90,612 | -0.73% | 2.9만 |
|---|
| 2025.11.05 | ₩89,781 | ₩91,711 | ₩89,111 | ₩91,322 | +1.72% | 6.4만 |
|---|
| 2025.11.04 | ₩89,433 | ₩91,282 | ₩88,817 | ₩89,071 | -0.40% | 4.2만 |
|---|
| 2025.11.03 | ₩93,868 | ₩94,324 | ₩88,482 | ₩89,822 | -4.31% | 5.4만 |
|---|
| 2025.10.31 | ₩100,073 | ₩100,662 | ₩92,649 | ₩93,480 | -6.59% | 7만 |
|---|
| 2025.10.30 | ₩91,644 | ₩92,863 | ₩90,760 | ₩92,796 | +1.26% | 4.3만 |
|---|
| 2025.10.29 | ₩93,828 | ₩94,820 | ₩91,121 | ₩92,220 | -1.71% | 4.9만 |
|---|
| 2025.10.28 | ₩92,461 | ₩94,726 | ₩91,443 | ₩93,533 | +1.16% | 4만 |
|---|
| 2025.10.27 | ₩93,734 | ₩94,485 | ₩92,716 | ₩92,716 | -1.09% | 2.4만 |
|---|
| 2025.10.24 | ₩92,743 | ₩93,600 | ₩92,260 | ₩93,346 | +0.65% | 2.5만 |
|---|
| 2025.10.23 | ₩92,971 | ₩92,971 | ₩91,497 | ₩92,193 | -0.84% | 2.1만 |
|---|
| 2025.10.22 | ₩92,073 | ₩93,332 | ₩91,121 | ₩93,292 | +1.32% | 4.2만 |
|---|
| 2025.10.21 | ₩90,746 | ₩92,703 | ₩90,746 | ₩91,724 | +1.08% | 3.4만 |
|---|
| 2025.10.20 | ₩90,612 | ₩92,126 | ₩90,599 | ₩91,443 | +0.92% | 3.2만 |
|---|
| 2025.10.17 | ₩89,152 | ₩90,559 | ₩88,508 | ₩89,996 | +0.95% | 4만 |
|---|
| 2025.10.16 | ₩93,587 | ₩94,217 | ₩88,924 | ₩88,951 | -4.95% | 3.2만 |
|---|
| 2025.10.15 | ₩94,538 | ₩96,696 | ₩91,952 | ₩93,024 | -1.60% | 5만 |
|---|
| 2025.10.14 | ₩91,470 | ₩93,574 | ₩90,465 | ₩93,011 | +1.68% | 3만 |
|---|
| 2025.10.13 | ₩90,210 | ₩91,778 | ₩89,487 | ₩91,778 | +1.74% | 5.7만 |
|---|
| 2025.10.10 | ₩92,341 | ₩92,569 | ₩88,830 | ₩89,326 | -3.27% | 4.1만 |
|---|