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 | ₩156,332 | ₩156,573 | ₩152,805 | ₩152,805 | -2.26% | 9.3만 |
| 2026.10.08 | ₩157,847 | ₩159,792 | ₩155,487 | ₩156,158 | -1.07% | 11.2만 |
| 2026.10.07 | ₩158,464 | ₩159,940 | ₩155,541 | ₩158,545 | +0.05% | 11.7만 |
| 2026.10.06 | ₩163,708 | ₩168,281 | ₩161,710 | ₩161,710 | -1.22% | 10만 |
| 2026.10.05 | ₩162,903 | ₩164,955 | ₩160,999 | ₩163,185 | +0.17% | 11.7만 |
| 2026.10.02 | ₩162,810 | ₩166,323 | ₩160,811 | ₩161,106 | -1.05% | 18.5만 |
| 2026.10.01 | ₩157,660 | ₩160,489 | ₩156,225 | ₩160,221 | +1.62% | 7.4만 |
| 2026.09.30 | ₩159,336 | ₩161,629 | ₩157,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,196 |
| -0.72% |
| 13.6만 |
| 2026.09.29 | ₩160,396 | ₩167,973 | ₩157,365 | ₩159,189 | -0.75% | 9.3만 |
|---|
| 2026.09.28 | ₩160,396 | ₩164,070 | ₩158,263 | ₩160,664 | +0.17% | 8.4만 |
|---|
| 2026.09.25 | ₩158,692 | ₩164,861 | ₩158,692 | ₩160,637 | +1.23% | 20.3만 |
|---|
| 2026.09.24 | ₩155,420 | ₩159,001 | ₩153,462 | ₩159,001 | +2.30% | 9.7만 |
|---|
| 2026.09.23 | ₩150,726 | ₩155,219 | ₩150,659 | ₩154,696 | +2.63% | 11.2만 |
|---|
| 2026.09.22 | ₩158,773 | ₩159,645 | ₩148,929 | ₩151,464 | -4.60% | 18.1만 |
|---|
| 2026.09.21 | ₩157,499 | ₩160,919 | ₩153,703 | ₩159,819 | +1.47% | 14.6만 |
|---|
| 2026.09.18 | ₩152,872 | ₩155,192 | ₩152,027 | ₩154,454 | +1.04% | 14.4만 |
|---|
| 2026.09.17 | ₩153,221 | ₩157,593 | ₩150,726 | ₩153,288 | +0.04% | 12.3만 |
|---|
| 2026.09.16 | ₩160,704 | ₩161,643 | ₩147,990 | ₩151,719 | -5.59% | 17.9만 |
|---|
| 2026.09.15 | ₩162,635 | ₩163,909 | ₩155,286 | ₩160,516 | -1.30% | 10.8만 |
|---|
| 2026.09.14 | ₩163,520 | ₩166,310 | ₩160,235 | ₩160,235 | -2.01% | 11.2만 |
|---|
| 2026.09.11 | ₩168,228 | ₩168,228 | ₩163,051 | ₩165,344 | -1.71% | 9.4만 |
|---|
| 2026.09.10 | ₩164,955 | ₩168,657 | ₩164,580 | ₩166,068 | +0.67% | 8.7만 |
|---|
| 2026.09.09 | ₩163,480 | ₩167,289 | ₩162,582 | ₩164,593 | +0.68% | 9.6만 |
|---|
| 2026.09.08 | ₩163,949 | ₩168,818 | ₩163,882 | ₩165,130 | +0.72% | 9.8만 |
|---|
| 2026.09.04 | ₩165,760 | ₩165,760 | ₩160,141 | ₩164,808 | -0.57% | 9.2만 |
|---|
| 2026.09.03 | ₩158,880 | ₩168,375 | ₩158,880 | ₩167,289 | +5.29% | 18.1만 |
|---|
| 2026.09.02 | ₩160,852 | ₩163,990 | ₩157,123 | ₩157,391 | -2.15% | 7.1만 |
|---|
| 2026.09.01 | ₩157,123 | ₩163,440 | ₩156,801 | ₩160,409 | +2.09% | 15.1만 |
|---|
| 2026.08.31 | ₩158,961 | ₩159,993 | ₩157,029 | ₩159,309 | +0.22% | 8만 |
|---|
| 2026.08.28 | ₩161,133 | ₩165,934 | ₩159,604 | ₩159,604 | -0.95% | 8.9만 |
|---|
| 2026.08.27 | ₩155,742 | ₩163,145 | ₩155,420 | ₩160,932 | +3.33% | 10.9만 |
|---|
| 2026.08.26 | ₩155,393 | ₩156,037 | ₩152,255 | ₩155,393 | 0.00% | 8.4만 |
|---|
| 2026.08.25 | ₩156,895 | ₩156,895 | ₩154,186 | ₩155,273 | -1.03% | 10.6만 |
|---|
| 2026.08.24 | ₩155,179 | ₩157,391 | ₩153,315 | ₩155,206 | +0.02% | 13.8만 |
|---|
| 2026.08.21 | ₩151,129 | ₩155,782 | ₩151,129 | ₩155,554 | +2.93% | 10.9만 |
|---|
| 2026.08.20 | ₩152,979 | ₩153,207 | ₩148,862 | ₩149,868 | -2.03% | 7.4만 |
|---|
| 2026.08.19 | ₩157,646 | ₩159,309 | ₩152,657 | ₩152,671 | -3.16% | 23만 |
|---|
| 2026.08.18 | ₩158,317 | ₩158,652 | ₩154,012 | ₩157,137 | -0.75% | 9.8만 |
|---|
| 2026.08.17 | ₩155,568 | ₩160,074 | ₩155,568 | ₩158,598 | +1.95% | 16.3만 |
|---|
| 2026.08.14 | ₩154,227 | ₩157,418 | ₩152,161 | ₩156,024 | +1.17% | 21.4만 |
|---|
| 2026.08.13 | ₩154,897 | ₩156,842 | ₩152,443 | ₩154,468 | -0.28% | 8.3만 |
|---|
| 2026.08.12 | ₩153,006 | ₩155,165 | ₩149,841 | ₩153,972 | +0.63% | 11.5만 |
|---|
| 2026.08.11 | ₩152,644 | ₩153,288 | ₩150,002 | ₩151,745 | -0.59% | 5.9만 |
|---|
| 2026.08.10 | ₩151,598 | ₩152,322 | ₩147,736 | ₩149,814 | -1.18% | 13.7만 |
|---|
| 2026.08.07 | ₩151,853 | ₩155,460 | ₩148,674 | ₩149,720 | -1.40% | 10.8만 |
|---|
| 2026.08.06 | ₩156,265 | ₩157,204 | ₩152,550 | ₩153,274 | -1.91% | 8.7만 |
|---|
| 2026.08.05 | ₩158,089 | ₩159,202 | ₩154,978 | ₩155,460 | -1.66% | 9.1만 |
|---|
| 2026.08.04 | ₩153,556 | ₩161,871 | ₩153,247 | ₩156,788 | +2.10% | 18.7만 |
|---|
| 2026.08.03 | ₩143,685 | ₩151,772 | ₩142,157 | ₩151,719 | +5.59% | 17만 |
|---|
| 2026.07.31 | ₩150,686 | ₩151,906 | ₩137,744 | ₩143,015 | -5.09% | 21.2만 |
|---|
| 2026.07.30 | ₩148,527 | ₩150,083 | ₩144,410 | ₩148,460 | -0.05% | 16만 |
|---|
| 2026.07.29 | ₩148,849 | ₩150,766 | ₩145,778 | ₩147,239 | -1.08% | 18.6만 |
|---|
| 2026.07.28 | ₩146,743 | ₩150,860 | ₩144,222 | ₩150,002 | +2.22% | 14.8만 |
|---|
| 2026.07.27 | ₩148,433 | ₩151,222 | ₩146,542 | ₩147,548 | -0.60% | 11.6만 |
|---|
| 2026.07.24 | ₩147,762 | ₩148,755 | ₩146,354 | ₩147,105 | -0.44% | 9.2만 |
|---|
| 2026.07.23 | ₩146,408 | ₩148,446 | ₩143,672 | ₩147,320 | +0.62% | 6.9만 |
|---|
| 2026.07.22 | ₩147,186 | ₩148,513 | ₩145,684 | ₩148,245 | +0.72% | 6.7만 |
|---|
| 2026.07.21 | ₩146,985 | ₩149,948 | ₩145,831 | ₩148,259 | +0.87% | 16.2만 |
|---|
| 2026.07.20 | ₩147,655 | ₩148,205 | ₩140,386 | ₩145,120 | -1.72% | 12만 |
|---|
| 2026.07.17 | ₩149,680 | ₩150,002 | ₩143,954 | ₩146,354 | -2.22% | 8.1만 |
|---|
| 2026.07.16 | ₩159,309 | ₩160,396 | ₩149,761 | ₩150,606 | -5.46% | 13.2만 |
|---|
| 2026.07.15 | ₩159,282 | ₩161,562 | ₩158,397 | ₩159,631 | +0.22% | 7.1만 |
|---|
| 2026.07.14 | ₩156,962 | ₩165,277 | ₩155,970 | ₩158,639 | +1.07% | 10.5만 |
|---|
| 2026.07.13 | ₩154,736 | ₩156,265 | ₩152,792 | ₩155,809 | +0.69% | 12만 |
|---|
| 2026.07.10 | ₩157,083 | ₩157,351 | ₩152,416 | ₩154,387 | -1.72% | 4.8만 |
|---|
| 2026.07.09 | ₩151,424 | ₩156,104 | ₩149,171 | ₩155,340 | +2.59% | 13.6만 |
|---|
| 2026.07.08 | ₩150,552 | ₩153,382 | ₩148,876 | ₩150,699 | +0.10% | 12.5만 |
|---|
| 2026.07.07 | ₩155,125 | ₩155,232 | ₩151,933 | ₩152,845 | -1.47% | 16.9만 |
|---|
| 2026.07.06 | ₩147,910 | ₩159,054 | ₩146,797 | ₩154,857 | +4.70% | 22.9만 |
|---|
| 2026.07.02 | ₩151,732 | ₩156,426 | ₩146,797 | ₩146,797 | -3.25% | 14.9만 |
|---|
| 2026.07.01 | ₩141,768 | ₩150,458 | ₩136,953 | ₩149,989 | +5.80% | 24만 |
|---|
| 2026.06.30 | ₩139,609 | ₩143,203 | ₩139,059 | ₩141,540 | +1.38% | 13.5만 |
|---|
| 2026.06.29 | ₩141,419 | ₩141,419 | ₩138,321 | ₩139,877 | -1.09% | 6.3만 |
|---|
| 2026.06.26 | ₩140,829 | ₩141,875 | ₩136,296 | ₩140,976 | +0.10% | 14.2만 |
|---|
| 2026.06.25 | ₩141,151 | ₩145,483 | ₩139,783 | ₩140,601 | -0.39% | 10.2만 |
|---|
| 2026.06.24 | ₩149,881 | ₩150,203 | ₩140,118 | ₩140,735 | -6.10% | 15.3만 |
|---|
| 2026.06.23 | ₩148,822 | ₩151,571 | ₩147,387 | ₩151,129 | +1.55% | 9.3만 |
|---|
| 2026.06.22 | ₩144,745 | ₩149,466 | ₩144,745 | ₩149,197 | +3.08% | 9.6만 |
|---|
| 2026.06.18 | ₩146,542 | ₩152,724 | ₩142,344 | ₩143,779 | -1.89% | 12만 |
|---|
| 2026.06.17 | ₩143,739 | ₩146,944 | ₩142,224 | ₩144,396 | +0.46% | 22.5만 |
|---|
| 2026.06.16 | ₩144,959 | ₩145,992 | ₩141,070 | ₩142,639 | -1.60% | 17.2만 |
|---|
| 2026.06.15 | ₩139,917 | ₩147,682 | ₩139,917 | ₩143,565 | +2.61% | 12.7만 |
|---|
| 2026.06.12 | ₩136,014 | ₩140,775 | ₩134,606 | ₩138,683 | +1.96% | 8.6만 |
|---|
| 2026.06.11 | ₩134,941 | ₩136,564 | ₩130,757 | ₩135,612 | +0.50% | 12.4만 |
|---|
| 2026.06.10 | ₩133,305 | ₩136,363 | ₩132,648 | ₩134,204 | +0.67% | 12.7만 |
|---|
| 2026.06.09 | ₩132,474 | ₩137,530 | ₩132,058 | ₩133,976 | +1.13% | 15.7만 |
|---|
| 2026.06.08 | ₩130,529 | ₩133,372 | ₩130,529 | ₩130,596 | +0.05% | 5.7만 |
|---|
| 2026.06.05 | ₩135,384 | ₩135,451 | ₩130,301 | ₩130,529 | -3.59% | 5.8만 |
|---|
| 2026.06.04 | ₩127,686 | ₩134,928 | ₩127,217 | ₩134,700 | +5.49% | 12만 |
|---|
| 2026.06.03 | ₩125,795 | ₩127,002 | ₩123,381 | ₩126,493 | +0.55% | 13만 |
|---|
| 2026.06.02 | ₩128,410 | ₩131,186 | ₩126,586 | ₩127,525 | -0.69% | 11.6만 |
|---|
| 2026.06.01 | ₩122,764 | ₩128,196 | ₩120,699 | ₩128,088 | +4.34% | 10.8만 |
|---|
| 2026.05.29 | ₩122,563 | ₩124,105 | ₩121,919 | ₩122,939 | +0.31% | 14.9만 |
|---|
| 2026.05.28 | ₩122,295 | ₩124,964 | ₩120,873 | ₩122,214 | -0.07% | 5.7만 |
|---|
| 2026.05.27 | ₩125,031 | ₩126,171 | ₩122,536 | ₩123,247 | -1.43% | 4.7만 |
|---|
| 2026.05.26 | ₩126,734 | ₩128,209 | ₩123,810 | ₩126,533 | -0.16% | 3.8만 |
|---|
| 2026.05.22 | ₩129,456 | ₩129,456 | ₩125,111 | ₩125,876 | -2.77% | 5.4만 |
|---|
| 2026.05.21 | ₩126,908 | ₩129,698 | ₩123,649 | ₩129,564 | +2.09% | 4.5만 |
|---|
| 2026.05.20 | ₩125,795 | ₩128,732 | ₩124,387 | ₩127,753 | +1.56% | 7.5만 |
|---|
| 2026.05.19 | ₩126,734 | ₩126,734 | ₩122,845 | ₩124,374 | -1.86% | 11.6만 |
|---|
| 2026.05.18 | ₩125,286 | ₩128,947 | ₩125,286 | ₩126,707 | +1.13% | 7.8만 |
|---|
| 2026.05.15 | ₩126,358 | ₩127,069 | ₩124,722 | ₩126,546 | +0.15% | 5.2만 |
|---|
| 2026.05.14 | ₩127,995 | ₩129,081 | ₩126,466 | ₩128,075 | +0.06% | 3.4만 |
|---|
| 2026.05.13 | ₩127,364 | ₩128,169 | ₩124,722 | ₩126,519 | -0.66% | 4.7만 |
|---|
| 2026.05.12 | ₩126,761 | ₩127,418 | ₩124,441 | ₩127,257 | +0.39% | 5.2만 |
|---|
| 2026.05.11 | ₩127,445 | ₩128,933 | ₩125,795 | ₩127,230 | -0.17% | 5.6만 |
|---|
| 2026.05.08 | ₩128,223 | ₩130,100 | ₩126,399 | ₩128,209 | -0.01% | 2.5만 |
|---|
| 2026.05.07 | ₩129,269 | ₩129,818 | ₩126,506 | ₩127,445 | -1.41% | 4.6만 |
|---|
| 2026.05.06 | ₩134,110 | ₩134,110 | ₩125,661 | ₩129,269 | -3.61% | 7.1만 |
|---|
| 2026.05.05 | ₩131,817 | ₩133,949 | ₩128,987 | ₩133,265 | +1.10% | 7.6만 |
|---|
| 2026.05.04 | ₩141,339 | ₩141,339 | ₩126,104 | ₩132,206 | -6.46% | 15.2만 |
|---|
| 2026.05.01 | ₩154,025 | ₩155,031 | ₩141,701 | ₩143,243 | -7.00% | 15.7만 |
|---|
| 2026.04.30 | ₩147,534 | ₩154,374 | ₩146,260 | ₩153,529 | +4.06% | 8.1만 |
|---|
| 2026.04.29 | ₩149,868 | ₩152,885 | ₩146,301 | ₩148,259 | -1.07% | 8.6만 |
|---|
| 2026.04.28 | ₩147,601 | ₩151,611 | ₩146,381 | ₩150,270 | +1.81% | 7.3만 |
|---|
| 2026.04.27 | ₩140,212 | ₩147,937 | ₩140,212 | ₩146,381 | +4.40% | 10만 |
|---|
| 2026.04.24 | ₩148,004 | ₩151,947 | ₩138,267 | ₩138,817 | -6.21% | 8.8만 |
|---|
| 2026.04.23 | ₩155,447 | ₩155,581 | ₩150,150 | ₩150,887 | -2.93% | 5.2만 |
|---|
| 2026.04.22 | ₩153,918 | ₩159,282 | ₩153,422 | ₩155,460 | +1.00% | 14.6만 |
|---|
| 2026.04.21 | ₩152,282 | ₩154,173 | ₩152,282 | ₩152,698 | +0.27% | 4.9만 |
|---|
| 2026.04.20 | ₩152,161 | ₩155,112 | ₩151,544 | ₩152,268 | +0.07% | 5.4만 |
|---|
| 2026.04.17 | ₩152,108 | ₩157,164 | ₩151,088 | ₩152,885 | +0.51% | 8만 |
|---|
| 2026.04.16 | ₩152,349 | ₩153,315 | ₩150,874 | ₩151,062 | -0.85% | 7.9만 |
|---|
| 2026.04.15 | ₩148,500 | ₩153,556 | ₩148,500 | ₩153,020 | +3.04% | 7.8만 |
|---|
| 2026.04.14 | ₩144,812 | ₩149,412 | ₩144,812 | ₩148,500 | +2.55% | 7.1만 |
|---|
| 2026.04.13 | ₩139,220 | ₩144,825 | ₩137,798 | ₩144,758 | +3.98% | 4.6만 |
|---|
| 2026.04.10 | ₩140,547 | ₩142,304 | ₩136,846 | ₩140,963 | +0.30% | 7.1만 |
|---|
| 2026.04.09 | ₩135,277 | ₩141,325 | ₩135,223 | ₩139,984 | +3.48% | 5.9만 |
|---|
| 2026.04.08 | ₩133,051 | ₩137,503 | ₩132,098 | ₩136,055 | +2.26% | 9.5만 |
|---|
| 2026.04.07 | ₩121,530 | ₩128,799 | ₩121,101 | ₩128,799 | +5.98% | 9.6만 |
|---|
| 2026.04.06 | ₩122,161 | ₩123,582 | ₩119,009 | ₩122,054 | -0.09% | 14.1만 |
|---|
| 2026.04.02 | ₩118,687 | ₩122,416 | ₩117,923 | ₩121,973 | +2.77% | 3.2만 |
|---|
| 2026.04.01 | ₩121,249 | ₩121,973 | ₩119,599 | ₩120,149 | -0.91% | 14.4만 |
|---|
| 2026.03.31 | ₩119,613 | ₩120,042 | ₩115,522 | ₩119,613 | 0.00% | 9.8만 |
|---|
| 2026.03.30 | ₩117,722 | ₩119,385 | ₩112,116 | ₩117,427 | -0.25% | 2.8만 |
|---|
| 2026.03.27 | ₩118,205 | ₩118,567 | ₩116,139 | ₩117,293 | -0.77% | 4.2만 |
|---|
| 2026.03.26 | ₩117,963 | ₩120,645 | ₩117,279 | ₩119,398 | +1.22% | 5.2만 |
|---|
| 2026.03.25 | ₩116,904 | ₩120,122 | ₩116,515 | ₩118,097 | +1.02% | 3.7만 |
|---|
| 2026.03.24 | ₩115,120 | ₩117,038 | ₩114,074 | ₩115,804 | +0.59% | 3.8만 |
|---|
| 2026.03.23 | ₩114,208 | ₩115,965 | ₩112,478 | ₩114,530 | +0.28% | 3.5만 |
|---|
| 2026.03.20 | ₩111,861 | ₩112,465 | ₩109,809 | ₩111,982 | +0.11% | 8.7만 |
|---|
| 2026.03.19 | ₩112,532 | ₩113,457 | ₩109,970 | ₩113,242 | +0.63% | 4.9만 |
|---|
| 2026.03.18 | ₩112,947 | ₩114,530 | ₩110,775 | ₩112,116 | -0.74% | 3.4만 |
|---|
| 2026.03.17 | ₩113,538 | ₩114,007 | ₩111,982 | ₩113,269 | -0.24% | 2만 |
|---|
| 2026.03.16 | ₩112,331 | ₩114,034 | ₩111,580 | ₩111,982 | -0.31% | 2.7만 |
|---|
| 2026.03.13 | ₩113,511 | ₩113,511 | ₩110,037 | ₩110,668 | -2.50% | 2만 |
|---|
| 2026.03.12 | ₩111,673 | ₩113,175 | ₩109,836 | ₩111,781 | +0.10% | 4.3만 |
|---|
| 2026.03.11 | ₩112,478 | ₩113,846 | ₩110,668 | ₩113,819 | +1.19% | 2.8만 |
|---|
| 2026.03.10 | ₩111,647 | ₩115,992 | ₩110,721 | ₩114,074 | +2.17% | 5.1만 |
|---|
| 2026.03.09 | ₩112,840 | ₩114,946 | ₩109,474 | ₩111,647 | -1.06% | 13.9만 |
|---|
| 2026.03.06 | ₩115,361 | ₩115,791 | ₩113,296 | ₩114,758 | -0.52% | 7.3만 |
|---|
| 2026.03.05 | ₩120,391 | ₩120,619 | ₩117,413 | ₩118,647 | -1.45% | 3.5만 |
|---|
| 2026.03.04 | ₩119,532 | ₩121,075 | ₩119,318 | ₩120,619 | +0.91% | 3.1만 |
|---|
| 2026.03.03 | ₩119,036 | ₩119,264 | ₩116,555 | ₩119,009 | -0.02% | 2.8만 |
|---|
| 2026.03.02 | ₩116,421 | ₩122,644 | ₩116,421 | ₩121,222 | +4.12% | 5.3만 |
|---|
| 2026.02.27 | ₩118,365 | ₩118,634 | ₩115,200 | ₩115,724 | -2.23% | 3.6만 |
|---|
| 2026.02.26 | ₩118,848 | ₩122,577 | ₩118,070 | ₩121,128 | +1.92% | 5.6만 |
|---|
| 2026.02.25 | ₩116,756 | ₩120,350 | ₩115,321 | ₩120,122 | +2.88% | 7.1만 |
|---|
| 2026.02.24 | ₩116,032 | ₩119,613 | ₩114,677 | ₩115,844 | -0.16% | 7.2만 |
|---|
| 2026.02.23 | ₩118,231 | ₩120,028 | ₩114,718 | ₩116,032 | -1.86% | 5.3만 |
|---|
| 2026.02.20 | ₩116,931 | ₩121,235 | ₩116,260 | ₩118,513 | +1.35% | 4.3만 |
|---|
| 2026.02.19 | ₩117,266 | ₩118,889 | ₩115,884 | ₩117,534 | +0.23% | 4.8만 |
|---|
| 2026.02.18 | ₩116,153 | ₩118,620 | ₩116,153 | ₩117,641 | +1.28% | 4.9만 |
|---|
| 2026.02.17 | ₩115,120 | ₩117,185 | ₩114,195 | ₩115,120 | 0.00% | 5.3만 |
|---|
| 2026.02.13 | ₩114,275 | ₩116,059 | ₩112,907 | ₩115,133 | +0.75% | 4.4만 |
|---|
| 2026.02.12 | ₩118,513 | ₩118,513 | ₩112,652 | ₩115,978 | -2.14% | 3.8만 |
|---|
| 2026.02.11 | ₩120,820 | ₩121,772 | ₩116,770 | ₩117,105 | -3.07% | 3.5만 |
|---|
| 2026.02.10 | ₩119,988 | ₩123,716 | ₩119,988 | ₩121,370 | +1.15% | 3.4만 |
|---|
| 2026.02.09 | ₩124,025 | ₩126,198 | ₩123,542 | ₩124,830 | +0.65% | 5.3만 |
|---|
| 2026.02.06 | ₩122,013 | ₩124,950 | ₩121,705 | ₩124,025 | +1.65% | 5.5만 |
|---|
| 2026.02.05 | ₩121,383 | ₩122,590 | ₩118,433 | ₩121,410 | +0.02% | 7.2만 |
|---|
| 2026.02.04 | ₩115,710 | ₩123,153 | ₩115,683 | ₩121,745 | +5.22% | 14.7만 |
|---|
| 2026.02.03 | ₩118,017 | ₩119,358 | ₩111,365 | ₩116,126 | -1.60% | 13.5만 |
|---|
| 2026.02.02 | ₩113,377 | ₩123,100 | ₩113,377 | ₩119,452 | +5.36% | 10.1만 |
|---|
| 2026.01.30 | ₩104,284 | ₩116,260 | ₩104,284 | ₩112,693 | +8.06% | 9.3만 |
|---|
| 2026.01.29 | ₩102,017 | ₩103,131 | ₩100,422 | ₩102,205 | +0.18% | 4.5만 |
|---|
| 2026.01.28 | ₩101,414 | ₩102,661 | ₩100,663 | ₩100,824 | -0.58% | 2.1만 |
|---|
| 2026.01.27 | ₩102,259 | ₩102,272 | ₩100,207 | ₩101,414 | -0.83% | 3.7만 |
|---|
| 2026.01.26 | ₩103,815 | ₩104,485 | ₩102,728 | ₩102,996 | -0.79% | 2.6만 |
|---|
| 2026.01.23 | ₩105,866 | ₩106,443 | ₩101,924 | ₩103,479 | -2.25% | 2.7만 |
|---|
| 2026.01.22 | ₩106,698 | ₩107,087 | ₩103,841 | ₩106,658 | -0.04% | 4.9만 |
|---|
| 2026.01.21 | ₩108,870 | ₩110,359 | ₩106,430 | ₩106,953 | -1.76% | 5.5만 |
|---|
| 2026.01.20 | ₩108,079 | ₩109,702 | ₩107,288 | ₩107,664 | -0.38% | 4.5만 |
|---|
| 2026.01.16 | ₩106,604 | ₩110,493 | ₩105,182 | ₩110,064 | +3.25% | 5.4만 |
|---|
| 2026.01.15 | ₩100,073 | ₩106,631 | ₩100,073 | ₩105,974 | +5.90% | 4.7만 |
|---|
| 2026.01.14 | ₩99,107 | ₩100,355 | ₩97,739 | ₩100,073 | +0.97% | 4.8만 |
|---|
| 2026.01.13 | ₩99,778 | ₩100,234 | ₩98,705 | ₩99,429 | -0.35% | 1.4만 |
|---|
| 2026.01.12 | ₩98,249 | ₩100,341 | ₩97,578 | ₩100,006 | +1.79% | 2.2만 |
|---|
| 2026.01.09 | ₩98,598 | ₩101,012 | ₩97,914 | ₩99,201 | +0.61% | 5만 |
|---|
| 2026.01.08 | ₩97,686 | ₩98,651 | ₩97,686 | ₩98,571 | +0.91% | 3.2만 |
|---|
| 2026.01.07 | ₩99,188 | ₩99,241 | ₩97,136 | ₩97,753 | -1.45% | 1.9만 |
|---|
| 2026.01.06 | ₩98,933 | ₩99,899 | ₩97,176 | ₩99,402 | +0.47% | 2.3만 |
|---|
| 2026.01.05 | ₩97,525 | ₩100,864 | ₩95,500 | ₩99,376 | +1.90% | 3.2만 |
|---|
| 2026.01.02 | ₩96,559 | ₩97,941 | ₩95,620 | ₩97,418 | +0.89% | 2.6만 |
|---|
| 2025.12.31 | ₩98,598 | ₩99,040 | ₩95,567 | ₩96,948 | -1.67% | 7.1만 |
|---|
| 2025.12.30 | ₩101,468 | ₩101,468 | ₩97,230 | ₩97,672 | -3.74% | 3.4만 |
|---|
| 2025.12.29 | ₩98,852 | ₩100,100 | ₩97,283 | ₩98,571 | -0.28% | 3.1만 |
|---|
| 2025.12.26 | ₩100,904 | ₩100,904 | ₩98,075 | ₩99,456 | -1.44% | 3.3만 |
|---|
| 2025.12.24 | ₩101,266 | ₩102,004 | ₩99,805 | ₩101,843 | +0.57% | 2.8만 |
|---|
| 2025.12.23 | ₩101,749 | ₩103,077 | ₩101,588 | ₩101,602 | -0.14% | 4.1만 |
|---|
| 2025.12.22 | ₩100,113 | ₩103,131 | ₩100,113 | ₩102,259 | +2.14% | 3.8만 |
|---|
| 2025.12.19 | ₩99,000 | ₩100,583 | ₩98,101 | ₩99,899 | +0.91% | 17.3만 |
|---|
| 2025.12.18 | ₩99,335 | ₩101,213 | ₩99,335 | ₩99,362 | +0.03% | 4.3만 |
|---|
| 2025.12.17 | ₩98,490 | ₩101,025 | ₩97,739 | ₩98,236 | -0.26% | 5.2만 |
|---|
| 2025.12.16 | ₩98,329 | ₩99,671 | ₩95,164 | ₩98,262 | -0.07% | 5.1만 |
|---|
| 2025.12.15 | ₩98,128 | ₩99,443 | ₩96,492 | ₩97,136 | -1.01% | 3.5만 |
|---|
| 2025.12.12 | ₩99,161 | ₩103,399 | ₩97,377 | ₩98,008 | -1.16% | 5.2만 |
|---|
| 2025.12.11 | ₩97,109 | ₩97,967 | ₩96,559 | ₩97,324 | +0.22% | 3.1만 |
|---|
| 2025.12.10 | ₩94,212 | ₩97,900 | ₩93,931 | ₩96,532 | +2.46% | 6만 |
|---|
| 2025.12.09 | ₩91,061 | ₩96,371 | ₩91,061 | ₩94,708 | +4.01% | 5.1만 |
|---|
| 2025.12.08 | ₩91,222 | ₩92,657 | ₩90,980 | ₩91,195 | -0.03% | 3만 |
|---|
| 2025.12.05 | ₩92,201 | ₩92,201 | ₩89,492 | ₩91,020 | -1.28% | 5.8만 |
|---|
| 2025.12.04 | ₩91,476 | ₩93,314 | ₩91,476 | ₩91,852 | +0.41% | 2.4만 |
|---|
| 2025.12.03 | ₩90,001 | ₩92,201 | ₩88,526 | ₩92,160 | +2.40% | 2.8만 |
|---|
| 2025.12.02 | ₩89,062 | ₩91,369 | ₩88,499 | ₩89,840 | +0.87% | 5.3만 |
|---|
| 2025.12.01 | ₩89,679 | ₩91,758 | ₩89,679 | ₩90,296 | +0.69% | 1.9만 |
|---|
| 2025.11.28 | ₩91,195 | ₩91,704 | ₩90,645 | ₩91,235 | +0.04% | 1.2만 |
|---|
| 2025.11.26 | ₩90,632 | ₩91,704 | ₩89,438 | ₩91,088 | +0.50% | 2.8만 |
|---|
| 2025.11.25 | ₩89,854 | ₩90,792 | ₩88,057 | ₩90,712 | +0.96% | 4.6만 |
|---|
| 2025.11.24 | ₩88,942 | ₩90,390 | ₩88,942 | ₩89,478 | +0.60% | 2.9만 |
|---|
| 2025.11.21 | ₩88,888 | ₩90,792 | ₩87,788 | ₩88,620 | -0.30% | 3.5만 |
|---|
| 2025.11.20 | ₩90,229 | ₩90,229 | ₩87,493 | ₩88,016 | -2.45% | 4.8만 |
|---|
| 2025.11.19 | ₩86,018 | ₩89,317 | ₩85,897 | ₩88,808 | +3.24% | 4.1만 |
|---|
| 2025.11.18 | ₩85,629 | ₩88,781 | ₩85,629 | ₩86,139 | +0.60% | 4.6만 |
|---|
| 2025.11.17 | ₩89,317 | ₩90,068 | ₩85,576 | ₩86,407 | -3.26% | 4.8만 |
|---|
| 2025.11.14 | ₩90,605 | ₩91,664 | ₩90,068 | ₩90,068 | -0.59% | 2.2만 |
|---|
| 2025.11.13 | ₩93,555 | ₩93,729 | ₩90,564 | ₩91,704 | -1.98% | 2.9만 |
|---|
| 2025.11.12 | ₩93,662 | ₩94,159 | ₩92,415 | ₩93,475 | -0.20% | 3.2만 |
|---|
| 2025.11.11 | ₩90,310 | ₩93,864 | ₩90,310 | ₩93,287 | +3.30% | 6.4만 |
|---|
| 2025.11.10 | ₩90,913 | ₩91,932 | ₩89,867 | ₩90,766 | -0.16% | 3.9만 |
|---|
| 2025.11.07 | ₩90,940 | ₩92,455 | ₩89,840 | ₩91,101 | +0.18% | 2.9만 |
|---|
| 2025.11.06 | ₩91,356 | ₩92,683 | ₩90,189 | ₩90,685 | -0.73% | 2.9만 |
|---|
| 2025.11.05 | ₩89,854 | ₩91,785 | ₩89,183 | ₩91,396 | +1.72% | 6.4만 |
|---|
| 2025.11.04 | ₩89,505 | ₩91,356 | ₩88,888 | ₩89,143 | -0.40% | 4.2만 |
|---|
| 2025.11.03 | ₩93,944 | ₩94,400 | ₩88,553 | ₩89,894 | -4.31% | 5.4만 |
|---|
| 2025.10.31 | ₩100,153 | ₩100,743 | ₩92,724 | ₩93,555 | -6.59% | 7만 |
|---|
| 2025.10.30 | ₩91,718 | ₩92,938 | ₩90,833 | ₩92,871 | +1.26% | 4.3만 |
|---|
| 2025.10.29 | ₩93,904 | ₩94,896 | ₩91,195 | ₩92,295 | -1.71% | 4.9만 |
|---|
| 2025.10.28 | ₩92,536 | ₩94,802 | ₩91,517 | ₩93,609 | +1.16% | 4만 |
|---|
| 2025.10.27 | ₩93,810 | ₩94,561 | ₩92,791 | ₩92,791 | -1.09% | 2.4만 |
|---|
| 2025.10.24 | ₩92,818 | ₩93,676 | ₩92,335 | ₩93,421 | +0.65% | 2.5만 |
|---|
| 2025.10.23 | ₩93,046 | ₩93,046 | ₩91,570 | ₩92,268 | -0.84% | 2.1만 |
|---|
| 2025.10.22 | ₩92,147 | ₩93,408 | ₩91,195 | ₩93,367 | +1.32% | 4.2만 |
|---|
| 2025.10.21 | ₩90,819 | ₩92,777 | ₩90,819 | ₩91,798 | +1.08% | 3.4만 |
|---|
| 2025.10.20 | ₩90,685 | ₩92,201 | ₩90,672 | ₩91,517 | +0.92% | 3.2만 |
|---|
| 2025.10.17 | ₩89,223 | ₩90,632 | ₩88,580 | ₩90,068 | +0.95% | 4만 |
|---|
| 2025.10.16 | ₩93,662 | ₩94,293 | ₩88,995 | ₩89,022 | -4.95% | 3.2만 |
|---|
| 2025.10.15 | ₩94,615 | ₩96,774 | ₩92,026 | ₩93,099 | -1.60% | 5만 |
|---|
| 2025.10.14 | ₩91,543 | ₩93,649 | ₩90,538 | ₩93,086 | +1.68% | 3만 |
|---|
| 2025.10.13 | ₩90,283 | ₩91,852 | ₩89,559 | ₩91,852 | +1.74% | 5.7만 |
|---|
| 2025.10.10 | ₩92,415 | ₩92,643 | ₩88,902 | ₩89,398 | -3.27% | 4.1만 |
|---|