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 | ₩156,358 | ₩156,599 | ₩152,830 | ₩152,830 | -2.26% | 9.3만 |
| 2026.10.08 | ₩157,873 | ₩159,818 | ₩155,513 | ₩156,183 | -1.07% | 11.2만 |
| 2026.10.07 | ₩158,490 | ₩159,966 | ₩155,566 | ₩158,571 | +0.05% | 11.7만 |
| 2026.10.06 | ₩163,735 | ₩168,309 | ₩161,736 | ₩161,736 | -1.22% | 10만 |
| 2026.10.05 | ₩162,930 | ₩164,982 | ₩161,025 | ₩163,212 | +0.17% | 11.7만 |
| 2026.10.02 | ₩162,836 | ₩166,351 | ₩160,838 | ₩161,133 | -1.05% | 18.5만 |
| 2026.10.01 | ₩157,686 | ₩160,516 | ₩156,250 | ₩160,248 | +1.62% | 7.4만 |
| 2026.09.30 | ₩159,362 | ₩161,656 | ₩157,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,222 |
| -0.72% |
| 13.6만 |
| 2026.09.29 | ₩160,422 | ₩168,000 | ₩157,390 | ₩159,215 | -0.75% | 9.3만 |
|---|
| 2026.09.28 | ₩160,422 | ₩164,097 | ₩158,289 | ₩160,690 | +0.17% | 8.4만 |
|---|
| 2026.09.25 | ₩158,718 | ₩164,888 | ₩158,718 | ₩160,663 | +1.23% | 20.3만 |
|---|
| 2026.09.24 | ₩155,446 | ₩159,027 | ₩153,487 | ₩159,027 | +2.30% | 9.7만 |
|---|
| 2026.09.23 | ₩150,751 | ₩155,244 | ₩150,684 | ₩154,721 | +2.63% | 11.2만 |
|---|
| 2026.09.22 | ₩158,799 | ₩159,671 | ₩148,954 | ₩151,489 | -4.60% | 18.1만 |
|---|
| 2026.09.21 | ₩157,525 | ₩160,945 | ₩153,729 | ₩159,845 | +1.47% | 14.6만 |
|---|
| 2026.09.18 | ₩152,897 | ₩155,218 | ₩152,052 | ₩154,480 | +1.04% | 14.4만 |
|---|
| 2026.09.17 | ₩153,246 | ₩157,619 | ₩150,751 | ₩153,313 | +0.04% | 12.3만 |
|---|
| 2026.09.16 | ₩160,730 | ₩161,669 | ₩148,015 | ₩151,744 | -5.59% | 17.9만 |
|---|
| 2026.09.15 | ₩162,662 | ₩163,936 | ₩155,311 | ₩160,543 | -1.30% | 10.8만 |
|---|
| 2026.09.14 | ₩163,547 | ₩166,337 | ₩160,261 | ₩160,261 | -2.01% | 11.2만 |
|---|
| 2026.09.11 | ₩168,255 | ₩168,255 | ₩163,078 | ₩165,371 | -1.71% | 9.4만 |
|---|
| 2026.09.10 | ₩164,982 | ₩168,684 | ₩164,607 | ₩166,096 | +0.67% | 8.7만 |
|---|
| 2026.09.09 | ₩163,507 | ₩167,316 | ₩162,608 | ₩164,620 | +0.68% | 9.6만 |
|---|
| 2026.09.08 | ₩163,976 | ₩168,845 | ₩163,909 | ₩165,157 | +0.72% | 9.8만 |
|---|
| 2026.09.04 | ₩165,787 | ₩165,787 | ₩160,167 | ₩164,835 | -0.57% | 9.2만 |
|---|
| 2026.09.03 | ₩158,906 | ₩168,403 | ₩158,906 | ₩167,316 | +5.29% | 18.1만 |
|---|
| 2026.09.02 | ₩160,878 | ₩164,017 | ₩157,149 | ₩157,417 | -2.15% | 7.1만 |
|---|
| 2026.09.01 | ₩157,149 | ₩163,467 | ₩156,827 | ₩160,435 | +2.09% | 15.1만 |
|---|
| 2026.08.31 | ₩158,987 | ₩160,019 | ₩157,055 | ₩159,335 | +0.22% | 8만 |
|---|
| 2026.08.28 | ₩161,160 | ₩165,962 | ₩159,630 | ₩159,630 | -0.95% | 8.9만 |
|---|
| 2026.08.27 | ₩155,767 | ₩163,172 | ₩155,446 | ₩160,958 | +3.33% | 10.9만 |
|---|
| 2026.08.26 | ₩155,419 | ₩156,063 | ₩152,280 | ₩155,419 | 0.00% | 8.4만 |
|---|
| 2026.08.25 | ₩156,921 | ₩156,921 | ₩154,212 | ₩155,298 | -1.03% | 10.6만 |
|---|
| 2026.08.24 | ₩155,204 | ₩157,417 | ₩153,340 | ₩155,231 | +0.02% | 13.8만 |
|---|
| 2026.08.21 | ₩151,153 | ₩155,808 | ₩151,153 | ₩155,580 | +2.93% | 10.9만 |
|---|
| 2026.08.20 | ₩153,004 | ₩153,232 | ₩148,887 | ₩149,893 | -2.03% | 7.4만 |
|---|
| 2026.08.19 | ₩157,672 | ₩159,335 | ₩152,682 | ₩152,696 | -3.16% | 23만 |
|---|
| 2026.08.18 | ₩158,343 | ₩158,678 | ₩154,037 | ₩157,162 | -0.75% | 9.8만 |
|---|
| 2026.08.17 | ₩155,593 | ₩160,100 | ₩155,593 | ₩158,625 | +1.95% | 16.3만 |
|---|
| 2026.08.14 | ₩154,252 | ₩157,444 | ₩152,186 | ₩156,049 | +1.17% | 21.4만 |
|---|
| 2026.08.13 | ₩154,922 | ₩156,867 | ₩152,468 | ₩154,493 | -0.28% | 8.3만 |
|---|
| 2026.08.12 | ₩153,031 | ₩155,191 | ₩149,866 | ₩153,997 | +0.63% | 11.5만 |
|---|
| 2026.08.11 | ₩152,669 | ₩153,313 | ₩150,027 | ₩151,770 | -0.59% | 5.9만 |
|---|
| 2026.08.10 | ₩151,623 | ₩152,347 | ₩147,760 | ₩149,839 | -1.18% | 13.7만 |
|---|
| 2026.08.07 | ₩151,878 | ₩155,486 | ₩148,699 | ₩149,745 | -1.40% | 10.8만 |
|---|
| 2026.08.06 | ₩156,291 | ₩157,230 | ₩152,575 | ₩153,299 | -1.91% | 8.7만 |
|---|
| 2026.08.05 | ₩158,115 | ₩159,228 | ₩155,003 | ₩155,486 | -1.66% | 9.1만 |
|---|
| 2026.08.04 | ₩153,581 | ₩161,897 | ₩153,273 | ₩156,814 | +2.10% | 18.7만 |
|---|
| 2026.08.03 | ₩143,709 | ₩151,797 | ₩142,180 | ₩151,744 | +5.59% | 17만 |
|---|
| 2026.07.31 | ₩150,711 | ₩151,931 | ₩137,767 | ₩143,038 | -5.09% | 21.2만 |
|---|
| 2026.07.30 | ₩148,551 | ₩150,107 | ₩144,433 | ₩148,484 | -0.05% | 16만 |
|---|
| 2026.07.29 | ₩148,873 | ₩150,791 | ₩145,801 | ₩147,264 | -1.08% | 18.6만 |
|---|
| 2026.07.28 | ₩146,767 | ₩150,885 | ₩144,246 | ₩150,027 | +2.22% | 14.8만 |
|---|
| 2026.07.27 | ₩148,457 | ₩151,247 | ₩146,566 | ₩147,572 | -0.60% | 11.6만 |
|---|
| 2026.07.24 | ₩147,787 | ₩148,779 | ₩146,378 | ₩147,129 | -0.44% | 9.2만 |
|---|
| 2026.07.23 | ₩146,432 | ₩148,471 | ₩143,696 | ₩147,344 | +0.62% | 6.9만 |
|---|
| 2026.07.22 | ₩147,210 | ₩148,538 | ₩145,708 | ₩148,270 | +0.72% | 6.7만 |
|---|
| 2026.07.21 | ₩147,009 | ₩149,973 | ₩145,855 | ₩148,283 | +0.87% | 16.2만 |
|---|
| 2026.07.20 | ₩147,679 | ₩148,229 | ₩140,409 | ₩145,144 | -1.72% | 12만 |
|---|
| 2026.07.17 | ₩149,705 | ₩150,027 | ₩143,977 | ₩146,378 | -2.22% | 8.1만 |
|---|
| 2026.07.16 | ₩159,335 | ₩160,422 | ₩149,785 | ₩150,630 | -5.46% | 13.2만 |
|---|
| 2026.07.15 | ₩159,309 | ₩161,589 | ₩158,423 | ₩159,657 | +0.22% | 7.1만 |
|---|
| 2026.07.14 | ₩156,988 | ₩165,304 | ₩155,996 | ₩158,665 | +1.07% | 10.5만 |
|---|
| 2026.07.13 | ₩154,761 | ₩156,291 | ₩152,817 | ₩155,835 | +0.69% | 12만 |
|---|
| 2026.07.10 | ₩157,109 | ₩157,377 | ₩152,441 | ₩154,413 | -1.72% | 4.8만 |
|---|
| 2026.07.09 | ₩151,448 | ₩156,130 | ₩149,195 | ₩155,365 | +2.59% | 13.6만 |
|---|
| 2026.07.08 | ₩150,577 | ₩153,407 | ₩148,900 | ₩150,724 | +0.10% | 12.5만 |
|---|
| 2026.07.07 | ₩155,150 | ₩155,258 | ₩151,958 | ₩152,870 | -1.47% | 16.9만 |
|---|
| 2026.07.06 | ₩147,934 | ₩159,081 | ₩146,821 | ₩154,882 | +4.70% | 22.9만 |
|---|
| 2026.07.02 | ₩151,757 | ₩156,452 | ₩146,821 | ₩146,821 | -3.25% | 14.9만 |
|---|
| 2026.07.01 | ₩141,791 | ₩150,483 | ₩136,976 | ₩150,013 | +5.80% | 24만 |
|---|
| 2026.06.30 | ₩139,631 | ₩143,226 | ₩139,081 | ₩141,563 | +1.38% | 13.5만 |
|---|
| 2026.06.29 | ₩141,442 | ₩141,442 | ₩138,344 | ₩139,900 | -1.09% | 6.3만 |
|---|
| 2026.06.26 | ₩140,852 | ₩141,898 | ₩136,318 | ₩141,000 | +0.10% | 14.2만 |
|---|
| 2026.06.25 | ₩141,174 | ₩145,506 | ₩139,806 | ₩140,624 | -0.39% | 10.2만 |
|---|
| 2026.06.24 | ₩149,906 | ₩150,228 | ₩140,141 | ₩140,758 | -6.10% | 15.3만 |
|---|
| 2026.06.23 | ₩148,846 | ₩151,596 | ₩147,411 | ₩151,153 | +1.55% | 9.3만 |
|---|
| 2026.06.22 | ₩144,769 | ₩149,490 | ₩144,769 | ₩149,222 | +3.08% | 9.6만 |
|---|
| 2026.06.18 | ₩146,566 | ₩152,750 | ₩142,368 | ₩143,803 | -1.89% | 12만 |
|---|
| 2026.06.17 | ₩143,763 | ₩146,968 | ₩142,247 | ₩144,420 | +0.46% | 22.5만 |
|---|
| 2026.06.16 | ₩144,983 | ₩146,016 | ₩141,093 | ₩142,663 | -1.60% | 17.2만 |
|---|
| 2026.06.15 | ₩139,940 | ₩147,706 | ₩139,940 | ₩143,588 | +2.61% | 12.7만 |
|---|
| 2026.06.12 | ₩136,037 | ₩140,798 | ₩134,628 | ₩138,706 | +1.96% | 8.6만 |
|---|
| 2026.06.11 | ₩134,964 | ₩136,587 | ₩130,779 | ₩135,634 | +0.50% | 12.4만 |
|---|
| 2026.06.10 | ₩133,327 | ₩136,385 | ₩132,670 | ₩134,226 | +0.67% | 12.7만 |
|---|
| 2026.06.09 | ₩132,496 | ₩137,552 | ₩132,080 | ₩133,998 | +1.13% | 15.7만 |
|---|
| 2026.06.08 | ₩130,551 | ₩133,394 | ₩130,551 | ₩130,618 | +0.05% | 5.7만 |
|---|
| 2026.06.05 | ₩135,406 | ₩135,473 | ₩130,323 | ₩130,551 | -3.59% | 5.8만 |
|---|
| 2026.06.04 | ₩127,707 | ₩134,950 | ₩127,238 | ₩134,722 | +5.49% | 12만 |
|---|
| 2026.06.03 | ₩125,816 | ₩127,023 | ₩123,401 | ₩126,513 | +0.55% | 13만 |
|---|
| 2026.06.02 | ₩128,431 | ₩131,208 | ₩126,607 | ₩127,546 | -0.69% | 11.6만 |
|---|
| 2026.06.01 | ₩122,784 | ₩128,217 | ₩120,719 | ₩128,109 | +4.34% | 10.8만 |
|---|
| 2026.05.29 | ₩122,583 | ₩124,126 | ₩121,939 | ₩122,959 | +0.31% | 14.9만 |
|---|
| 2026.05.28 | ₩122,315 | ₩124,984 | ₩120,893 | ₩122,234 | -0.07% | 5.7만 |
|---|
| 2026.05.27 | ₩125,051 | ₩126,191 | ₩122,556 | ₩123,267 | -1.43% | 4.7만 |
|---|
| 2026.05.26 | ₩126,755 | ₩128,230 | ₩123,831 | ₩126,554 | -0.16% | 3.8만 |
|---|
| 2026.05.22 | ₩129,478 | ₩129,478 | ₩125,132 | ₩125,896 | -2.77% | 5.4만 |
|---|
| 2026.05.21 | ₩126,929 | ₩129,719 | ₩123,670 | ₩129,585 | +2.09% | 4.5만 |
|---|
| 2026.05.20 | ₩125,816 | ₩128,753 | ₩124,407 | ₩127,774 | +1.56% | 7.5만 |
|---|
| 2026.05.19 | ₩126,755 | ₩126,755 | ₩122,865 | ₩124,394 | -1.86% | 11.6만 |
|---|
| 2026.05.18 | ₩125,306 | ₩128,968 | ₩125,306 | ₩126,728 | +1.13% | 7.8만 |
|---|
| 2026.05.15 | ₩126,379 | ₩127,090 | ₩124,743 | ₩126,567 | +0.15% | 5.2만 |
|---|
| 2026.05.14 | ₩128,016 | ₩129,102 | ₩126,486 | ₩128,096 | +0.06% | 3.4만 |
|---|
| 2026.05.13 | ₩127,385 | ₩128,190 | ₩124,743 | ₩126,540 | -0.66% | 4.7만 |
|---|
| 2026.05.12 | ₩126,782 | ₩127,439 | ₩124,461 | ₩127,278 | +0.39% | 5.2만 |
|---|
| 2026.05.11 | ₩127,466 | ₩128,955 | ₩125,816 | ₩127,251 | -0.17% | 5.6만 |
|---|
| 2026.05.08 | ₩128,244 | ₩130,121 | ₩126,419 | ₩128,230 | -0.01% | 2.5만 |
|---|
| 2026.05.07 | ₩129,290 | ₩129,840 | ₩126,527 | ₩127,466 | -1.41% | 4.6만 |
|---|
| 2026.05.06 | ₩134,132 | ₩134,132 | ₩125,682 | ₩129,290 | -3.61% | 7.1만 |
|---|
| 2026.05.05 | ₩131,838 | ₩133,971 | ₩129,008 | ₩133,287 | +1.10% | 7.6만 |
|---|
| 2026.05.04 | ₩141,362 | ₩141,362 | ₩126,124 | ₩132,227 | -6.46% | 15.2만 |
|---|
| 2026.05.01 | ₩154,051 | ₩155,057 | ₩141,724 | ₩143,266 | -7.00% | 15.7만 |
|---|
| 2026.04.30 | ₩147,559 | ₩154,399 | ₩146,284 | ₩153,554 | +4.06% | 8.1만 |
|---|
| 2026.04.29 | ₩149,893 | ₩152,910 | ₩146,325 | ₩148,283 | -1.07% | 8.6만 |
|---|
| 2026.04.28 | ₩147,626 | ₩151,636 | ₩146,405 | ₩150,295 | +1.81% | 7.3만 |
|---|
| 2026.04.27 | ₩140,235 | ₩147,961 | ₩140,235 | ₩146,405 | +4.40% | 10만 |
|---|
| 2026.04.24 | ₩148,028 | ₩151,972 | ₩138,290 | ₩138,840 | -6.21% | 8.8만 |
|---|
| 2026.04.23 | ₩155,472 | ₩155,607 | ₩150,174 | ₩150,912 | -2.93% | 5.2만 |
|---|
| 2026.04.22 | ₩153,943 | ₩159,309 | ₩153,447 | ₩155,486 | +1.00% | 14.6만 |
|---|
| 2026.04.21 | ₩152,307 | ₩154,198 | ₩152,307 | ₩152,723 | +0.27% | 4.9만 |
|---|
| 2026.04.20 | ₩152,186 | ₩155,137 | ₩151,569 | ₩152,293 | +0.07% | 5.4만 |
|---|
| 2026.04.17 | ₩152,133 | ₩157,189 | ₩151,113 | ₩152,910 | +0.51% | 8만 |
|---|
| 2026.04.16 | ₩152,374 | ₩153,340 | ₩150,899 | ₩151,086 | -0.85% | 7.9만 |
|---|
| 2026.04.15 | ₩148,524 | ₩153,581 | ₩148,524 | ₩153,045 | +3.04% | 7.8만 |
|---|
| 2026.04.14 | ₩144,836 | ₩149,436 | ₩144,836 | ₩148,524 | +2.55% | 7.1만 |
|---|
| 2026.04.13 | ₩139,242 | ₩144,849 | ₩137,821 | ₩144,782 | +3.98% | 4.6만 |
|---|
| 2026.04.10 | ₩140,570 | ₩142,327 | ₩136,868 | ₩140,986 | +0.30% | 7.1만 |
|---|
| 2026.04.09 | ₩135,299 | ₩141,348 | ₩135,245 | ₩140,007 | +3.48% | 5.9만 |
|---|
| 2026.04.08 | ₩133,072 | ₩137,526 | ₩132,120 | ₩136,077 | +2.26% | 9.5만 |
|---|
| 2026.04.07 | ₩121,550 | ₩128,820 | ₩121,121 | ₩128,820 | +5.98% | 9.6만 |
|---|
| 2026.04.06 | ₩122,181 | ₩123,603 | ₩119,029 | ₩122,074 | -0.09% | 14.1만 |
|---|
| 2026.04.02 | ₩118,707 | ₩122,436 | ₩117,942 | ₩121,993 | +2.77% | 3.2만 |
|---|
| 2026.04.01 | ₩121,269 | ₩121,993 | ₩119,619 | ₩120,169 | -0.91% | 14.4만 |
|---|
| 2026.03.31 | ₩119,632 | ₩120,062 | ₩115,541 | ₩119,632 | 0.00% | 9.8만 |
|---|
| 2026.03.30 | ₩117,741 | ₩119,404 | ₩112,134 | ₩117,446 | -0.25% | 2.8만 |
|---|
| 2026.03.27 | ₩118,224 | ₩118,586 | ₩116,158 | ₩117,312 | -0.77% | 4.2만 |
|---|
| 2026.03.26 | ₩117,983 | ₩120,665 | ₩117,298 | ₩119,418 | +1.22% | 5.2만 |
|---|
| 2026.03.25 | ₩116,923 | ₩120,142 | ₩116,534 | ₩118,117 | +1.02% | 3.7만 |
|---|
| 2026.03.24 | ₩115,139 | ₩117,057 | ₩114,093 | ₩115,823 | +0.59% | 3.8만 |
|---|
| 2026.03.23 | ₩114,227 | ₩115,984 | ₩112,497 | ₩114,549 | +0.28% | 3.5만 |
|---|
| 2026.03.20 | ₩111,880 | ₩112,483 | ₩109,827 | ₩112,000 | +0.11% | 8.7만 |
|---|
| 2026.03.19 | ₩112,550 | ₩113,476 | ₩109,988 | ₩113,261 | +0.63% | 4.9만 |
|---|
| 2026.03.18 | ₩112,966 | ₩114,549 | ₩110,793 | ₩112,134 | -0.74% | 3.4만 |
|---|
| 2026.03.17 | ₩113,556 | ₩114,026 | ₩112,000 | ₩113,288 | -0.24% | 2만 |
|---|
| 2026.03.16 | ₩112,349 | ₩114,052 | ₩111,598 | ₩112,000 | -0.31% | 2.7만 |
|---|
| 2026.03.13 | ₩113,529 | ₩113,529 | ₩110,055 | ₩110,686 | -2.50% | 2만 |
|---|
| 2026.03.12 | ₩111,692 | ₩113,194 | ₩109,854 | ₩111,799 | +0.10% | 4.3만 |
|---|
| 2026.03.11 | ₩112,497 | ₩113,865 | ₩110,686 | ₩113,838 | +1.19% | 2.8만 |
|---|
| 2026.03.10 | ₩111,665 | ₩116,011 | ₩110,739 | ₩114,093 | +2.17% | 5.1만 |
|---|
| 2026.03.09 | ₩112,859 | ₩114,965 | ₩109,492 | ₩111,665 | -1.06% | 13.9만 |
|---|
| 2026.03.06 | ₩115,380 | ₩115,810 | ₩113,315 | ₩114,777 | -0.52% | 7.3만 |
|---|
| 2026.03.05 | ₩120,410 | ₩120,638 | ₩117,433 | ₩118,667 | -1.45% | 3.5만 |
|---|
| 2026.03.04 | ₩119,552 | ₩121,094 | ₩119,337 | ₩120,638 | +0.91% | 3.1만 |
|---|
| 2026.03.03 | ₩119,056 | ₩119,284 | ₩116,574 | ₩119,029 | -0.02% | 2.8만 |
|---|
| 2026.03.02 | ₩116,440 | ₩122,664 | ₩116,440 | ₩121,242 | +4.12% | 5.3만 |
|---|
| 2026.02.27 | ₩118,385 | ₩118,653 | ₩115,219 | ₩115,743 | -2.23% | 3.6만 |
|---|
| 2026.02.26 | ₩118,868 | ₩122,597 | ₩118,090 | ₩121,148 | +1.92% | 5.6만 |
|---|
| 2026.02.25 | ₩116,775 | ₩120,370 | ₩115,340 | ₩120,142 | +2.88% | 7.1만 |
|---|
| 2026.02.24 | ₩116,051 | ₩119,632 | ₩114,696 | ₩115,863 | -0.16% | 7.2만 |
|---|
| 2026.02.23 | ₩118,251 | ₩120,048 | ₩114,737 | ₩116,051 | -1.86% | 5.3만 |
|---|
| 2026.02.20 | ₩116,950 | ₩121,255 | ₩116,279 | ₩118,532 | +1.35% | 4.3만 |
|---|
| 2026.02.19 | ₩117,285 | ₩118,908 | ₩115,903 | ₩117,553 | +0.23% | 4.8만 |
|---|
| 2026.02.18 | ₩116,172 | ₩118,640 | ₩116,172 | ₩117,661 | +1.28% | 4.9만 |
|---|
| 2026.02.17 | ₩115,139 | ₩117,205 | ₩114,213 | ₩115,139 | 0.00% | 5.3만 |
|---|
| 2026.02.13 | ₩114,294 | ₩116,078 | ₩112,926 | ₩115,152 | +0.75% | 4.4만 |
|---|
| 2026.02.12 | ₩118,532 | ₩118,532 | ₩112,671 | ₩115,997 | -2.14% | 3.8만 |
|---|
| 2026.02.11 | ₩120,840 | ₩121,792 | ₩116,789 | ₩117,124 | -3.07% | 3.5만 |
|---|
| 2026.02.10 | ₩120,008 | ₩123,737 | ₩120,008 | ₩121,389 | +1.15% | 3.4만 |
|---|
| 2026.02.09 | ₩124,045 | ₩126,218 | ₩123,562 | ₩124,850 | +0.65% | 5.3만 |
|---|
| 2026.02.06 | ₩122,033 | ₩124,971 | ₩121,725 | ₩124,045 | +1.65% | 5.5만 |
|---|
| 2026.02.05 | ₩121,403 | ₩122,610 | ₩118,452 | ₩121,430 | +0.02% | 7.2만 |
|---|
| 2026.02.04 | ₩115,729 | ₩123,173 | ₩115,702 | ₩121,765 | +5.22% | 14.7만 |
|---|
| 2026.02.03 | ₩118,036 | ₩119,377 | ₩111,383 | ₩116,145 | -1.60% | 13.5만 |
|---|
| 2026.02.02 | ₩113,395 | ₩123,120 | ₩113,395 | ₩119,471 | +5.36% | 10.1만 |
|---|
| 2026.01.30 | ₩104,301 | ₩116,279 | ₩104,301 | ₩112,711 | +8.06% | 9.3만 |
|---|
| 2026.01.29 | ₩102,034 | ₩103,148 | ₩100,438 | ₩102,222 | +0.18% | 4.5만 |
|---|
| 2026.01.28 | ₩101,431 | ₩102,678 | ₩100,679 | ₩100,840 | -0.58% | 2.1만 |
|---|
| 2026.01.27 | ₩102,276 | ₩102,289 | ₩100,223 | ₩101,431 | -0.83% | 3.7만 |
|---|
| 2026.01.26 | ₩103,832 | ₩104,502 | ₩102,745 | ₩103,013 | -0.79% | 2.6만 |
|---|
| 2026.01.23 | ₩105,884 | ₩106,461 | ₩101,940 | ₩103,496 | -2.25% | 2.7만 |
|---|
| 2026.01.22 | ₩106,715 | ₩107,104 | ₩103,858 | ₩106,675 | -0.04% | 4.9만 |
|---|
| 2026.01.21 | ₩108,888 | ₩110,377 | ₩106,447 | ₩106,970 | -1.76% | 5.5만 |
|---|
| 2026.01.20 | ₩108,097 | ₩109,720 | ₩107,306 | ₩107,681 | -0.38% | 4.5만 |
|---|
| 2026.01.16 | ₩106,622 | ₩110,511 | ₩105,200 | ₩110,082 | +3.25% | 5.4만 |
|---|
| 2026.01.15 | ₩100,089 | ₩106,648 | ₩100,089 | ₩105,991 | +5.90% | 4.7만 |
|---|
| 2026.01.14 | ₩99,124 | ₩100,371 | ₩97,755 | ₩100,089 | +0.97% | 4.8만 |
|---|
| 2026.01.13 | ₩99,794 | ₩100,250 | ₩98,721 | ₩99,445 | -0.35% | 1.4만 |
|---|
| 2026.01.12 | ₩98,265 | ₩100,358 | ₩97,594 | ₩100,022 | +1.79% | 2.2만 |
|---|
| 2026.01.09 | ₩98,614 | ₩101,028 | ₩97,930 | ₩99,217 | +0.61% | 5만 |
|---|
| 2026.01.08 | ₩97,702 | ₩98,667 | ₩97,702 | ₩98,587 | +0.91% | 3.2만 |
|---|
| 2026.01.07 | ₩99,204 | ₩99,258 | ₩97,152 | ₩97,769 | -1.45% | 1.9만 |
|---|
| 2026.01.06 | ₩98,949 | ₩99,915 | ₩97,192 | ₩99,419 | +0.47% | 2.3만 |
|---|
| 2026.01.05 | ₩97,541 | ₩100,881 | ₩95,515 | ₩99,392 | +1.90% | 3.2만 |
|---|
| 2026.01.02 | ₩96,575 | ₩97,957 | ₩95,636 | ₩97,433 | +0.89% | 2.6만 |
|---|
| 2025.12.31 | ₩98,614 | ₩99,056 | ₩95,582 | ₩96,964 | -1.67% | 7.1만 |
|---|
| 2025.12.30 | ₩101,484 | ₩101,484 | ₩97,246 | ₩97,688 | -3.74% | 3.4만 |
|---|
| 2025.12.29 | ₩98,869 | ₩100,116 | ₩97,299 | ₩98,587 | -0.28% | 3.1만 |
|---|
| 2025.12.26 | ₩100,921 | ₩100,921 | ₩98,091 | ₩99,472 | -1.44% | 3.3만 |
|---|
| 2025.12.24 | ₩101,283 | ₩102,021 | ₩99,821 | ₩101,860 | +0.57% | 2.8만 |
|---|
| 2025.12.23 | ₩101,766 | ₩103,094 | ₩101,605 | ₩101,618 | -0.14% | 4.1만 |
|---|
| 2025.12.22 | ₩100,130 | ₩103,148 | ₩100,130 | ₩102,276 | +2.14% | 3.8만 |
|---|
| 2025.12.19 | ₩99,016 | ₩100,599 | ₩98,118 | ₩99,915 | +0.91% | 17.3만 |
|---|
| 2025.12.18 | ₩99,352 | ₩101,229 | ₩99,352 | ₩99,378 | +0.03% | 4.3만 |
|---|
| 2025.12.17 | ₩98,507 | ₩101,042 | ₩97,755 | ₩98,252 | -0.26% | 5.2만 |
|---|
| 2025.12.16 | ₩98,346 | ₩99,687 | ₩95,180 | ₩98,279 | -0.07% | 5.1만 |
|---|
| 2025.12.15 | ₩98,144 | ₩99,459 | ₩96,508 | ₩97,152 | -1.01% | 3.5만 |
|---|
| 2025.12.12 | ₩99,177 | ₩103,416 | ₩97,393 | ₩98,024 | -1.16% | 5.2만 |
|---|
| 2025.12.11 | ₩97,125 | ₩97,983 | ₩96,575 | ₩97,340 | +0.22% | 3.1만 |
|---|
| 2025.12.10 | ₩94,228 | ₩97,916 | ₩93,946 | ₩96,548 | +2.46% | 6만 |
|---|
| 2025.12.09 | ₩91,076 | ₩96,387 | ₩91,076 | ₩94,724 | +4.01% | 5.1만 |
|---|
| 2025.12.08 | ₩91,237 | ₩92,672 | ₩90,995 | ₩91,210 | -0.03% | 3만 |
|---|
| 2025.12.05 | ₩92,216 | ₩92,216 | ₩89,506 | ₩91,035 | -1.28% | 5.8만 |
|---|
| 2025.12.04 | ₩91,491 | ₩93,329 | ₩91,491 | ₩91,867 | +0.41% | 2.4만 |
|---|
| 2025.12.03 | ₩90,016 | ₩92,216 | ₩88,541 | ₩92,176 | +2.40% | 2.8만 |
|---|
| 2025.12.02 | ₩89,077 | ₩91,384 | ₩88,514 | ₩89,855 | +0.87% | 5.3만 |
|---|
| 2025.12.01 | ₩89,694 | ₩91,773 | ₩89,694 | ₩90,311 | +0.69% | 1.9만 |
|---|
| 2025.11.28 | ₩91,210 | ₩91,719 | ₩90,660 | ₩91,250 | +0.04% | 1.2만 |
|---|
| 2025.11.26 | ₩90,646 | ₩91,719 | ₩89,453 | ₩91,102 | +0.50% | 2.8만 |
|---|
| 2025.11.25 | ₩89,868 | ₩90,807 | ₩88,071 | ₩90,727 | +0.96% | 4.6만 |
|---|
| 2025.11.24 | ₩88,956 | ₩90,405 | ₩88,956 | ₩89,493 | +0.60% | 2.9만 |
|---|
| 2025.11.21 | ₩88,903 | ₩90,807 | ₩87,803 | ₩88,634 | -0.30% | 3.5만 |
|---|
| 2025.11.20 | ₩90,244 | ₩90,244 | ₩87,508 | ₩88,031 | -2.45% | 4.8만 |
|---|
| 2025.11.19 | ₩86,032 | ₩89,332 | ₩85,912 | ₩88,822 | +3.24% | 4.1만 |
|---|
| 2025.11.18 | ₩85,643 | ₩88,795 | ₩85,643 | ₩86,153 | +0.60% | 4.6만 |
|---|
| 2025.11.17 | ₩89,332 | ₩90,083 | ₩85,590 | ₩86,421 | -3.26% | 4.8만 |
|---|
| 2025.11.14 | ₩90,620 | ₩91,679 | ₩90,083 | ₩90,083 | -0.59% | 2.2만 |
|---|
| 2025.11.13 | ₩93,570 | ₩93,745 | ₩90,579 | ₩91,719 | -1.98% | 2.9만 |
|---|
| 2025.11.12 | ₩93,678 | ₩94,174 | ₩92,430 | ₩93,490 | -0.20% | 3.2만 |
|---|
| 2025.11.11 | ₩90,324 | ₩93,879 | ₩90,324 | ₩93,302 | +3.30% | 6.4만 |
|---|
| 2025.11.10 | ₩90,928 | ₩91,947 | ₩89,882 | ₩90,781 | -0.16% | 3.9만 |
|---|
| 2025.11.07 | ₩90,955 | ₩92,471 | ₩89,855 | ₩91,116 | +0.18% | 2.9만 |
|---|
| 2025.11.06 | ₩91,371 | ₩92,699 | ₩90,204 | ₩90,700 | -0.73% | 2.9만 |
|---|
| 2025.11.05 | ₩89,868 | ₩91,800 | ₩89,198 | ₩91,411 | +1.72% | 6.4만 |
|---|
| 2025.11.04 | ₩89,520 | ₩91,371 | ₩88,903 | ₩89,158 | -0.40% | 4.2만 |
|---|
| 2025.11.03 | ₩93,959 | ₩94,416 | ₩88,567 | ₩89,909 | -4.31% | 5.4만 |
|---|
| 2025.10.31 | ₩100,170 | ₩100,760 | ₩92,739 | ₩93,570 | -6.59% | 7만 |
|---|
| 2025.10.30 | ₩91,733 | ₩92,953 | ₩90,848 | ₩92,886 | +1.26% | 4.3만 |
|---|
| 2025.10.29 | ₩93,919 | ₩94,912 | ₩91,210 | ₩92,310 | -1.71% | 4.9만 |
|---|
| 2025.10.28 | ₩92,551 | ₩94,818 | ₩91,532 | ₩93,624 | +1.16% | 4만 |
|---|
| 2025.10.27 | ₩93,825 | ₩94,576 | ₩92,806 | ₩92,806 | -1.09% | 2.4만 |
|---|
| 2025.10.24 | ₩92,833 | ₩93,691 | ₩92,350 | ₩93,436 | +0.65% | 2.5만 |
|---|
| 2025.10.23 | ₩93,061 | ₩93,061 | ₩91,585 | ₩92,283 | -0.84% | 2.1만 |
|---|
| 2025.10.22 | ₩92,162 | ₩93,423 | ₩91,210 | ₩93,383 | +1.32% | 4.2만 |
|---|
| 2025.10.21 | ₩90,834 | ₩92,793 | ₩90,834 | ₩91,813 | +1.08% | 3.4만 |
|---|
| 2025.10.20 | ₩90,700 | ₩92,216 | ₩90,687 | ₩91,532 | +0.92% | 3.2만 |
|---|
| 2025.10.17 | ₩89,238 | ₩90,646 | ₩88,594 | ₩90,083 | +0.95% | 4만 |
|---|
| 2025.10.16 | ₩93,678 | ₩94,308 | ₩89,010 | ₩89,037 | -4.95% | 3.2만 |
|---|
| 2025.10.15 | ₩94,630 | ₩96,790 | ₩92,041 | ₩93,114 | -1.60% | 5만 |
|---|
| 2025.10.14 | ₩91,559 | ₩93,664 | ₩90,553 | ₩93,101 | +1.68% | 3만 |
|---|
| 2025.10.13 | ₩90,298 | ₩91,867 | ₩89,573 | ₩91,867 | +1.74% | 5.7만 |
|---|
| 2025.10.10 | ₩92,430 | ₩92,658 | ₩88,916 | ₩89,412 | -3.27% | 4.1만 |
|---|