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 | ₩156,348 | ₩156,590 | ₩152,821 | ₩152,821 | -2.26% | 9.3만 |
| 2026.10.08 | ₩157,864 | ₩159,809 | ₩155,503 | ₩156,174 | -1.07% | 11.2만 |
| 2026.10.07 | ₩158,481 | ₩159,956 | ₩155,557 | ₩158,561 | +0.05% | 11.7만 |
| 2026.10.06 | ₩163,725 | ₩168,299 | ₩161,727 | ₩161,727 | -1.22% | 10만 |
| 2026.10.05 | ₩162,920 | ₩164,973 | ₩161,016 | ₩163,202 | +0.17% | 11.7만 |
| 2026.10.02 | ₩162,827 | ₩166,341 | ₩160,828 | ₩161,123 | -1.05% | 18.5만 |
| 2026.10.01 | ₩157,676 | ₩160,506 | ₩156,241 | ₩160,238 | +1.62% | 7.4만 |
| 2026.09.30 | ₩159,353 | ₩161,646 | ₩157,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,213 |
| -0.72% |
| 13.6만 |
| 2026.09.29 | ₩160,412 | ₩167,990 | ₩157,381 | ₩159,205 | -0.75% | 9.3만 |
|---|
| 2026.09.28 | ₩160,412 | ₩164,087 | ₩158,280 | ₩160,681 | +0.17% | 8.4만 |
|---|
| 2026.09.25 | ₩158,709 | ₩164,879 | ₩158,709 | ₩160,654 | +1.23% | 20.3만 |
|---|
| 2026.09.24 | ₩155,436 | ₩159,017 | ₩153,478 | ₩159,017 | +2.30% | 9.7만 |
|---|
| 2026.09.23 | ₩150,742 | ₩155,235 | ₩150,675 | ₩154,712 | +2.63% | 11.2만 |
|---|
| 2026.09.22 | ₩158,789 | ₩159,661 | ₩148,945 | ₩151,480 | -4.60% | 18.1만 |
|---|
| 2026.09.21 | ₩157,515 | ₩160,935 | ₩153,720 | ₩159,836 | +1.47% | 14.6만 |
|---|
| 2026.09.18 | ₩152,888 | ₩155,208 | ₩152,043 | ₩154,471 | +1.04% | 14.4만 |
|---|
| 2026.09.17 | ₩153,237 | ₩157,609 | ₩150,742 | ₩153,304 | +0.04% | 12.3만 |
|---|
| 2026.09.16 | ₩160,721 | ₩161,660 | ₩148,006 | ₩151,734 | -5.59% | 17.9만 |
|---|
| 2026.09.15 | ₩162,652 | ₩163,926 | ₩155,302 | ₩160,533 | -1.30% | 10.8만 |
|---|
| 2026.09.14 | ₩163,537 | ₩166,327 | ₩160,251 | ₩160,251 | -2.01% | 11.2만 |
|---|
| 2026.09.11 | ₩168,245 | ₩168,245 | ₩163,068 | ₩165,361 | -1.71% | 9.4만 |
|---|
| 2026.09.10 | ₩164,973 | ₩168,674 | ₩164,597 | ₩166,086 | +0.67% | 8.7만 |
|---|
| 2026.09.09 | ₩163,497 | ₩167,306 | ₩162,599 | ₩164,610 | +0.68% | 9.6만 |
|---|
| 2026.09.08 | ₩163,967 | ₩168,835 | ₩163,900 | ₩165,147 | +0.72% | 9.8만 |
|---|
| 2026.09.04 | ₩165,777 | ₩165,777 | ₩160,157 | ₩164,825 | -0.57% | 9.2만 |
|---|
| 2026.09.03 | ₩158,897 | ₩168,393 | ₩158,897 | ₩167,306 | +5.29% | 18.1만 |
|---|
| 2026.09.02 | ₩160,868 | ₩164,007 | ₩157,140 | ₩157,408 | -2.15% | 7.1만 |
|---|
| 2026.09.01 | ₩157,140 | ₩163,457 | ₩156,818 | ₩160,426 | +2.09% | 15.1만 |
|---|
| 2026.08.31 | ₩158,977 | ₩160,010 | ₩157,046 | ₩159,326 | +0.22% | 8만 |
|---|
| 2026.08.28 | ₩161,150 | ₩165,952 | ₩159,621 | ₩159,621 | -0.95% | 8.9만 |
|---|
| 2026.08.27 | ₩155,758 | ₩163,162 | ₩155,436 | ₩160,949 | +3.33% | 10.9만 |
|---|
| 2026.08.26 | ₩155,409 | ₩156,053 | ₩152,271 | ₩155,409 | 0.00% | 8.4만 |
|---|
| 2026.08.25 | ₩156,912 | ₩156,912 | ₩154,202 | ₩155,289 | -1.03% | 10.6만 |
|---|
| 2026.08.24 | ₩155,195 | ₩157,408 | ₩153,331 | ₩155,222 | +0.02% | 13.8만 |
|---|
| 2026.08.21 | ₩151,144 | ₩155,798 | ₩151,144 | ₩155,570 | +2.93% | 10.9만 |
|---|
| 2026.08.20 | ₩152,995 | ₩153,223 | ₩148,878 | ₩149,884 | -2.03% | 7.4만 |
|---|
| 2026.08.19 | ₩157,663 | ₩159,326 | ₩152,673 | ₩152,687 | -3.16% | 23만 |
|---|
| 2026.08.18 | ₩158,333 | ₩158,669 | ₩154,028 | ₩157,153 | -0.75% | 9.8만 |
|---|
| 2026.08.17 | ₩155,584 | ₩160,090 | ₩155,584 | ₩158,615 | +1.95% | 16.3만 |
|---|
| 2026.08.14 | ₩154,243 | ₩157,435 | ₩152,177 | ₩156,040 | +1.17% | 21.4만 |
|---|
| 2026.08.13 | ₩154,913 | ₩156,858 | ₩152,459 | ₩154,484 | -0.28% | 8.3만 |
|---|
| 2026.08.12 | ₩153,022 | ₩155,181 | ₩149,857 | ₩153,988 | +0.63% | 11.5만 |
|---|
| 2026.08.11 | ₩152,660 | ₩153,304 | ₩150,018 | ₩151,761 | -0.59% | 5.9만 |
|---|
| 2026.08.10 | ₩151,614 | ₩152,338 | ₩147,751 | ₩149,830 | -1.18% | 13.7만 |
|---|
| 2026.08.07 | ₩151,869 | ₩155,477 | ₩148,690 | ₩149,736 | -1.40% | 10.8만 |
|---|
| 2026.08.06 | ₩156,281 | ₩157,220 | ₩152,566 | ₩153,290 | -1.91% | 8.7만 |
|---|
| 2026.08.05 | ₩158,105 | ₩159,219 | ₩154,994 | ₩155,477 | -1.66% | 9.1만 |
|---|
| 2026.08.04 | ₩153,572 | ₩161,888 | ₩153,263 | ₩156,804 | +2.10% | 18.7만 |
|---|
| 2026.08.03 | ₩143,700 | ₩151,788 | ₩142,171 | ₩151,734 | +5.59% | 17만 |
|---|
| 2026.07.31 | ₩150,702 | ₩151,922 | ₩137,759 | ₩143,030 | -5.09% | 21.2만 |
|---|
| 2026.07.30 | ₩148,542 | ₩150,098 | ₩144,425 | ₩148,475 | -0.05% | 16만 |
|---|
| 2026.07.29 | ₩148,864 | ₩150,782 | ₩145,793 | ₩147,255 | -1.08% | 18.6만 |
|---|
| 2026.07.28 | ₩146,758 | ₩150,876 | ₩144,237 | ₩150,018 | +2.22% | 14.8만 |
|---|
| 2026.07.27 | ₩148,448 | ₩151,238 | ₩146,557 | ₩147,563 | -0.60% | 11.6만 |
|---|
| 2026.07.24 | ₩147,778 | ₩148,770 | ₩146,370 | ₩147,121 | -0.44% | 9.2만 |
|---|
| 2026.07.23 | ₩146,423 | ₩148,462 | ₩143,687 | ₩147,335 | +0.62% | 6.9만 |
|---|
| 2026.07.22 | ₩147,201 | ₩148,529 | ₩145,699 | ₩148,261 | +0.72% | 6.7만 |
|---|
| 2026.07.21 | ₩147,000 | ₩149,964 | ₩145,846 | ₩148,274 | +0.87% | 16.2만 |
|---|
| 2026.07.20 | ₩147,671 | ₩148,220 | ₩140,401 | ₩145,136 | -1.72% | 12만 |
|---|
| 2026.07.17 | ₩149,696 | ₩150,018 | ₩143,969 | ₩146,370 | -2.22% | 8.1만 |
|---|
| 2026.07.16 | ₩159,326 | ₩160,412 | ₩149,776 | ₩150,621 | -5.46% | 13.2만 |
|---|
| 2026.07.15 | ₩159,299 | ₩161,579 | ₩158,414 | ₩159,648 | +0.22% | 7.1만 |
|---|
| 2026.07.14 | ₩156,979 | ₩165,294 | ₩155,986 | ₩158,655 | +1.07% | 10.5만 |
|---|
| 2026.07.13 | ₩154,752 | ₩156,281 | ₩152,807 | ₩155,825 | +0.69% | 12만 |
|---|
| 2026.07.10 | ₩157,099 | ₩157,368 | ₩152,432 | ₩154,404 | -1.72% | 4.8만 |
|---|
| 2026.07.09 | ₩151,439 | ₩156,120 | ₩149,186 | ₩155,356 | +2.59% | 13.6만 |
|---|
| 2026.07.08 | ₩150,568 | ₩153,398 | ₩148,891 | ₩150,715 | +0.10% | 12.5만 |
|---|
| 2026.07.07 | ₩155,141 | ₩155,249 | ₩151,949 | ₩152,861 | -1.47% | 16.9만 |
|---|
| 2026.07.06 | ₩147,925 | ₩159,071 | ₩146,812 | ₩154,873 | +4.70% | 22.9만 |
|---|
| 2026.07.02 | ₩151,748 | ₩156,442 | ₩146,812 | ₩146,812 | -3.25% | 14.9만 |
|---|
| 2026.07.01 | ₩141,782 | ₩150,474 | ₩136,967 | ₩150,004 | +5.80% | 24만 |
|---|
| 2026.06.30 | ₩139,623 | ₩143,218 | ₩139,073 | ₩141,554 | +1.38% | 13.5만 |
|---|
| 2026.06.29 | ₩141,434 | ₩141,434 | ₩138,335 | ₩139,891 | -1.09% | 6.3만 |
|---|
| 2026.06.26 | ₩140,844 | ₩141,890 | ₩136,310 | ₩140,991 | +0.10% | 14.2만 |
|---|
| 2026.06.25 | ₩141,166 | ₩145,498 | ₩139,797 | ₩140,616 | -0.39% | 10.2만 |
|---|
| 2026.06.24 | ₩149,897 | ₩150,219 | ₩140,133 | ₩140,750 | -6.10% | 15.3만 |
|---|
| 2026.06.23 | ₩148,837 | ₩151,587 | ₩147,402 | ₩151,144 | +1.55% | 9.3만 |
|---|
| 2026.06.22 | ₩144,760 | ₩149,481 | ₩144,760 | ₩149,213 | +3.08% | 9.6만 |
|---|
| 2026.06.18 | ₩146,557 | ₩152,740 | ₩142,359 | ₩143,794 | -1.89% | 12만 |
|---|
| 2026.06.17 | ₩143,754 | ₩146,960 | ₩142,239 | ₩144,411 | +0.46% | 22.5만 |
|---|
| 2026.06.16 | ₩144,975 | ₩146,007 | ₩141,085 | ₩142,654 | -1.60% | 17.2만 |
|---|
| 2026.06.15 | ₩139,932 | ₩147,697 | ₩139,932 | ₩143,580 | +2.61% | 12.7만 |
|---|
| 2026.06.12 | ₩136,029 | ₩140,790 | ₩134,620 | ₩138,698 | +1.96% | 8.6만 |
|---|
| 2026.06.11 | ₩134,956 | ₩136,578 | ₩130,771 | ₩135,626 | +0.50% | 12.4만 |
|---|
| 2026.06.10 | ₩133,319 | ₩136,377 | ₩132,662 | ₩134,218 | +0.67% | 12.7만 |
|---|
| 2026.06.09 | ₩132,488 | ₩137,544 | ₩132,072 | ₩133,990 | +1.13% | 15.7만 |
|---|
| 2026.06.08 | ₩130,543 | ₩133,386 | ₩130,543 | ₩130,610 | +0.05% | 5.7만 |
|---|
| 2026.06.05 | ₩135,398 | ₩135,465 | ₩130,315 | ₩130,543 | -3.59% | 5.8만 |
|---|
| 2026.06.04 | ₩127,699 | ₩134,942 | ₩127,230 | ₩134,714 | +5.49% | 12만 |
|---|
| 2026.06.03 | ₩125,808 | ₩127,015 | ₩123,394 | ₩126,506 | +0.55% | 13만 |
|---|
| 2026.06.02 | ₩128,424 | ₩131,200 | ₩126,600 | ₩127,539 | -0.69% | 11.6만 |
|---|
| 2026.06.01 | ₩122,777 | ₩128,209 | ₩120,712 | ₩128,102 | +4.34% | 10.8만 |
|---|
| 2026.05.29 | ₩122,576 | ₩124,118 | ₩121,932 | ₩122,951 | +0.31% | 14.9만 |
|---|
| 2026.05.28 | ₩122,308 | ₩124,977 | ₩120,886 | ₩122,227 | -0.07% | 5.7만 |
|---|
| 2026.05.27 | ₩125,044 | ₩126,184 | ₩122,549 | ₩123,260 | -1.43% | 4.7만 |
|---|
| 2026.05.26 | ₩126,747 | ₩128,223 | ₩123,823 | ₩126,546 | -0.16% | 3.8만 |
|---|
| 2026.05.22 | ₩129,470 | ₩129,470 | ₩125,124 | ₩125,889 | -2.77% | 5.4만 |
|---|
| 2026.05.21 | ₩126,922 | ₩129,711 | ₩123,662 | ₩129,577 | +2.09% | 4.5만 |
|---|
| 2026.05.20 | ₩125,808 | ₩128,746 | ₩124,400 | ₩127,767 | +1.56% | 7.5만 |
|---|
| 2026.05.19 | ₩126,747 | ₩126,747 | ₩122,858 | ₩124,387 | -1.86% | 11.6만 |
|---|
| 2026.05.18 | ₩125,299 | ₩128,960 | ₩125,299 | ₩126,720 | +1.13% | 7.8만 |
|---|
| 2026.05.15 | ₩126,372 | ₩127,082 | ₩124,735 | ₩126,559 | +0.15% | 5.2만 |
|---|
| 2026.05.14 | ₩128,008 | ₩129,094 | ₩126,479 | ₩128,088 | +0.06% | 3.4만 |
|---|
| 2026.05.13 | ₩127,378 | ₩128,182 | ₩124,735 | ₩126,533 | -0.66% | 4.7만 |
|---|
| 2026.05.12 | ₩126,774 | ₩127,431 | ₩124,454 | ₩127,270 | +0.39% | 5.2만 |
|---|
| 2026.05.11 | ₩127,458 | ₩128,947 | ₩125,808 | ₩127,243 | -0.17% | 5.6만 |
|---|
| 2026.05.08 | ₩128,236 | ₩130,114 | ₩126,412 | ₩128,223 | -0.01% | 2.5만 |
|---|
| 2026.05.07 | ₩129,282 | ₩129,832 | ₩126,519 | ₩127,458 | -1.41% | 4.6만 |
|---|
| 2026.05.06 | ₩134,124 | ₩134,124 | ₩125,674 | ₩129,282 | -3.61% | 7.1만 |
|---|
| 2026.05.05 | ₩131,830 | ₩133,963 | ₩129,000 | ₩133,279 | +1.10% | 7.6만 |
|---|
| 2026.05.04 | ₩141,353 | ₩141,353 | ₩126,117 | ₩132,219 | -6.46% | 15.2만 |
|---|
| 2026.05.01 | ₩154,041 | ₩155,047 | ₩141,715 | ₩143,258 | -7.00% | 15.7만 |
|---|
| 2026.04.30 | ₩147,550 | ₩154,390 | ₩146,276 | ₩153,545 | +4.06% | 8.1만 |
|---|
| 2026.04.29 | ₩149,884 | ₩152,901 | ₩146,316 | ₩148,274 | -1.07% | 8.6만 |
|---|
| 2026.04.28 | ₩147,617 | ₩151,627 | ₩146,396 | ₩150,286 | +1.81% | 7.3만 |
|---|
| 2026.04.27 | ₩140,227 | ₩147,952 | ₩140,227 | ₩146,396 | +4.40% | 10만 |
|---|
| 2026.04.24 | ₩148,019 | ₩151,962 | ₩138,282 | ₩138,832 | -6.21% | 8.8만 |
|---|
| 2026.04.23 | ₩155,463 | ₩155,597 | ₩150,165 | ₩150,903 | -2.93% | 5.2만 |
|---|
| 2026.04.22 | ₩153,934 | ₩159,299 | ₩153,438 | ₩155,477 | +1.00% | 14.6만 |
|---|
| 2026.04.21 | ₩152,298 | ₩154,189 | ₩152,298 | ₩152,714 | +0.27% | 4.9만 |
|---|
| 2026.04.20 | ₩152,177 | ₩155,128 | ₩151,560 | ₩152,284 | +0.07% | 5.4만 |
|---|
| 2026.04.17 | ₩152,123 | ₩157,180 | ₩151,104 | ₩152,901 | +0.51% | 8만 |
|---|
| 2026.04.16 | ₩152,365 | ₩153,331 | ₩150,890 | ₩151,077 | -0.85% | 7.9만 |
|---|
| 2026.04.15 | ₩148,516 | ₩153,572 | ₩148,516 | ₩153,035 | +3.04% | 7.8만 |
|---|
| 2026.04.14 | ₩144,827 | ₩149,428 | ₩144,827 | ₩148,516 | +2.55% | 7.1만 |
|---|
| 2026.04.13 | ₩139,234 | ₩144,841 | ₩137,812 | ₩144,773 | +3.98% | 4.6만 |
|---|
| 2026.04.10 | ₩140,562 | ₩142,319 | ₩136,860 | ₩140,978 | +0.30% | 7.1만 |
|---|
| 2026.04.09 | ₩135,291 | ₩141,340 | ₩135,237 | ₩139,999 | +3.48% | 5.9만 |
|---|
| 2026.04.08 | ₩133,064 | ₩137,517 | ₩132,112 | ₩136,069 | +2.26% | 9.5만 |
|---|
| 2026.04.07 | ₩121,543 | ₩128,813 | ₩121,114 | ₩128,813 | +5.98% | 9.6만 |
|---|
| 2026.04.06 | ₩122,174 | ₩123,595 | ₩119,022 | ₩122,066 | -0.09% | 14.1만 |
|---|
| 2026.04.02 | ₩118,700 | ₩122,428 | ₩117,935 | ₩121,986 | +2.77% | 3.2만 |
|---|
| 2026.04.01 | ₩121,262 | ₩121,986 | ₩119,612 | ₩120,162 | -0.91% | 14.4만 |
|---|
| 2026.03.31 | ₩119,625 | ₩120,054 | ₩115,534 | ₩119,625 | 0.00% | 9.8만 |
|---|
| 2026.03.30 | ₩117,734 | ₩119,397 | ₩112,128 | ₩117,439 | -0.25% | 2.8만 |
|---|
| 2026.03.27 | ₩118,217 | ₩118,579 | ₩116,151 | ₩117,305 | -0.77% | 4.2만 |
|---|
| 2026.03.26 | ₩117,975 | ₩120,658 | ₩117,291 | ₩119,411 | +1.22% | 5.2만 |
|---|
| 2026.03.25 | ₩116,916 | ₩120,135 | ₩116,527 | ₩118,110 | +1.02% | 3.7만 |
|---|
| 2026.03.24 | ₩115,132 | ₩117,050 | ₩114,086 | ₩115,816 | +0.59% | 3.8만 |
|---|
| 2026.03.23 | ₩114,220 | ₩115,977 | ₩112,490 | ₩114,542 | +0.28% | 3.5만 |
|---|
| 2026.03.20 | ₩111,873 | ₩112,476 | ₩109,821 | ₩111,994 | +0.11% | 8.7만 |
|---|
| 2026.03.19 | ₩112,543 | ₩113,469 | ₩109,982 | ₩113,254 | +0.63% | 4.9만 |
|---|
| 2026.03.18 | ₩112,959 | ₩114,542 | ₩110,786 | ₩112,128 | -0.74% | 3.4만 |
|---|
| 2026.03.17 | ₩113,549 | ₩114,019 | ₩111,994 | ₩113,281 | -0.24% | 2만 |
|---|
| 2026.03.16 | ₩112,342 | ₩114,046 | ₩111,591 | ₩111,994 | -0.31% | 2.7만 |
|---|
| 2026.03.13 | ₩113,523 | ₩113,523 | ₩110,049 | ₩110,679 | -2.50% | 2만 |
|---|
| 2026.03.12 | ₩111,685 | ₩113,187 | ₩109,848 | ₩111,792 | +0.10% | 4.3만 |
|---|
| 2026.03.11 | ₩112,490 | ₩113,858 | ₩110,679 | ₩113,831 | +1.19% | 2.8만 |
|---|
| 2026.03.10 | ₩111,658 | ₩116,004 | ₩110,733 | ₩114,086 | +2.17% | 5.1만 |
|---|
| 2026.03.09 | ₩112,852 | ₩114,958 | ₩109,485 | ₩111,658 | -1.06% | 13.9만 |
|---|
| 2026.03.06 | ₩115,373 | ₩115,803 | ₩113,308 | ₩114,770 | -0.52% | 7.3만 |
|---|
| 2026.03.05 | ₩120,403 | ₩120,631 | ₩117,426 | ₩118,660 | -1.45% | 3.5만 |
|---|
| 2026.03.04 | ₩119,545 | ₩121,087 | ₩119,330 | ₩120,631 | +0.91% | 3.1만 |
|---|
| 2026.03.03 | ₩119,048 | ₩119,276 | ₩116,567 | ₩119,022 | -0.02% | 2.8만 |
|---|
| 2026.03.02 | ₩116,433 | ₩122,656 | ₩116,433 | ₩121,235 | +4.12% | 5.3만 |
|---|
| 2026.02.27 | ₩118,378 | ₩118,646 | ₩115,213 | ₩115,736 | -2.23% | 3.6만 |
|---|
| 2026.02.26 | ₩118,861 | ₩122,589 | ₩118,083 | ₩121,141 | +1.92% | 5.6만 |
|---|
| 2026.02.25 | ₩116,768 | ₩120,363 | ₩115,333 | ₩120,135 | +2.88% | 7.1만 |
|---|
| 2026.02.24 | ₩116,044 | ₩119,625 | ₩114,689 | ₩115,856 | -0.16% | 7.2만 |
|---|
| 2026.02.23 | ₩118,244 | ₩120,041 | ₩114,730 | ₩116,044 | -1.86% | 5.3만 |
|---|
| 2026.02.20 | ₩116,943 | ₩121,248 | ₩116,272 | ₩118,525 | +1.35% | 4.3만 |
|---|
| 2026.02.19 | ₩117,278 | ₩118,901 | ₩115,897 | ₩117,546 | +0.23% | 4.8만 |
|---|
| 2026.02.18 | ₩116,165 | ₩118,633 | ₩116,165 | ₩117,654 | +1.28% | 4.9만 |
|---|
| 2026.02.17 | ₩115,132 | ₩117,198 | ₩114,207 | ₩115,132 | 0.00% | 5.3만 |
|---|
| 2026.02.13 | ₩114,287 | ₩116,071 | ₩112,919 | ₩115,145 | +0.75% | 4.4만 |
|---|
| 2026.02.12 | ₩118,525 | ₩118,525 | ₩112,664 | ₩115,990 | -2.14% | 3.8만 |
|---|
| 2026.02.11 | ₩120,832 | ₩121,785 | ₩116,782 | ₩117,117 | -3.07% | 3.5만 |
|---|
| 2026.02.10 | ₩120,001 | ₩123,729 | ₩120,001 | ₩121,382 | +1.15% | 3.4만 |
|---|
| 2026.02.09 | ₩124,038 | ₩126,211 | ₩123,555 | ₩124,843 | +0.65% | 5.3만 |
|---|
| 2026.02.06 | ₩122,026 | ₩124,963 | ₩121,718 | ₩124,038 | +1.65% | 5.5만 |
|---|
| 2026.02.05 | ₩121,396 | ₩122,603 | ₩118,445 | ₩121,422 | +0.02% | 7.2만 |
|---|
| 2026.02.04 | ₩115,722 | ₩123,166 | ₩115,695 | ₩121,758 | +5.22% | 14.7만 |
|---|
| 2026.02.03 | ₩118,029 | ₩119,370 | ₩111,377 | ₩116,138 | -1.60% | 13.5만 |
|---|
| 2026.02.02 | ₩113,388 | ₩123,112 | ₩113,388 | ₩119,464 | +5.36% | 10.1만 |
|---|
| 2026.01.30 | ₩104,295 | ₩116,272 | ₩104,295 | ₩112,704 | +8.06% | 9.3만 |
|---|
| 2026.01.29 | ₩102,028 | ₩103,141 | ₩100,432 | ₩102,216 | +0.18% | 4.5만 |
|---|
| 2026.01.28 | ₩101,425 | ₩102,672 | ₩100,673 | ₩100,834 | -0.58% | 2.1만 |
|---|
| 2026.01.27 | ₩102,270 | ₩102,283 | ₩100,217 | ₩101,425 | -0.83% | 3.7만 |
|---|
| 2026.01.26 | ₩103,825 | ₩104,496 | ₩102,739 | ₩103,007 | -0.79% | 2.6만 |
|---|
| 2026.01.23 | ₩105,877 | ₩106,454 | ₩101,934 | ₩103,490 | -2.25% | 2.7만 |
|---|
| 2026.01.22 | ₩106,709 | ₩107,098 | ₩103,852 | ₩106,669 | -0.04% | 4.9만 |
|---|
| 2026.01.21 | ₩108,882 | ₩110,371 | ₩106,441 | ₩106,964 | -1.76% | 5.5만 |
|---|
| 2026.01.20 | ₩108,091 | ₩109,713 | ₩107,299 | ₩107,675 | -0.38% | 4.5만 |
|---|
| 2026.01.16 | ₩106,615 | ₩110,505 | ₩105,193 | ₩110,076 | +3.25% | 5.4만 |
|---|
| 2026.01.15 | ₩100,083 | ₩106,642 | ₩100,083 | ₩105,985 | +5.90% | 4.7만 |
|---|
| 2026.01.14 | ₩99,118 | ₩100,365 | ₩97,750 | ₩100,083 | +0.97% | 4.8만 |
|---|
| 2026.01.13 | ₩99,788 | ₩100,244 | ₩98,715 | ₩99,440 | -0.35% | 1.4만 |
|---|
| 2026.01.12 | ₩98,259 | ₩100,352 | ₩97,589 | ₩100,016 | +1.79% | 2.2만 |
|---|
| 2026.01.09 | ₩98,608 | ₩101,022 | ₩97,924 | ₩99,212 | +0.61% | 5만 |
|---|
| 2026.01.08 | ₩97,696 | ₩98,662 | ₩97,696 | ₩98,581 | +0.91% | 3.2만 |
|---|
| 2026.01.07 | ₩99,198 | ₩99,252 | ₩97,146 | ₩97,763 | -1.45% | 1.9만 |
|---|
| 2026.01.06 | ₩98,943 | ₩99,909 | ₩97,186 | ₩99,413 | +0.47% | 2.3만 |
|---|
| 2026.01.05 | ₩97,535 | ₩100,875 | ₩95,510 | ₩99,386 | +1.90% | 3.2만 |
|---|
| 2026.01.02 | ₩96,569 | ₩97,951 | ₩95,630 | ₩97,428 | +0.89% | 2.6만 |
|---|
| 2025.12.31 | ₩98,608 | ₩99,051 | ₩95,577 | ₩96,958 | -1.67% | 7.1만 |
|---|
| 2025.12.30 | ₩101,478 | ₩101,478 | ₩97,240 | ₩97,683 | -3.74% | 3.4만 |
|---|
| 2025.12.29 | ₩98,863 | ₩100,110 | ₩97,294 | ₩98,581 | -0.28% | 3.1만 |
|---|
| 2025.12.26 | ₩100,915 | ₩100,915 | ₩98,085 | ₩99,466 | -1.44% | 3.3만 |
|---|
| 2025.12.24 | ₩101,277 | ₩102,015 | ₩99,815 | ₩101,854 | +0.57% | 2.8만 |
|---|
| 2025.12.23 | ₩101,760 | ₩103,088 | ₩101,599 | ₩101,612 | -0.14% | 4.1만 |
|---|
| 2025.12.22 | ₩100,124 | ₩103,141 | ₩100,124 | ₩102,270 | +2.14% | 3.8만 |
|---|
| 2025.12.19 | ₩99,010 | ₩100,593 | ₩98,112 | ₩99,909 | +0.91% | 17.3만 |
|---|
| 2025.12.18 | ₩99,346 | ₩101,223 | ₩99,346 | ₩99,372 | +0.03% | 4.3만 |
|---|
| 2025.12.17 | ₩98,501 | ₩101,036 | ₩97,750 | ₩98,246 | -0.26% | 5.2만 |
|---|
| 2025.12.16 | ₩98,340 | ₩99,681 | ₩95,174 | ₩98,273 | -0.07% | 5.1만 |
|---|
| 2025.12.15 | ₩98,139 | ₩99,453 | ₩96,502 | ₩97,146 | -1.01% | 3.5만 |
|---|
| 2025.12.12 | ₩99,171 | ₩103,410 | ₩97,387 | ₩98,018 | -1.16% | 5.2만 |
|---|
| 2025.12.11 | ₩97,119 | ₩97,978 | ₩96,569 | ₩97,334 | +0.22% | 3.1만 |
|---|
| 2025.12.10 | ₩94,222 | ₩97,911 | ₩93,940 | ₩96,542 | +2.46% | 6만 |
|---|
| 2025.12.09 | ₩91,070 | ₩96,382 | ₩91,070 | ₩94,718 | +4.01% | 5.1만 |
|---|
| 2025.12.08 | ₩91,231 | ₩92,666 | ₩90,990 | ₩91,204 | -0.03% | 3만 |
|---|
| 2025.12.05 | ₩92,210 | ₩92,210 | ₩89,501 | ₩91,030 | -1.28% | 5.8만 |
|---|
| 2025.12.04 | ₩91,486 | ₩93,323 | ₩91,486 | ₩91,862 | +0.41% | 2.4만 |
|---|
| 2025.12.03 | ₩90,011 | ₩92,210 | ₩88,535 | ₩92,170 | +2.40% | 2.8만 |
|---|
| 2025.12.02 | ₩89,072 | ₩91,379 | ₩88,508 | ₩89,850 | +0.87% | 5.3만 |
|---|
| 2025.12.01 | ₩89,689 | ₩91,768 | ₩89,689 | ₩90,306 | +0.69% | 1.9만 |
|---|
| 2025.11.28 | ₩91,204 | ₩91,714 | ₩90,654 | ₩91,245 | +0.04% | 1.2만 |
|---|
| 2025.11.26 | ₩90,641 | ₩91,714 | ₩89,447 | ₩91,097 | +0.50% | 2.8만 |
|---|
| 2025.11.25 | ₩89,863 | ₩90,802 | ₩88,066 | ₩90,721 | +0.96% | 4.6만 |
|---|
| 2025.11.24 | ₩88,951 | ₩90,400 | ₩88,951 | ₩89,488 | +0.60% | 2.9만 |
|---|
| 2025.11.21 | ₩88,897 | ₩90,802 | ₩87,798 | ₩88,629 | -0.30% | 3.5만 |
|---|
| 2025.11.20 | ₩90,239 | ₩90,239 | ₩87,502 | ₩88,026 | -2.45% | 4.8만 |
|---|
| 2025.11.19 | ₩86,027 | ₩89,327 | ₩85,906 | ₩88,817 | +3.24% | 4.1만 |
|---|
| 2025.11.18 | ₩85,638 | ₩88,790 | ₩85,638 | ₩86,148 | +0.60% | 4.6만 |
|---|
| 2025.11.17 | ₩89,327 | ₩90,078 | ₩85,585 | ₩86,416 | -3.26% | 4.8만 |
|---|
| 2025.11.14 | ₩90,614 | ₩91,674 | ₩90,078 | ₩90,078 | -0.59% | 2.2만 |
|---|
| 2025.11.13 | ₩93,565 | ₩93,739 | ₩90,574 | ₩91,714 | -1.98% | 2.9만 |
|---|
| 2025.11.12 | ₩93,672 | ₩94,168 | ₩92,425 | ₩93,484 | -0.20% | 3.2만 |
|---|
| 2025.11.11 | ₩90,319 | ₩93,873 | ₩90,319 | ₩93,297 | +3.30% | 6.4만 |
|---|
| 2025.11.10 | ₩90,923 | ₩91,942 | ₩89,876 | ₩90,775 | -0.16% | 3.9만 |
|---|
| 2025.11.07 | ₩90,949 | ₩92,465 | ₩89,850 | ₩91,110 | +0.18% | 2.9만 |
|---|
| 2025.11.06 | ₩91,365 | ₩92,693 | ₩90,198 | ₩90,695 | -0.73% | 2.9만 |
|---|
| 2025.11.05 | ₩89,863 | ₩91,794 | ₩89,192 | ₩91,406 | +1.72% | 6.4만 |
|---|
| 2025.11.04 | ₩89,514 | ₩91,365 | ₩88,897 | ₩89,152 | -0.40% | 4.2만 |
|---|
| 2025.11.03 | ₩93,954 | ₩94,410 | ₩88,562 | ₩89,903 | -4.31% | 5.4만 |
|---|
| 2025.10.31 | ₩100,164 | ₩100,754 | ₩92,733 | ₩93,565 | -6.59% | 7만 |
|---|
| 2025.10.30 | ₩91,727 | ₩92,948 | ₩90,842 | ₩92,881 | +1.26% | 4.3만 |
|---|
| 2025.10.29 | ₩93,914 | ₩94,906 | ₩91,204 | ₩92,304 | -1.71% | 4.9만 |
|---|
| 2025.10.28 | ₩92,546 | ₩94,812 | ₩91,526 | ₩93,619 | +1.16% | 4만 |
|---|
| 2025.10.27 | ₩93,820 | ₩94,571 | ₩92,800 | ₩92,800 | -1.09% | 2.4만 |
|---|
| 2025.10.24 | ₩92,827 | ₩93,686 | ₩92,344 | ₩93,431 | +0.65% | 2.5만 |
|---|
| 2025.10.23 | ₩93,055 | ₩93,055 | ₩91,580 | ₩92,277 | -0.84% | 2.1만 |
|---|
| 2025.10.22 | ₩92,157 | ₩93,417 | ₩91,204 | ₩93,377 | +1.32% | 4.2만 |
|---|
| 2025.10.21 | ₩90,829 | ₩92,787 | ₩90,829 | ₩91,808 | +1.08% | 3.4만 |
|---|
| 2025.10.20 | ₩90,695 | ₩92,210 | ₩90,681 | ₩91,526 | +0.92% | 3.2만 |
|---|
| 2025.10.17 | ₩89,233 | ₩90,641 | ₩88,589 | ₩90,078 | +0.95% | 4만 |
|---|
| 2025.10.16 | ₩93,672 | ₩94,303 | ₩89,005 | ₩89,032 | -4.95% | 3.2만 |
|---|
| 2025.10.15 | ₩94,624 | ₩96,784 | ₩92,036 | ₩93,109 | -1.60% | 5만 |
|---|
| 2025.10.14 | ₩91,553 | ₩93,659 | ₩90,547 | ₩93,095 | +1.68% | 3만 |
|---|
| 2025.10.13 | ₩90,292 | ₩91,862 | ₩89,568 | ₩91,862 | +1.74% | 5.7만 |
|---|
| 2025.10.10 | ₩92,425 | ₩92,653 | ₩88,911 | ₩89,407 | -3.27% | 4.1만 |
|---|