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 | ₩156,346 | ₩156,587 | ₩152,819 | ₩152,819 | -2.26% | 9.3만 |
| 2026.10.08 | ₩157,862 | ₩159,806 | ₩155,501 | ₩156,172 | -1.07% | 11.2만 |
| 2026.10.07 | ₩158,479 | ₩159,954 | ₩155,555 | ₩158,559 | +0.05% | 11.7만 |
| 2026.10.06 | ₩163,723 | ₩168,296 | ₩161,724 | ₩161,724 | -1.22% | 10만 |
| 2026.10.05 | ₩162,918 | ₩164,970 | ₩161,013 | ₩163,200 | +0.17% | 11.7만 |
| 2026.10.02 | ₩162,824 | ₩166,338 | ₩160,826 | ₩161,121 | -1.05% | 18.5만 |
| 2026.10.01 | ₩157,674 | ₩160,504 | ₩156,239 | ₩160,236 | +1.62% | 7.4만 |
| 2026.09.30 | ₩159,350 | ₩161,644 | ₩157,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,210 |
| -0.72% |
| 13.6만 |
| 2026.09.29 | ₩160,410 | ₩167,988 | ₩157,379 | ₩159,203 | -0.75% | 9.3만 |
|---|
| 2026.09.28 | ₩160,410 | ₩164,085 | ₩158,277 | ₩160,678 | +0.17% | 8.4만 |
|---|
| 2026.09.25 | ₩158,707 | ₩164,876 | ₩158,707 | ₩160,651 | +1.23% | 20.3만 |
|---|
| 2026.09.24 | ₩155,434 | ₩159,015 | ₩153,476 | ₩159,015 | +2.30% | 9.7만 |
|---|
| 2026.09.23 | ₩150,740 | ₩155,233 | ₩150,673 | ₩154,710 | +2.63% | 11.2만 |
|---|
| 2026.09.22 | ₩158,787 | ₩159,659 | ₩148,942 | ₩151,477 | -4.60% | 18.1만 |
|---|
| 2026.09.21 | ₩157,513 | ₩160,933 | ₩153,717 | ₩159,833 | +1.47% | 14.6만 |
|---|
| 2026.09.18 | ₩152,886 | ₩155,206 | ₩152,041 | ₩154,468 | +1.04% | 14.4만 |
|---|
| 2026.09.17 | ₩153,234 | ₩157,607 | ₩150,740 | ₩153,301 | +0.04% | 12.3만 |
|---|
| 2026.09.16 | ₩160,718 | ₩161,657 | ₩148,004 | ₩151,732 | -5.59% | 17.9만 |
|---|
| 2026.09.15 | ₩162,650 | ₩163,924 | ₩155,300 | ₩160,531 | -1.30% | 10.8만 |
|---|
| 2026.09.14 | ₩163,535 | ₩166,325 | ₩160,249 | ₩160,249 | -2.01% | 11.2만 |
|---|
| 2026.09.11 | ₩168,243 | ₩168,243 | ₩163,066 | ₩165,359 | -1.71% | 9.4만 |
|---|
| 2026.09.10 | ₩164,970 | ₩168,672 | ₩164,595 | ₩166,083 | +0.67% | 8.7만 |
|---|
| 2026.09.09 | ₩163,495 | ₩167,304 | ₩162,596 | ₩164,608 | +0.68% | 9.6만 |
|---|
| 2026.09.08 | ₩163,964 | ₩168,833 | ₩163,897 | ₩165,144 | +0.72% | 9.8만 |
|---|
| 2026.09.04 | ₩165,775 | ₩165,775 | ₩160,155 | ₩164,823 | -0.57% | 9.2만 |
|---|
| 2026.09.03 | ₩158,894 | ₩168,390 | ₩158,894 | ₩167,304 | +5.29% | 18.1만 |
|---|
| 2026.09.02 | ₩160,866 | ₩164,004 | ₩157,137 | ₩157,406 | -2.15% | 7.1만 |
|---|
| 2026.09.01 | ₩157,137 | ₩163,454 | ₩156,815 | ₩160,423 | +2.09% | 15.1만 |
|---|
| 2026.08.31 | ₩158,975 | ₩160,008 | ₩157,043 | ₩159,324 | +0.22% | 8만 |
|---|
| 2026.08.28 | ₩161,148 | ₩165,949 | ₩159,619 | ₩159,619 | -0.95% | 8.9만 |
|---|
| 2026.08.27 | ₩155,756 | ₩163,159 | ₩155,434 | ₩160,946 | +3.33% | 10.9만 |
|---|
| 2026.08.26 | ₩155,407 | ₩156,051 | ₩152,269 | ₩155,407 | 0.00% | 8.4만 |
|---|
| 2026.08.25 | ₩156,909 | ₩156,909 | ₩154,200 | ₩155,286 | -1.03% | 10.6만 |
|---|
| 2026.08.24 | ₩155,193 | ₩157,406 | ₩153,328 | ₩155,219 | +0.02% | 13.8만 |
|---|
| 2026.08.21 | ₩151,142 | ₩155,796 | ₩151,142 | ₩155,568 | +2.93% | 10.9만 |
|---|
| 2026.08.20 | ₩152,993 | ₩153,221 | ₩148,875 | ₩149,881 | -2.03% | 7.4만 |
|---|
| 2026.08.19 | ₩157,660 | ₩159,324 | ₩152,671 | ₩152,684 | -3.16% | 23만 |
|---|
| 2026.08.18 | ₩158,331 | ₩158,666 | ₩154,026 | ₩157,151 | -0.75% | 9.8만 |
|---|
| 2026.08.17 | ₩155,582 | ₩160,088 | ₩155,582 | ₩158,613 | +1.95% | 16.3만 |
|---|
| 2026.08.14 | ₩154,240 | ₩157,432 | ₩152,175 | ₩156,038 | +1.17% | 21.4만 |
|---|
| 2026.08.13 | ₩154,911 | ₩156,856 | ₩152,456 | ₩154,482 | -0.28% | 8.3만 |
|---|
| 2026.08.12 | ₩153,020 | ₩155,179 | ₩149,855 | ₩153,985 | +0.63% | 11.5만 |
|---|
| 2026.08.11 | ₩152,658 | ₩153,301 | ₩150,015 | ₩151,759 | -0.59% | 5.9만 |
|---|
| 2026.08.10 | ₩151,612 | ₩152,336 | ₩147,749 | ₩149,828 | -1.18% | 13.7만 |
|---|
| 2026.08.07 | ₩151,866 | ₩155,474 | ₩148,688 | ₩149,734 | -1.40% | 10.8만 |
|---|
| 2026.08.06 | ₩156,279 | ₩157,218 | ₩152,564 | ₩153,288 | -1.91% | 8.7만 |
|---|
| 2026.08.05 | ₩158,103 | ₩159,216 | ₩154,991 | ₩155,474 | -1.66% | 9.1만 |
|---|
| 2026.08.04 | ₩153,570 | ₩161,885 | ₩153,261 | ₩156,802 | +2.10% | 18.7만 |
|---|
| 2026.08.03 | ₩143,698 | ₩151,786 | ₩142,169 | ₩151,732 | +5.59% | 17만 |
|---|
| 2026.07.31 | ₩150,699 | ₩151,920 | ₩137,757 | ₩143,028 | -5.09% | 21.2만 |
|---|
| 2026.07.30 | ₩148,540 | ₩150,096 | ₩144,423 | ₩148,473 | -0.05% | 16만 |
|---|
| 2026.07.29 | ₩148,862 | ₩150,780 | ₩145,791 | ₩147,253 | -1.08% | 18.6만 |
|---|
| 2026.07.28 | ₩146,756 | ₩150,874 | ₩144,235 | ₩150,015 | +2.22% | 14.8만 |
|---|
| 2026.07.27 | ₩148,446 | ₩151,236 | ₩146,555 | ₩147,561 | -0.60% | 11.6만 |
|---|
| 2026.07.24 | ₩147,776 | ₩148,768 | ₩146,367 | ₩147,118 | -0.44% | 9.2만 |
|---|
| 2026.07.23 | ₩146,421 | ₩148,460 | ₩143,685 | ₩147,333 | +0.62% | 6.9만 |
|---|
| 2026.07.22 | ₩147,199 | ₩148,527 | ₩145,697 | ₩148,258 | +0.72% | 6.7만 |
|---|
| 2026.07.21 | ₩146,998 | ₩149,962 | ₩145,844 | ₩148,272 | +0.87% | 16.2만 |
|---|
| 2026.07.20 | ₩147,668 | ₩148,218 | ₩140,399 | ₩145,133 | -1.72% | 12만 |
|---|
| 2026.07.17 | ₩149,694 | ₩150,015 | ₩143,967 | ₩146,367 | -2.22% | 8.1만 |
|---|
| 2026.07.16 | ₩159,324 | ₩160,410 | ₩149,774 | ₩150,619 | -5.46% | 13.2만 |
|---|
| 2026.07.15 | ₩159,297 | ₩161,577 | ₩158,411 | ₩159,645 | +0.22% | 7.1만 |
|---|
| 2026.07.14 | ₩156,976 | ₩165,292 | ₩155,984 | ₩158,653 | +1.07% | 10.5만 |
|---|
| 2026.07.13 | ₩154,750 | ₩156,279 | ₩152,805 | ₩155,823 | +0.69% | 12만 |
|---|
| 2026.07.10 | ₩157,097 | ₩157,365 | ₩152,430 | ₩154,401 | -1.72% | 4.8만 |
|---|
| 2026.07.09 | ₩151,437 | ₩156,118 | ₩149,184 | ₩155,354 | +2.59% | 13.6만 |
|---|
| 2026.07.08 | ₩150,565 | ₩153,395 | ₩148,889 | ₩150,713 | +0.10% | 12.5만 |
|---|
| 2026.07.07 | ₩155,139 | ₩155,246 | ₩151,947 | ₩152,859 | -1.47% | 16.9만 |
|---|
| 2026.07.06 | ₩147,923 | ₩159,069 | ₩146,810 | ₩154,871 | +4.70% | 22.9만 |
|---|
| 2026.07.02 | ₩151,746 | ₩156,440 | ₩146,810 | ₩146,810 | -3.25% | 14.9만 |
|---|
| 2026.07.01 | ₩141,780 | ₩150,471 | ₩136,965 | ₩150,002 | +5.80% | 24만 |
|---|
| 2026.06.30 | ₩139,621 | ₩143,215 | ₩139,071 | ₩141,552 | +1.38% | 13.5만 |
|---|
| 2026.06.29 | ₩141,432 | ₩141,432 | ₩138,333 | ₩139,889 | -1.09% | 6.3만 |
|---|
| 2026.06.26 | ₩140,842 | ₩141,888 | ₩136,308 | ₩140,989 | +0.10% | 14.2만 |
|---|
| 2026.06.25 | ₩141,163 | ₩145,496 | ₩139,795 | ₩140,613 | -0.39% | 10.2만 |
|---|
| 2026.06.24 | ₩149,895 | ₩150,217 | ₩140,131 | ₩140,748 | -6.10% | 15.3만 |
|---|
| 2026.06.23 | ₩148,835 | ₩151,585 | ₩147,400 | ₩151,142 | +1.55% | 9.3만 |
|---|
| 2026.06.22 | ₩144,758 | ₩149,479 | ₩144,758 | ₩149,211 | +3.08% | 9.6만 |
|---|
| 2026.06.18 | ₩146,555 | ₩152,738 | ₩142,357 | ₩143,792 | -1.89% | 12만 |
|---|
| 2026.06.17 | ₩143,752 | ₩146,957 | ₩142,236 | ₩144,409 | +0.46% | 22.5만 |
|---|
| 2026.06.16 | ₩144,972 | ₩146,005 | ₩141,083 | ₩142,652 | -1.60% | 17.2만 |
|---|
| 2026.06.15 | ₩139,929 | ₩147,695 | ₩139,929 | ₩143,578 | +2.61% | 12.7만 |
|---|
| 2026.06.12 | ₩136,027 | ₩140,788 | ₩134,618 | ₩138,696 | +1.96% | 8.6만 |
|---|
| 2026.06.11 | ₩134,954 | ₩136,576 | ₩130,769 | ₩135,624 | +0.50% | 12.4만 |
|---|
| 2026.06.10 | ₩133,317 | ₩136,375 | ₩132,660 | ₩134,216 | +0.67% | 12.7만 |
|---|
| 2026.06.09 | ₩132,486 | ₩137,542 | ₩132,070 | ₩133,988 | +1.13% | 15.7만 |
|---|
| 2026.06.08 | ₩130,541 | ₩133,384 | ₩130,541 | ₩130,608 | +0.05% | 5.7만 |
|---|
| 2026.06.05 | ₩135,396 | ₩135,463 | ₩130,313 | ₩130,541 | -3.59% | 5.8만 |
|---|
| 2026.06.04 | ₩127,698 | ₩134,940 | ₩127,228 | ₩134,712 | +5.49% | 12만 |
|---|
| 2026.06.03 | ₩125,806 | ₩127,014 | ₩123,392 | ₩126,504 | +0.55% | 13만 |
|---|
| 2026.06.02 | ₩128,422 | ₩131,198 | ₩126,598 | ₩127,537 | -0.69% | 11.6만 |
|---|
| 2026.06.01 | ₩122,775 | ₩128,207 | ₩120,710 | ₩128,100 | +4.34% | 10.8만 |
|---|
| 2026.05.29 | ₩122,574 | ₩124,117 | ₩121,930 | ₩122,950 | +0.31% | 14.9만 |
|---|
| 2026.05.28 | ₩122,306 | ₩124,975 | ₩120,884 | ₩122,225 | -0.07% | 5.7만 |
|---|
| 2026.05.27 | ₩125,042 | ₩126,182 | ₩122,547 | ₩123,258 | -1.43% | 4.7만 |
|---|
| 2026.05.26 | ₩126,745 | ₩128,221 | ₩123,821 | ₩126,544 | -0.16% | 3.8만 |
|---|
| 2026.05.22 | ₩129,468 | ₩129,468 | ₩125,122 | ₩125,887 | -2.77% | 5.4만 |
|---|
| 2026.05.21 | ₩126,920 | ₩129,709 | ₩123,660 | ₩129,575 | +2.09% | 4.5만 |
|---|
| 2026.05.20 | ₩125,806 | ₩128,744 | ₩124,398 | ₩127,765 | +1.56% | 7.5만 |
|---|
| 2026.05.19 | ₩126,745 | ₩126,745 | ₩122,856 | ₩124,385 | -1.86% | 11.6만 |
|---|
| 2026.05.18 | ₩125,297 | ₩128,958 | ₩125,297 | ₩126,718 | +1.13% | 7.8만 |
|---|
| 2026.05.15 | ₩126,370 | ₩127,081 | ₩124,733 | ₩126,558 | +0.15% | 5.2만 |
|---|
| 2026.05.14 | ₩128,006 | ₩129,092 | ₩126,477 | ₩128,087 | +0.06% | 3.4만 |
|---|
| 2026.05.13 | ₩127,376 | ₩128,180 | ₩124,733 | ₩126,531 | -0.66% | 4.7만 |
|---|
| 2026.05.12 | ₩126,772 | ₩127,429 | ₩124,452 | ₩127,268 | +0.39% | 5.2만 |
|---|
| 2026.05.11 | ₩127,456 | ₩128,945 | ₩125,806 | ₩127,242 | -0.17% | 5.6만 |
|---|
| 2026.05.08 | ₩128,234 | ₩130,112 | ₩126,410 | ₩128,221 | -0.01% | 2.5만 |
|---|
| 2026.05.07 | ₩129,280 | ₩129,830 | ₩126,517 | ₩127,456 | -1.41% | 4.6만 |
|---|
| 2026.05.06 | ₩134,122 | ₩134,122 | ₩125,672 | ₩129,280 | -3.61% | 7.1만 |
|---|
| 2026.05.05 | ₩131,829 | ₩133,961 | ₩128,999 | ₩133,277 | +1.10% | 7.6만 |
|---|
| 2026.05.04 | ₩141,351 | ₩141,351 | ₩126,115 | ₩132,217 | -6.46% | 15.2만 |
|---|
| 2026.05.01 | ₩154,039 | ₩155,045 | ₩141,713 | ₩143,256 | -7.00% | 15.7만 |
|---|
| 2026.04.30 | ₩147,548 | ₩154,388 | ₩146,273 | ₩153,543 | +4.06% | 8.1만 |
|---|
| 2026.04.29 | ₩149,881 | ₩152,899 | ₩146,314 | ₩148,272 | -1.07% | 8.6만 |
|---|
| 2026.04.28 | ₩147,615 | ₩151,625 | ₩146,394 | ₩150,284 | +1.81% | 7.3만 |
|---|
| 2026.04.27 | ₩140,225 | ₩147,950 | ₩140,225 | ₩146,394 | +4.40% | 10만 |
|---|
| 2026.04.24 | ₩148,017 | ₩151,960 | ₩138,280 | ₩138,830 | -6.21% | 8.8만 |
|---|
| 2026.04.23 | ₩155,461 | ₩155,595 | ₩150,163 | ₩150,901 | -2.93% | 5.2만 |
|---|
| 2026.04.22 | ₩153,932 | ₩159,297 | ₩153,436 | ₩155,474 | +1.00% | 14.6만 |
|---|
| 2026.04.21 | ₩152,296 | ₩154,187 | ₩152,296 | ₩152,711 | +0.27% | 4.9만 |
|---|
| 2026.04.20 | ₩152,175 | ₩155,126 | ₩151,558 | ₩152,282 | +0.07% | 5.4만 |
|---|
| 2026.04.17 | ₩152,121 | ₩157,178 | ₩151,102 | ₩152,899 | +0.51% | 8만 |
|---|
| 2026.04.16 | ₩152,363 | ₩153,328 | ₩150,887 | ₩151,075 | -0.85% | 7.9만 |
|---|
| 2026.04.15 | ₩148,513 | ₩153,570 | ₩148,513 | ₩153,033 | +3.04% | 7.8만 |
|---|
| 2026.04.14 | ₩144,825 | ₩149,425 | ₩144,825 | ₩148,513 | +2.55% | 7.1만 |
|---|
| 2026.04.13 | ₩139,232 | ₩144,838 | ₩137,810 | ₩144,771 | +3.98% | 4.6만 |
|---|
| 2026.04.10 | ₩140,560 | ₩142,317 | ₩136,858 | ₩140,976 | +0.30% | 7.1만 |
|---|
| 2026.04.09 | ₩135,289 | ₩141,338 | ₩135,235 | ₩139,997 | +3.48% | 5.9만 |
|---|
| 2026.04.08 | ₩133,062 | ₩137,515 | ₩132,110 | ₩136,067 | +2.26% | 9.5만 |
|---|
| 2026.04.07 | ₩121,541 | ₩128,811 | ₩121,112 | ₩128,811 | +5.98% | 9.6만 |
|---|
| 2026.04.06 | ₩122,172 | ₩123,593 | ₩119,020 | ₩122,064 | -0.09% | 14.1만 |
|---|
| 2026.04.02 | ₩118,698 | ₩122,427 | ₩117,933 | ₩121,984 | +2.77% | 3.2만 |
|---|
| 2026.04.01 | ₩121,260 | ₩121,984 | ₩119,610 | ₩120,160 | -0.91% | 14.4만 |
|---|
| 2026.03.31 | ₩119,623 | ₩120,053 | ₩115,533 | ₩119,623 | 0.00% | 9.8만 |
|---|
| 2026.03.30 | ₩117,732 | ₩119,395 | ₩112,126 | ₩117,437 | -0.25% | 2.8만 |
|---|
| 2026.03.27 | ₩118,215 | ₩118,577 | ₩116,150 | ₩117,303 | -0.77% | 4.2만 |
|---|
| 2026.03.26 | ₩117,974 | ₩120,656 | ₩117,290 | ₩119,409 | +1.22% | 5.2만 |
|---|
| 2026.03.25 | ₩116,914 | ₩120,133 | ₩116,525 | ₩118,108 | +1.02% | 3.7만 |
|---|
| 2026.03.24 | ₩115,130 | ₩117,048 | ₩114,084 | ₩115,814 | +0.59% | 3.8만 |
|---|
| 2026.03.23 | ₩114,218 | ₩115,975 | ₩112,488 | ₩114,540 | +0.28% | 3.5만 |
|---|
| 2026.03.20 | ₩111,871 | ₩112,475 | ₩109,819 | ₩111,992 | +0.11% | 8.7만 |
|---|
| 2026.03.19 | ₩112,542 | ₩113,467 | ₩109,980 | ₩113,253 | +0.63% | 4.9만 |
|---|
| 2026.03.18 | ₩112,958 | ₩114,540 | ₩110,785 | ₩112,126 | -0.74% | 3.4만 |
|---|
| 2026.03.17 | ₩113,548 | ₩114,017 | ₩111,992 | ₩113,279 | -0.24% | 2만 |
|---|
| 2026.03.16 | ₩112,341 | ₩114,044 | ₩111,589 | ₩111,992 | -0.31% | 2.7만 |
|---|
| 2026.03.13 | ₩113,521 | ₩113,521 | ₩110,047 | ₩110,677 | -2.50% | 2만 |
|---|
| 2026.03.12 | ₩111,683 | ₩113,186 | ₩109,846 | ₩111,791 | +0.10% | 4.3만 |
|---|
| 2026.03.11 | ₩112,488 | ₩113,856 | ₩110,677 | ₩113,829 | +1.19% | 2.8만 |
|---|
| 2026.03.10 | ₩111,657 | ₩116,002 | ₩110,731 | ₩114,084 | +2.17% | 5.1만 |
|---|
| 2026.03.09 | ₩112,850 | ₩114,956 | ₩109,484 | ₩111,657 | -1.06% | 13.9만 |
|---|
| 2026.03.06 | ₩115,372 | ₩115,801 | ₩113,306 | ₩114,768 | -0.52% | 7.3만 |
|---|
| 2026.03.05 | ₩120,401 | ₩120,629 | ₩117,424 | ₩118,658 | -1.45% | 3.5만 |
|---|
| 2026.03.04 | ₩119,543 | ₩121,085 | ₩119,328 | ₩120,629 | +0.91% | 3.1만 |
|---|
| 2026.03.03 | ₩119,047 | ₩119,275 | ₩116,565 | ₩119,020 | -0.02% | 2.8만 |
|---|
| 2026.03.02 | ₩116,431 | ₩122,655 | ₩116,431 | ₩121,233 | +4.12% | 5.3만 |
|---|
| 2026.02.27 | ₩118,376 | ₩118,644 | ₩115,211 | ₩115,734 | -2.23% | 3.6만 |
|---|
| 2026.02.26 | ₩118,859 | ₩122,588 | ₩118,081 | ₩121,139 | +1.92% | 5.6만 |
|---|
| 2026.02.25 | ₩116,767 | ₩120,361 | ₩115,332 | ₩120,133 | +2.88% | 7.1만 |
|---|
| 2026.02.24 | ₩116,042 | ₩119,623 | ₩114,688 | ₩115,855 | -0.16% | 7.2만 |
|---|
| 2026.02.23 | ₩118,242 | ₩120,039 | ₩114,728 | ₩116,042 | -1.86% | 5.3만 |
|---|
| 2026.02.20 | ₩116,941 | ₩121,246 | ₩116,270 | ₩118,524 | +1.35% | 4.3만 |
|---|
| 2026.02.19 | ₩117,276 | ₩118,899 | ₩115,895 | ₩117,545 | +0.23% | 4.8만 |
|---|
| 2026.02.18 | ₩116,163 | ₩118,631 | ₩116,163 | ₩117,652 | +1.28% | 4.9만 |
|---|
| 2026.02.17 | ₩115,130 | ₩117,196 | ₩114,205 | ₩115,130 | 0.00% | 5.3만 |
|---|
| 2026.02.13 | ₩114,285 | ₩116,069 | ₩112,917 | ₩115,144 | +0.75% | 4.4만 |
|---|
| 2026.02.12 | ₩118,524 | ₩118,524 | ₩112,662 | ₩115,989 | -2.14% | 3.8만 |
|---|
| 2026.02.11 | ₩120,831 | ₩121,783 | ₩116,780 | ₩117,115 | -3.07% | 3.5만 |
|---|
| 2026.02.10 | ₩119,999 | ₩123,728 | ₩119,999 | ₩121,380 | +1.15% | 3.4만 |
|---|
| 2026.02.09 | ₩124,036 | ₩126,209 | ₩123,553 | ₩124,841 | +0.65% | 5.3만 |
|---|
| 2026.02.06 | ₩122,024 | ₩124,961 | ₩121,716 | ₩124,036 | +1.65% | 5.5만 |
|---|
| 2026.02.05 | ₩121,394 | ₩122,601 | ₩118,443 | ₩121,421 | +0.02% | 7.2만 |
|---|
| 2026.02.04 | ₩115,720 | ₩123,164 | ₩115,694 | ₩121,756 | +5.22% | 14.7만 |
|---|
| 2026.02.03 | ₩118,027 | ₩119,369 | ₩111,375 | ₩116,136 | -1.60% | 13.5만 |
|---|
| 2026.02.02 | ₩113,387 | ₩123,111 | ₩113,387 | ₩119,462 | +5.36% | 10.1만 |
|---|
| 2026.01.30 | ₩104,293 | ₩116,270 | ₩104,293 | ₩112,703 | +8.06% | 9.3만 |
|---|
| 2026.01.29 | ₩102,027 | ₩103,140 | ₩100,431 | ₩102,214 | +0.18% | 4.5만 |
|---|
| 2026.01.28 | ₩101,423 | ₩102,670 | ₩100,672 | ₩100,833 | -0.58% | 2.1만 |
|---|
| 2026.01.27 | ₩102,268 | ₩102,281 | ₩100,216 | ₩101,423 | -0.83% | 3.7만 |
|---|
| 2026.01.26 | ₩103,824 | ₩104,494 | ₩102,737 | ₩103,006 | -0.79% | 2.6만 |
|---|
| 2026.01.23 | ₩105,876 | ₩106,453 | ₩101,933 | ₩103,489 | -2.25% | 2.7만 |
|---|
| 2026.01.22 | ₩106,707 | ₩107,096 | ₩103,851 | ₩106,667 | -0.04% | 4.9만 |
|---|
| 2026.01.21 | ₩108,880 | ₩110,369 | ₩106,439 | ₩106,962 | -1.76% | 5.5만 |
|---|
| 2026.01.20 | ₩108,089 | ₩109,712 | ₩107,298 | ₩107,673 | -0.38% | 4.5만 |
|---|
| 2026.01.16 | ₩106,614 | ₩110,503 | ₩105,192 | ₩110,074 | +3.25% | 5.4만 |
|---|
| 2026.01.15 | ₩100,082 | ₩106,640 | ₩100,082 | ₩105,983 | +5.90% | 4.7만 |
|---|
| 2026.01.14 | ₩99,116 | ₩100,363 | ₩97,748 | ₩100,082 | +0.97% | 4.8만 |
|---|
| 2026.01.13 | ₩99,787 | ₩100,243 | ₩98,714 | ₩99,438 | -0.35% | 1.4만 |
|---|
| 2026.01.12 | ₩98,258 | ₩100,350 | ₩97,587 | ₩100,015 | +1.79% | 2.2만 |
|---|
| 2026.01.09 | ₩98,606 | ₩101,021 | ₩97,922 | ₩99,210 | +0.61% | 5만 |
|---|
| 2026.01.08 | ₩97,694 | ₩98,660 | ₩97,694 | ₩98,580 | +0.91% | 3.2만 |
|---|
| 2026.01.07 | ₩99,197 | ₩99,250 | ₩97,145 | ₩97,762 | -1.45% | 1.9만 |
|---|
| 2026.01.06 | ₩98,942 | ₩99,907 | ₩97,185 | ₩99,411 | +0.47% | 2.3만 |
|---|
| 2026.01.05 | ₩97,534 | ₩100,873 | ₩95,508 | ₩99,384 | +1.90% | 3.2만 |
|---|
| 2026.01.02 | ₩96,568 | ₩97,949 | ₩95,629 | ₩97,426 | +0.89% | 2.6만 |
|---|
| 2025.12.31 | ₩98,606 | ₩99,049 | ₩95,575 | ₩96,957 | -1.67% | 7.1만 |
|---|
| 2025.12.30 | ₩101,477 | ₩101,477 | ₩97,238 | ₩97,681 | -3.74% | 3.4만 |
|---|
| 2025.12.29 | ₩98,861 | ₩100,109 | ₩97,292 | ₩98,580 | -0.28% | 3.1만 |
|---|
| 2025.12.26 | ₩100,913 | ₩100,913 | ₩98,083 | ₩99,465 | -1.44% | 3.3만 |
|---|
| 2025.12.24 | ₩101,276 | ₩102,013 | ₩99,814 | ₩101,852 | +0.57% | 2.8만 |
|---|
| 2025.12.23 | ₩101,758 | ₩103,086 | ₩101,597 | ₩101,611 | -0.14% | 4.1만 |
|---|
| 2025.12.22 | ₩100,122 | ₩103,140 | ₩100,122 | ₩102,268 | +2.14% | 3.8만 |
|---|
| 2025.12.19 | ₩99,009 | ₩100,592 | ₩98,110 | ₩99,907 | +0.91% | 17.3만 |
|---|
| 2025.12.18 | ₩99,344 | ₩101,222 | ₩99,344 | ₩99,371 | +0.03% | 4.3만 |
|---|
| 2025.12.17 | ₩98,499 | ₩101,034 | ₩97,748 | ₩98,244 | -0.26% | 5.2만 |
|---|
| 2025.12.16 | ₩98,338 | ₩99,679 | ₩95,173 | ₩98,271 | -0.07% | 5.1만 |
|---|
| 2025.12.15 | ₩98,137 | ₩99,451 | ₩96,501 | ₩97,145 | -1.01% | 3.5만 |
|---|
| 2025.12.12 | ₩99,170 | ₩103,408 | ₩97,386 | ₩98,016 | -1.16% | 5.2만 |
|---|
| 2025.12.11 | ₩97,118 | ₩97,976 | ₩96,568 | ₩97,332 | +0.22% | 3.1만 |
|---|
| 2025.12.10 | ₩94,221 | ₩97,909 | ₩93,939 | ₩96,541 | +2.46% | 6만 |
|---|
| 2025.12.09 | ₩91,069 | ₩96,380 | ₩91,069 | ₩94,717 | +4.01% | 5.1만 |
|---|
| 2025.12.08 | ₩91,230 | ₩92,665 | ₩90,988 | ₩91,203 | -0.03% | 3만 |
|---|
| 2025.12.05 | ₩92,209 | ₩92,209 | ₩89,500 | ₩91,029 | -1.28% | 5.8만 |
|---|
| 2025.12.04 | ₩91,485 | ₩93,322 | ₩91,485 | ₩91,860 | +0.41% | 2.4만 |
|---|
| 2025.12.03 | ₩90,009 | ₩92,209 | ₩88,534 | ₩92,169 | +2.40% | 2.8만 |
|---|
| 2025.12.02 | ₩89,070 | ₩91,377 | ₩88,507 | ₩89,848 | +0.87% | 5.3만 |
|---|
| 2025.12.01 | ₩89,687 | ₩91,766 | ₩89,687 | ₩90,304 | +0.69% | 1.9만 |
|---|
| 2025.11.28 | ₩91,203 | ₩91,713 | ₩90,653 | ₩91,243 | +0.04% | 1.2만 |
|---|
| 2025.11.26 | ₩90,640 | ₩91,713 | ₩89,446 | ₩91,096 | +0.50% | 2.8만 |
|---|
| 2025.11.25 | ₩89,862 | ₩90,801 | ₩88,065 | ₩90,720 | +0.96% | 4.6만 |
|---|
| 2025.11.24 | ₩88,950 | ₩90,398 | ₩88,950 | ₩89,486 | +0.60% | 2.9만 |
|---|
| 2025.11.21 | ₩88,896 | ₩90,801 | ₩87,796 | ₩88,628 | -0.30% | 3.5만 |
|---|
| 2025.11.20 | ₩90,237 | ₩90,237 | ₩87,501 | ₩88,024 | -2.45% | 4.8만 |
|---|
| 2025.11.19 | ₩86,026 | ₩89,325 | ₩85,905 | ₩88,816 | +3.24% | 4.1만 |
|---|
| 2025.11.18 | ₩85,637 | ₩88,789 | ₩85,637 | ₩86,147 | +0.60% | 4.6만 |
|---|
| 2025.11.17 | ₩89,325 | ₩90,076 | ₩85,583 | ₩86,415 | -3.26% | 4.8만 |
|---|
| 2025.11.14 | ₩90,613 | ₩91,672 | ₩90,076 | ₩90,076 | -0.59% | 2.2만 |
|---|
| 2025.11.13 | ₩93,564 | ₩93,738 | ₩90,573 | ₩91,713 | -1.98% | 2.9만 |
|---|
| 2025.11.12 | ₩93,671 | ₩94,167 | ₩92,423 | ₩93,483 | -0.20% | 3.2만 |
|---|
| 2025.11.11 | ₩90,318 | ₩93,872 | ₩90,318 | ₩93,295 | +3.30% | 6.4만 |
|---|
| 2025.11.10 | ₩90,921 | ₩91,941 | ₩89,875 | ₩90,774 | -0.16% | 3.9만 |
|---|
| 2025.11.07 | ₩90,948 | ₩92,464 | ₩89,848 | ₩91,109 | +0.18% | 2.9만 |
|---|
| 2025.11.06 | ₩91,364 | ₩92,692 | ₩90,197 | ₩90,693 | -0.73% | 2.9만 |
|---|
| 2025.11.05 | ₩89,862 | ₩91,793 | ₩89,191 | ₩91,404 | +1.72% | 6.4만 |
|---|
| 2025.11.04 | ₩89,513 | ₩91,364 | ₩88,896 | ₩89,151 | -0.40% | 4.2만 |
|---|
| 2025.11.03 | ₩93,952 | ₩94,408 | ₩88,561 | ₩89,902 | -4.31% | 5.4만 |
|---|
| 2025.10.31 | ₩100,162 | ₩100,752 | ₩92,732 | ₩93,564 | -6.59% | 7만 |
|---|
| 2025.10.30 | ₩91,726 | ₩92,947 | ₩90,841 | ₩92,879 | +1.26% | 4.3만 |
|---|
| 2025.10.29 | ₩93,912 | ₩94,905 | ₩91,203 | ₩92,303 | -1.71% | 4.9만 |
|---|
| 2025.10.28 | ₩92,544 | ₩94,811 | ₩91,525 | ₩93,617 | +1.16% | 4만 |
|---|
| 2025.10.27 | ₩93,818 | ₩94,569 | ₩92,799 | ₩92,799 | -1.09% | 2.4만 |
|---|
| 2025.10.24 | ₩92,826 | ₩93,684 | ₩92,343 | ₩93,429 | +0.65% | 2.5만 |
|---|
| 2025.10.23 | ₩93,054 | ₩93,054 | ₩91,578 | ₩92,276 | -0.84% | 2.1만 |
|---|
| 2025.10.22 | ₩92,155 | ₩93,416 | ₩91,203 | ₩93,376 | +1.32% | 4.2만 |
|---|
| 2025.10.21 | ₩90,827 | ₩92,786 | ₩90,827 | ₩91,807 | +1.08% | 3.4만 |
|---|
| 2025.10.20 | ₩90,693 | ₩92,209 | ₩90,680 | ₩91,525 | +0.92% | 3.2만 |
|---|
| 2025.10.17 | ₩89,231 | ₩90,640 | ₩88,588 | ₩90,076 | +0.95% | 4만 |
|---|
| 2025.10.16 | ₩93,671 | ₩94,301 | ₩89,003 | ₩89,030 | -4.95% | 3.2만 |
|---|
| 2025.10.15 | ₩94,623 | ₩96,782 | ₩92,035 | ₩93,107 | -1.60% | 5만 |
|---|
| 2025.10.14 | ₩91,552 | ₩93,657 | ₩90,546 | ₩93,094 | +1.68% | 3만 |
|---|
| 2025.10.13 | ₩90,291 | ₩91,860 | ₩89,567 | ₩91,860 | +1.74% | 5.7만 |
|---|
| 2025.10.10 | ₩92,423 | ₩92,651 | ₩88,909 | ₩89,406 | -3.27% | 4.1만 |
|---|