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 | ₩156,318 | ₩156,559 | ₩152,791 | ₩152,791 | -2.26% | 9.3만 |
| 2026.10.08 | ₩157,833 | ₩159,778 | ₩155,473 | ₩156,144 | -1.07% | 11.2만 |
| 2026.10.07 | ₩158,450 | ₩159,925 | ₩155,527 | ₩158,531 | +0.05% | 11.7만 |
| 2026.10.06 | ₩163,693 | ₩168,266 | ₩161,695 | ₩161,695 | -1.22% | 10만 |
| 2026.10.05 | ₩162,889 | ₩164,941 | ₩160,985 | ₩163,170 | +0.17% | 11.7만 |
| 2026.10.02 | ₩162,795 | ₩166,308 | ₩160,797 | ₩161,092 | -1.05% | 18.5만 |
| 2026.10.01 | ₩157,646 | ₩160,475 | ₩156,211 | ₩160,207 | +1.62% | 7.4만 |
| 2026.09.30 | ₩159,322 | ₩161,615 | ₩157,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,182 |
| -0.72% |
| 13.6만 |
| 2026.09.29 | ₩160,381 | ₩167,958 | ₩157,351 | ₩159,174 | -0.75% | 9.3만 |
|---|
| 2026.09.28 | ₩160,381 | ₩164,055 | ₩158,249 | ₩160,649 | +0.17% | 8.4만 |
|---|
| 2026.09.25 | ₩158,678 | ₩164,847 | ₩158,678 | ₩160,623 | +1.23% | 20.3만 |
|---|
| 2026.09.24 | ₩155,406 | ₩158,987 | ₩153,448 | ₩158,987 | +2.30% | 9.7만 |
|---|
| 2026.09.23 | ₩150,713 | ₩155,205 | ₩150,646 | ₩154,682 | +2.63% | 11.2만 |
|---|
| 2026.09.22 | ₩158,759 | ₩159,630 | ₩148,916 | ₩151,450 | -4.60% | 18.1만 |
|---|
| 2026.09.21 | ₩157,485 | ₩160,904 | ₩153,690 | ₩159,805 | +1.47% | 14.6만 |
|---|
| 2026.09.18 | ₩152,858 | ₩155,178 | ₩152,013 | ₩154,441 | +1.04% | 14.4만 |
|---|
| 2026.09.17 | ₩153,207 | ₩157,579 | ₩150,713 | ₩153,274 | +0.04% | 12.3만 |
|---|
| 2026.09.16 | ₩160,690 | ₩161,628 | ₩147,977 | ₩151,705 | -5.59% | 17.9만 |
|---|
| 2026.09.15 | ₩162,621 | ₩163,895 | ₩155,272 | ₩160,502 | -1.30% | 10.8만 |
|---|
| 2026.09.14 | ₩163,506 | ₩166,295 | ₩160,220 | ₩160,220 | -2.01% | 11.2만 |
|---|
| 2026.09.11 | ₩168,213 | ₩168,213 | ₩163,036 | ₩165,329 | -1.71% | 9.4만 |
|---|
| 2026.09.10 | ₩164,941 | ₩168,642 | ₩164,565 | ₩166,054 | +0.67% | 8.7만 |
|---|
| 2026.09.09 | ₩163,465 | ₩167,274 | ₩162,567 | ₩164,578 | +0.68% | 9.6만 |
|---|
| 2026.09.08 | ₩163,935 | ₩168,803 | ₩163,868 | ₩165,115 | +0.72% | 9.8만 |
|---|
| 2026.09.04 | ₩165,745 | ₩165,745 | ₩160,126 | ₩164,793 | -0.57% | 9.2만 |
|---|
| 2026.09.03 | ₩158,866 | ₩168,360 | ₩158,866 | ₩167,274 | +5.29% | 18.1만 |
|---|
| 2026.09.02 | ₩160,837 | ₩163,975 | ₩157,109 | ₩157,377 | -2.15% | 7.1만 |
|---|
| 2026.09.01 | ₩157,109 | ₩163,425 | ₩156,787 | ₩160,395 | +2.09% | 15.1만 |
|---|
| 2026.08.31 | ₩158,946 | ₩159,979 | ₩157,015 | ₩159,295 | +0.22% | 8만 |
|---|
| 2026.08.28 | ₩161,119 | ₩165,919 | ₩159,590 | ₩159,590 | -0.95% | 8.9만 |
|---|
| 2026.08.27 | ₩155,728 | ₩163,130 | ₩155,406 | ₩160,918 | +3.33% | 10.9만 |
|---|
| 2026.08.26 | ₩155,379 | ₩156,023 | ₩152,241 | ₩155,379 | 0.00% | 8.4만 |
|---|
| 2026.08.25 | ₩156,881 | ₩156,881 | ₩154,172 | ₩155,259 | -1.03% | 10.6만 |
|---|
| 2026.08.24 | ₩155,165 | ₩157,377 | ₩153,301 | ₩155,192 | +0.02% | 13.8만 |
|---|
| 2026.08.21 | ₩151,115 | ₩155,768 | ₩151,115 | ₩155,540 | +2.93% | 10.9만 |
|---|
| 2026.08.20 | ₩152,966 | ₩153,194 | ₩148,849 | ₩149,855 | -2.03% | 7.4만 |
|---|
| 2026.08.19 | ₩157,632 | ₩159,295 | ₩152,644 | ₩152,657 | -3.16% | 23만 |
|---|
| 2026.08.18 | ₩158,303 | ₩158,638 | ₩153,998 | ₩157,123 | -0.75% | 9.8만 |
|---|
| 2026.08.17 | ₩155,554 | ₩160,059 | ₩155,554 | ₩158,584 | +1.95% | 16.3만 |
|---|
| 2026.08.14 | ₩154,213 | ₩157,404 | ₩152,148 | ₩156,010 | +1.17% | 21.4만 |
|---|
| 2026.08.13 | ₩154,883 | ₩156,828 | ₩152,429 | ₩154,454 | -0.28% | 8.3만 |
|---|
| 2026.08.12 | ₩152,992 | ₩155,151 | ₩149,828 | ₩153,958 | +0.63% | 11.5만 |
|---|
| 2026.08.11 | ₩152,630 | ₩153,274 | ₩149,989 | ₩151,732 | -0.59% | 5.9만 |
|---|
| 2026.08.10 | ₩151,584 | ₩152,309 | ₩147,722 | ₩149,801 | -1.18% | 13.7만 |
|---|
| 2026.08.07 | ₩151,839 | ₩155,446 | ₩148,661 | ₩149,707 | -1.40% | 10.8만 |
|---|
| 2026.08.06 | ₩156,251 | ₩157,190 | ₩152,536 | ₩153,261 | -1.91% | 8.7만 |
|---|
| 2026.08.05 | ₩158,075 | ₩159,188 | ₩154,964 | ₩155,446 | -1.66% | 9.1만 |
|---|
| 2026.08.04 | ₩153,542 | ₩161,856 | ₩153,234 | ₩156,774 | +2.10% | 18.7만 |
|---|
| 2026.08.03 | ₩143,673 | ₩151,759 | ₩142,144 | ₩151,705 | +5.59% | 17만 |
|---|
| 2026.07.31 | ₩150,673 | ₩151,893 | ₩137,732 | ₩143,002 | -5.09% | 21.2만 |
|---|
| 2026.07.30 | ₩148,514 | ₩150,069 | ₩144,397 | ₩148,446 | -0.05% | 16만 |
|---|
| 2026.07.29 | ₩148,835 | ₩150,753 | ₩145,765 | ₩147,226 | -1.08% | 18.6만 |
|---|
| 2026.07.28 | ₩146,730 | ₩150,847 | ₩144,209 | ₩149,989 | +2.22% | 14.8만 |
|---|
| 2026.07.27 | ₩148,420 | ₩151,209 | ₩146,529 | ₩147,535 | -0.60% | 11.6만 |
|---|
| 2026.07.24 | ₩147,749 | ₩148,741 | ₩146,341 | ₩147,092 | -0.44% | 9.2만 |
|---|
| 2026.07.23 | ₩146,395 | ₩148,433 | ₩143,659 | ₩147,307 | +0.62% | 6.9만 |
|---|
| 2026.07.22 | ₩147,173 | ₩148,500 | ₩145,671 | ₩148,232 | +0.72% | 6.7만 |
|---|
| 2026.07.21 | ₩146,971 | ₩149,935 | ₩145,818 | ₩148,245 | +0.87% | 16.2만 |
|---|
| 2026.07.20 | ₩147,642 | ₩148,192 | ₩140,374 | ₩145,107 | -1.72% | 12만 |
|---|
| 2026.07.17 | ₩149,667 | ₩149,989 | ₩143,941 | ₩146,341 | -2.22% | 8.1만 |
|---|
| 2026.07.16 | ₩159,295 | ₩160,381 | ₩149,747 | ₩150,592 | -5.46% | 13.2만 |
|---|
| 2026.07.15 | ₩159,268 | ₩161,548 | ₩158,383 | ₩159,617 | +0.22% | 7.1만 |
|---|
| 2026.07.14 | ₩156,948 | ₩165,262 | ₩155,956 | ₩158,625 | +1.07% | 10.5만 |
|---|
| 2026.07.13 | ₩154,722 | ₩156,251 | ₩152,778 | ₩155,795 | +0.69% | 12만 |
|---|
| 2026.07.10 | ₩157,069 | ₩157,337 | ₩152,402 | ₩154,374 | -1.72% | 4.8만 |
|---|
| 2026.07.09 | ₩151,410 | ₩156,090 | ₩149,157 | ₩155,326 | +2.59% | 13.6만 |
|---|
| 2026.07.08 | ₩150,538 | ₩153,368 | ₩148,862 | ₩150,686 | +0.10% | 12.5만 |
|---|
| 2026.07.07 | ₩155,111 | ₩155,218 | ₩151,920 | ₩152,831 | -1.47% | 16.9만 |
|---|
| 2026.07.06 | ₩147,897 | ₩159,040 | ₩146,784 | ₩154,843 | +4.70% | 22.9만 |
|---|
| 2026.07.02 | ₩151,718 | ₩156,412 | ₩146,784 | ₩146,784 | -3.25% | 14.9만 |
|---|
| 2026.07.01 | ₩141,755 | ₩150,445 | ₩136,941 | ₩149,975 | +5.80% | 24만 |
|---|
| 2026.06.30 | ₩139,596 | ₩143,190 | ₩139,046 | ₩141,527 | +1.38% | 13.5만 |
|---|
| 2026.06.29 | ₩141,406 | ₩141,406 | ₩138,309 | ₩139,864 | -1.09% | 6.3만 |
|---|
| 2026.06.26 | ₩140,816 | ₩141,862 | ₩136,284 | ₩140,964 | +0.10% | 14.2만 |
|---|
| 2026.06.25 | ₩141,138 | ₩145,470 | ₩139,770 | ₩140,588 | -0.39% | 10.2만 |
|---|
| 2026.06.24 | ₩149,868 | ₩150,190 | ₩140,106 | ₩140,722 | -6.10% | 15.3만 |
|---|
| 2026.06.23 | ₩148,809 | ₩151,558 | ₩147,374 | ₩151,115 | +1.55% | 9.3만 |
|---|
| 2026.06.22 | ₩144,732 | ₩149,452 | ₩144,732 | ₩149,184 | +3.08% | 9.6만 |
|---|
| 2026.06.18 | ₩146,529 | ₩152,711 | ₩142,332 | ₩143,766 | -1.89% | 12만 |
|---|
| 2026.06.17 | ₩143,726 | ₩146,931 | ₩142,211 | ₩144,383 | +0.46% | 22.5만 |
|---|
| 2026.06.16 | ₩144,947 | ₩145,979 | ₩141,058 | ₩142,627 | -1.60% | 17.2만 |
|---|
| 2026.06.15 | ₩139,904 | ₩147,669 | ₩139,904 | ₩143,552 | +2.61% | 12.7만 |
|---|
| 2026.06.12 | ₩136,002 | ₩140,763 | ₩134,594 | ₩138,671 | +1.96% | 8.6만 |
|---|
| 2026.06.11 | ₩134,929 | ₩136,552 | ₩130,746 | ₩135,600 | +0.50% | 12.4만 |
|---|
| 2026.06.10 | ₩133,293 | ₩136,351 | ₩132,636 | ₩134,192 | +0.67% | 12.7만 |
|---|
| 2026.06.09 | ₩132,462 | ₩137,518 | ₩132,046 | ₩133,964 | +1.13% | 15.7만 |
|---|
| 2026.06.08 | ₩130,518 | ₩133,360 | ₩130,518 | ₩130,585 | +0.05% | 5.7만 |
|---|
| 2026.06.05 | ₩135,372 | ₩135,439 | ₩130,290 | ₩130,518 | -3.59% | 5.8만 |
|---|
| 2026.06.04 | ₩127,675 | ₩134,916 | ₩127,205 | ₩134,688 | +5.49% | 12만 |
|---|
| 2026.06.03 | ₩125,784 | ₩126,991 | ₩123,370 | ₩126,481 | +0.55% | 13만 |
|---|
| 2026.06.02 | ₩128,399 | ₩131,175 | ₩126,575 | ₩127,514 | -0.69% | 11.6만 |
|---|
| 2026.06.01 | ₩122,753 | ₩128,184 | ₩120,688 | ₩128,077 | +4.34% | 10.8만 |
|---|
| 2026.05.29 | ₩122,552 | ₩124,094 | ₩121,908 | ₩122,928 | +0.31% | 14.9만 |
|---|
| 2026.05.28 | ₩122,284 | ₩124,953 | ₩120,863 | ₩122,204 | -0.07% | 5.7만 |
|---|
| 2026.05.27 | ₩125,020 | ₩126,159 | ₩122,525 | ₩123,236 | -1.43% | 4.7만 |
|---|
| 2026.05.26 | ₩126,723 | ₩128,198 | ₩123,799 | ₩126,521 | -0.16% | 3.8만 |
|---|
| 2026.05.22 | ₩129,445 | ₩129,445 | ₩125,100 | ₩125,864 | -2.77% | 5.4만 |
|---|
| 2026.05.21 | ₩126,897 | ₩129,686 | ₩123,638 | ₩129,552 | +2.09% | 4.5만 |
|---|
| 2026.05.20 | ₩125,784 | ₩128,721 | ₩124,376 | ₩127,742 | +1.56% | 7.5만 |
|---|
| 2026.05.19 | ₩126,723 | ₩126,723 | ₩122,834 | ₩124,362 | -1.86% | 11.6만 |
|---|
| 2026.05.18 | ₩125,274 | ₩128,935 | ₩125,274 | ₩126,696 | +1.13% | 7.8만 |
|---|
| 2026.05.15 | ₩126,347 | ₩127,058 | ₩124,711 | ₩126,535 | +0.15% | 5.2만 |
|---|
| 2026.05.14 | ₩127,983 | ₩129,069 | ₩126,454 | ₩128,064 | +0.06% | 3.4만 |
|---|
| 2026.05.13 | ₩127,353 | ₩128,157 | ₩124,711 | ₩126,508 | -0.66% | 4.7만 |
|---|
| 2026.05.12 | ₩126,749 | ₩127,407 | ₩124,430 | ₩127,246 | +0.39% | 5.2만 |
|---|
| 2026.05.11 | ₩127,433 | ₩128,922 | ₩125,784 | ₩127,219 | -0.17% | 5.6만 |
|---|
| 2026.05.08 | ₩128,211 | ₩130,088 | ₩126,387 | ₩128,198 | -0.01% | 2.5만 |
|---|
| 2026.05.07 | ₩129,257 | ₩129,807 | ₩126,495 | ₩127,433 | -1.41% | 4.6만 |
|---|
| 2026.05.06 | ₩134,098 | ₩134,098 | ₩125,650 | ₩129,257 | -3.61% | 7.1만 |
|---|
| 2026.05.05 | ₩131,805 | ₩133,937 | ₩128,975 | ₩133,253 | +1.10% | 7.6만 |
|---|
| 2026.05.04 | ₩141,326 | ₩141,326 | ₩126,092 | ₩132,194 | -6.46% | 15.2만 |
|---|
| 2026.05.01 | ₩154,012 | ₩155,017 | ₩141,688 | ₩143,230 | -7.00% | 15.7만 |
|---|
| 2026.04.30 | ₩147,521 | ₩154,360 | ₩146,247 | ₩153,515 | +4.06% | 8.1만 |
|---|
| 2026.04.29 | ₩149,855 | ₩152,872 | ₩146,288 | ₩148,245 | -1.07% | 8.6만 |
|---|
| 2026.04.28 | ₩147,588 | ₩151,598 | ₩146,368 | ₩150,257 | +1.81% | 7.3만 |
|---|
| 2026.04.27 | ₩140,199 | ₩147,924 | ₩140,199 | ₩146,368 | +4.40% | 10만 |
|---|
| 2026.04.24 | ₩147,991 | ₩151,933 | ₩138,255 | ₩138,805 | -6.21% | 8.8만 |
|---|
| 2026.04.23 | ₩155,433 | ₩155,567 | ₩150,136 | ₩150,874 | -2.93% | 5.2만 |
|---|
| 2026.04.22 | ₩153,904 | ₩159,268 | ₩153,408 | ₩155,446 | +1.00% | 14.6만 |
|---|
| 2026.04.21 | ₩152,268 | ₩154,159 | ₩152,268 | ₩152,684 | +0.27% | 4.9만 |
|---|
| 2026.04.20 | ₩152,148 | ₩155,098 | ₩151,531 | ₩152,255 | +0.07% | 5.4만 |
|---|
| 2026.04.17 | ₩152,094 | ₩157,149 | ₩151,075 | ₩152,872 | +0.51% | 8만 |
|---|
| 2026.04.16 | ₩152,335 | ₩153,301 | ₩150,860 | ₩151,048 | -0.85% | 7.9만 |
|---|
| 2026.04.15 | ₩148,487 | ₩153,542 | ₩148,487 | ₩153,006 | +3.04% | 7.8만 |
|---|
| 2026.04.14 | ₩144,799 | ₩149,399 | ₩144,799 | ₩148,487 | +2.55% | 7.1만 |
|---|
| 2026.04.13 | ₩139,207 | ₩144,812 | ₩137,786 | ₩144,745 | +3.98% | 4.6만 |
|---|
| 2026.04.10 | ₩140,535 | ₩142,291 | ₩136,834 | ₩140,950 | +0.30% | 7.1만 |
|---|
| 2026.04.09 | ₩135,265 | ₩141,312 | ₩135,211 | ₩139,971 | +3.48% | 5.9만 |
|---|
| 2026.04.08 | ₩133,039 | ₩137,491 | ₩132,087 | ₩136,042 | +2.26% | 9.5만 |
|---|
| 2026.04.07 | ₩121,520 | ₩128,788 | ₩121,090 | ₩128,788 | +5.98% | 9.6만 |
|---|
| 2026.04.06 | ₩122,150 | ₩123,571 | ₩118,999 | ₩122,043 | -0.09% | 14.1만 |
|---|
| 2026.04.02 | ₩118,677 | ₩122,405 | ₩117,912 | ₩121,962 | +2.77% | 3.2만 |
|---|
| 2026.04.01 | ₩121,238 | ₩121,962 | ₩119,589 | ₩120,138 | -0.91% | 14.4만 |
|---|
| 2026.03.31 | ₩119,602 | ₩120,031 | ₩115,512 | ₩119,602 | 0.00% | 9.8만 |
|---|
| 2026.03.30 | ₩117,711 | ₩119,374 | ₩112,106 | ₩117,416 | -0.25% | 2.8만 |
|---|
| 2026.03.27 | ₩118,194 | ₩118,556 | ₩116,129 | ₩117,282 | -0.77% | 4.2만 |
|---|
| 2026.03.26 | ₩117,953 | ₩120,635 | ₩117,269 | ₩119,387 | +1.22% | 5.2만 |
|---|
| 2026.03.25 | ₩116,893 | ₩120,112 | ₩116,504 | ₩118,087 | +1.02% | 3.7만 |
|---|
| 2026.03.24 | ₩115,110 | ₩117,027 | ₩114,064 | ₩115,794 | +0.59% | 3.8만 |
|---|
| 2026.03.23 | ₩114,198 | ₩115,955 | ₩112,468 | ₩114,520 | +0.28% | 3.5만 |
|---|
| 2026.03.20 | ₩111,851 | ₩112,455 | ₩109,799 | ₩111,972 | +0.11% | 8.7만 |
|---|
| 2026.03.19 | ₩112,522 | ₩113,447 | ₩109,960 | ₩113,232 | +0.63% | 4.9만 |
|---|
| 2026.03.18 | ₩112,937 | ₩114,520 | ₩110,765 | ₩112,106 | -0.74% | 3.4만 |
|---|
| 2026.03.17 | ₩113,527 | ₩113,997 | ₩111,972 | ₩113,259 | -0.24% | 2만 |
|---|
| 2026.03.16 | ₩112,320 | ₩114,024 | ₩111,570 | ₩111,972 | -0.31% | 2.7만 |
|---|
| 2026.03.13 | ₩113,501 | ₩113,501 | ₩110,027 | ₩110,658 | -2.50% | 2만 |
|---|
| 2026.03.12 | ₩111,663 | ₩113,165 | ₩109,826 | ₩111,771 | +0.10% | 4.3만 |
|---|
| 2026.03.11 | ₩112,468 | ₩113,836 | ₩110,658 | ₩113,809 | +1.19% | 2.8만 |
|---|
| 2026.03.10 | ₩111,637 | ₩115,981 | ₩110,711 | ₩114,064 | +2.17% | 5.1만 |
|---|
| 2026.03.09 | ₩112,830 | ₩114,935 | ₩109,464 | ₩111,637 | -1.06% | 13.9만 |
|---|
| 2026.03.06 | ₩115,351 | ₩115,780 | ₩113,286 | ₩114,748 | -0.52% | 7.3만 |
|---|
| 2026.03.05 | ₩120,380 | ₩120,608 | ₩117,403 | ₩118,637 | -1.45% | 3.5만 |
|---|
| 2026.03.04 | ₩119,522 | ₩121,064 | ₩119,307 | ₩120,608 | +0.91% | 3.1만 |
|---|
| 2026.03.03 | ₩119,025 | ₩119,253 | ₩116,545 | ₩118,999 | -0.02% | 2.8만 |
|---|
| 2026.03.02 | ₩116,410 | ₩122,633 | ₩116,410 | ₩121,211 | +4.12% | 5.3만 |
|---|
| 2026.02.27 | ₩118,355 | ₩118,623 | ₩115,190 | ₩115,713 | -2.23% | 3.6만 |
|---|
| 2026.02.26 | ₩118,838 | ₩122,566 | ₩118,060 | ₩121,117 | +1.92% | 5.6만 |
|---|
| 2026.02.25 | ₩116,746 | ₩120,340 | ₩115,311 | ₩120,112 | +2.88% | 7.1만 |
|---|
| 2026.02.24 | ₩116,022 | ₩119,602 | ₩114,667 | ₩115,834 | -0.16% | 7.2만 |
|---|
| 2026.02.23 | ₩118,221 | ₩120,018 | ₩114,707 | ₩116,022 | -1.86% | 5.3만 |
|---|
| 2026.02.20 | ₩116,920 | ₩121,225 | ₩116,250 | ₩118,502 | +1.35% | 4.3만 |
|---|
| 2026.02.19 | ₩117,255 | ₩118,878 | ₩115,874 | ₩117,523 | +0.23% | 4.8만 |
|---|
| 2026.02.18 | ₩116,142 | ₩118,610 | ₩116,142 | ₩117,631 | +1.28% | 4.9만 |
|---|
| 2026.02.17 | ₩115,110 | ₩117,175 | ₩114,184 | ₩115,110 | 0.00% | 5.3만 |
|---|
| 2026.02.13 | ₩114,265 | ₩116,048 | ₩112,897 | ₩115,123 | +0.75% | 4.4만 |
|---|
| 2026.02.12 | ₩118,502 | ₩118,502 | ₩112,642 | ₩115,968 | -2.14% | 3.8만 |
|---|
| 2026.02.11 | ₩120,809 | ₩121,761 | ₩116,759 | ₩117,094 | -3.07% | 3.5만 |
|---|
| 2026.02.10 | ₩119,977 | ₩123,705 | ₩119,977 | ₩121,359 | +1.15% | 3.4만 |
|---|
| 2026.02.09 | ₩124,014 | ₩126,186 | ₩123,531 | ₩124,818 | +0.65% | 5.3만 |
|---|
| 2026.02.06 | ₩122,002 | ₩124,939 | ₩121,694 | ₩124,014 | +1.65% | 5.5만 |
|---|
| 2026.02.05 | ₩121,372 | ₩122,579 | ₩118,422 | ₩121,399 | +0.02% | 7.2만 |
|---|
| 2026.02.04 | ₩115,700 | ₩123,142 | ₩115,673 | ₩121,734 | +5.22% | 14.7만 |
|---|
| 2026.02.03 | ₩118,006 | ₩119,347 | ₩111,355 | ₩116,115 | -1.60% | 13.5만 |
|---|
| 2026.02.02 | ₩113,366 | ₩123,089 | ₩113,366 | ₩119,441 | +5.36% | 10.1만 |
|---|
| 2026.01.30 | ₩104,275 | ₩116,250 | ₩104,275 | ₩112,683 | +8.06% | 9.3만 |
|---|
| 2026.01.29 | ₩102,008 | ₩103,121 | ₩100,413 | ₩102,196 | +0.18% | 4.5만 |
|---|
| 2026.01.28 | ₩101,405 | ₩102,652 | ₩100,654 | ₩100,815 | -0.58% | 2.1만 |
|---|
| 2026.01.27 | ₩102,250 | ₩102,263 | ₩100,198 | ₩101,405 | -0.83% | 3.7만 |
|---|
| 2026.01.26 | ₩103,805 | ₩104,476 | ₩102,719 | ₩102,987 | -0.79% | 2.6만 |
|---|
| 2026.01.23 | ₩105,857 | ₩106,434 | ₩101,914 | ₩103,470 | -2.25% | 2.7만 |
|---|
| 2026.01.22 | ₩106,688 | ₩107,077 | ₩103,832 | ₩106,648 | -0.04% | 4.9만 |
|---|
| 2026.01.21 | ₩108,861 | ₩110,349 | ₩106,420 | ₩106,943 | -1.76% | 5.5만 |
|---|
| 2026.01.20 | ₩108,070 | ₩109,692 | ₩107,278 | ₩107,654 | -0.38% | 4.5만 |
|---|
| 2026.01.16 | ₩106,594 | ₩110,483 | ₩105,173 | ₩110,054 | +3.25% | 5.4만 |
|---|
| 2026.01.15 | ₩100,064 | ₩106,621 | ₩100,064 | ₩105,964 | +5.90% | 4.7만 |
|---|
| 2026.01.14 | ₩99,098 | ₩100,346 | ₩97,731 | ₩100,064 | +0.97% | 4.8만 |
|---|
| 2026.01.13 | ₩99,769 | ₩100,225 | ₩98,696 | ₩99,420 | -0.35% | 1.4만 |
|---|
| 2026.01.12 | ₩98,240 | ₩100,332 | ₩97,570 | ₩99,997 | +1.79% | 2.2만 |
|---|
| 2026.01.09 | ₩98,589 | ₩101,003 | ₩97,905 | ₩99,192 | +0.61% | 5만 |
|---|
| 2026.01.08 | ₩97,677 | ₩98,642 | ₩97,677 | ₩98,562 | +0.91% | 3.2만 |
|---|
| 2026.01.07 | ₩99,179 | ₩99,233 | ₩97,127 | ₩97,744 | -1.45% | 1.9만 |
|---|
| 2026.01.06 | ₩98,924 | ₩99,890 | ₩97,167 | ₩99,393 | +0.47% | 2.3만 |
|---|
| 2026.01.05 | ₩97,516 | ₩100,855 | ₩95,491 | ₩99,367 | +1.90% | 3.2만 |
|---|
| 2026.01.02 | ₩96,551 | ₩97,932 | ₩95,612 | ₩97,409 | +0.89% | 2.6만 |
|---|
| 2025.12.31 | ₩98,589 | ₩99,031 | ₩95,558 | ₩96,939 | -1.67% | 7.1만 |
|---|
| 2025.12.30 | ₩101,459 | ₩101,459 | ₩97,221 | ₩97,664 | -3.74% | 3.4만 |
|---|
| 2025.12.29 | ₩98,844 | ₩100,091 | ₩97,275 | ₩98,562 | -0.28% | 3.1만 |
|---|
| 2025.12.26 | ₩100,895 | ₩100,895 | ₩98,066 | ₩99,447 | -1.44% | 3.3만 |
|---|
| 2025.12.24 | ₩101,257 | ₩101,995 | ₩99,796 | ₩101,834 | +0.57% | 2.8만 |
|---|
| 2025.12.23 | ₩101,740 | ₩103,068 | ₩101,579 | ₩101,593 | -0.14% | 4.1만 |
|---|
| 2025.12.22 | ₩100,104 | ₩103,121 | ₩100,104 | ₩102,250 | +2.14% | 3.8만 |
|---|
| 2025.12.19 | ₩98,991 | ₩100,574 | ₩98,093 | ₩99,890 | +0.91% | 17.3만 |
|---|
| 2025.12.18 | ₩99,326 | ₩101,204 | ₩99,326 | ₩99,353 | +0.03% | 4.3만 |
|---|
| 2025.12.17 | ₩98,482 | ₩101,016 | ₩97,731 | ₩98,227 | -0.26% | 5.2만 |
|---|
| 2025.12.16 | ₩98,321 | ₩99,662 | ₩95,156 | ₩98,254 | -0.07% | 5.1만 |
|---|
| 2025.12.15 | ₩98,120 | ₩99,434 | ₩96,484 | ₩97,127 | -1.01% | 3.5만 |
|---|
| 2025.12.12 | ₩99,152 | ₩103,390 | ₩97,369 | ₩97,999 | -1.16% | 5.2만 |
|---|
| 2025.12.11 | ₩97,100 | ₩97,959 | ₩96,551 | ₩97,315 | +0.22% | 3.1만 |
|---|
| 2025.12.10 | ₩94,204 | ₩97,892 | ₩93,922 | ₩96,524 | +2.46% | 6만 |
|---|
| 2025.12.09 | ₩91,053 | ₩96,363 | ₩91,053 | ₩94,700 | +4.01% | 5.1만 |
|---|
| 2025.12.08 | ₩91,213 | ₩92,648 | ₩90,972 | ₩91,187 | -0.03% | 3만 |
|---|
| 2025.12.05 | ₩92,192 | ₩92,192 | ₩89,484 | ₩91,012 | -1.28% | 5.8만 |
|---|
| 2025.12.04 | ₩91,468 | ₩93,305 | ₩91,468 | ₩91,844 | +0.41% | 2.4만 |
|---|
| 2025.12.03 | ₩89,993 | ₩92,192 | ₩88,518 | ₩92,152 | +2.40% | 2.8만 |
|---|
| 2025.12.02 | ₩89,054 | ₩91,361 | ₩88,491 | ₩89,832 | +0.87% | 5.3만 |
|---|
| 2025.12.01 | ₩89,671 | ₩91,750 | ₩89,671 | ₩90,288 | +0.69% | 1.9만 |
|---|
| 2025.11.28 | ₩91,187 | ₩91,696 | ₩90,637 | ₩91,227 | +0.04% | 1.2만 |
|---|
| 2025.11.26 | ₩90,623 | ₩91,696 | ₩89,430 | ₩91,079 | +0.50% | 2.8만 |
|---|
| 2025.11.25 | ₩89,846 | ₩90,784 | ₩88,049 | ₩90,704 | +0.96% | 4.6만 |
|---|
| 2025.11.24 | ₩88,934 | ₩90,382 | ₩88,934 | ₩89,470 | +0.60% | 2.9만 |
|---|
| 2025.11.21 | ₩88,880 | ₩90,784 | ₩87,781 | ₩88,612 | -0.30% | 3.5만 |
|---|
| 2025.11.20 | ₩90,221 | ₩90,221 | ₩87,486 | ₩88,009 | -2.45% | 4.8만 |
|---|
| 2025.11.19 | ₩86,010 | ₩89,309 | ₩85,890 | ₩88,800 | +3.24% | 4.1만 |
|---|
| 2025.11.18 | ₩85,622 | ₩88,773 | ₩85,622 | ₩86,131 | +0.60% | 4.6만 |
|---|
| 2025.11.17 | ₩89,309 | ₩90,060 | ₩85,568 | ₩86,399 | -3.26% | 4.8만 |
|---|
| 2025.11.14 | ₩90,597 | ₩91,656 | ₩90,060 | ₩90,060 | -0.59% | 2.2만 |
|---|
| 2025.11.13 | ₩93,547 | ₩93,721 | ₩90,556 | ₩91,696 | -1.98% | 2.9만 |
|---|
| 2025.11.12 | ₩93,654 | ₩94,150 | ₩92,407 | ₩93,466 | -0.20% | 3.2만 |
|---|
| 2025.11.11 | ₩90,302 | ₩93,855 | ₩90,302 | ₩93,279 | +3.30% | 6.4만 |
|---|
| 2025.11.10 | ₩90,905 | ₩91,924 | ₩89,859 | ₩90,758 | -0.16% | 3.9만 |
|---|
| 2025.11.07 | ₩90,932 | ₩92,447 | ₩89,832 | ₩91,093 | +0.18% | 2.9만 |
|---|
| 2025.11.06 | ₩91,348 | ₩92,675 | ₩90,181 | ₩90,677 | -0.73% | 2.9만 |
|---|
| 2025.11.05 | ₩89,846 | ₩91,777 | ₩89,175 | ₩91,388 | +1.72% | 6.4만 |
|---|
| 2025.11.04 | ₩89,497 | ₩91,348 | ₩88,880 | ₩89,135 | -0.40% | 4.2만 |
|---|
| 2025.11.03 | ₩93,936 | ₩94,392 | ₩88,545 | ₩89,886 | -4.31% | 5.4만 |
|---|
| 2025.10.31 | ₩100,144 | ₩100,734 | ₩92,715 | ₩93,547 | -6.59% | 7만 |
|---|
| 2025.10.30 | ₩91,710 | ₩92,930 | ₩90,825 | ₩92,863 | +1.26% | 4.3만 |
|---|
| 2025.10.29 | ₩93,895 | ₩94,888 | ₩91,187 | ₩92,286 | -1.71% | 4.9만 |
|---|
| 2025.10.28 | ₩92,528 | ₩94,794 | ₩91,508 | ₩93,600 | +1.16% | 4만 |
|---|
| 2025.10.27 | ₩93,802 | ₩94,553 | ₩92,782 | ₩92,782 | -1.09% | 2.4만 |
|---|
| 2025.10.24 | ₩92,809 | ₩93,667 | ₩92,326 | ₩93,413 | +0.65% | 2.5만 |
|---|
| 2025.10.23 | ₩93,037 | ₩93,037 | ₩91,562 | ₩92,259 | -0.84% | 2.1만 |
|---|
| 2025.10.22 | ₩92,139 | ₩93,399 | ₩91,187 | ₩93,359 | +1.32% | 4.2만 |
|---|
| 2025.10.21 | ₩90,811 | ₩92,769 | ₩90,811 | ₩91,790 | +1.08% | 3.4만 |
|---|
| 2025.10.20 | ₩90,677 | ₩92,192 | ₩90,664 | ₩91,508 | +0.92% | 3.2만 |
|---|
| 2025.10.17 | ₩89,215 | ₩90,623 | ₩88,572 | ₩90,060 | +0.95% | 4만 |
|---|
| 2025.10.16 | ₩93,654 | ₩94,284 | ₩88,987 | ₩89,014 | -4.95% | 3.2만 |
|---|
| 2025.10.15 | ₩94,606 | ₩96,765 | ₩92,018 | ₩93,091 | -1.60% | 5만 |
|---|
| 2025.10.14 | ₩91,535 | ₩93,641 | ₩90,530 | ₩93,077 | +1.68% | 3만 |
|---|
| 2025.10.13 | ₩90,275 | ₩91,844 | ₩89,551 | ₩91,844 | +1.74% | 5.7만 |
|---|
| 2025.10.10 | ₩92,407 | ₩92,635 | ₩88,894 | ₩89,390 | -3.27% | 4.1만 |
|---|