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 | ₩156,350 | ₩156,591 | ₩152,822 | ₩152,822 | -2.26% | 9.3만 |
| 2026.10.08 | ₩157,865 | ₩159,810 | ₩155,505 | ₩156,175 | -1.07% | 11.2만 |
| 2026.10.07 | ₩158,482 | ₩159,957 | ₩155,558 | ₩158,563 | +0.05% | 11.7만 |
| 2026.10.06 | ₩163,726 | ₩168,300 | ₩161,728 | ₩161,728 | -1.22% | 10만 |
| 2026.10.05 | ₩162,922 | ₩164,974 | ₩161,017 | ₩163,203 | +0.17% | 11.7만 |
| 2026.10.02 | ₩162,828 | ₩166,342 | ₩160,829 | ₩161,124 | -1.05% | 18.5만 |
| 2026.10.01 | ₩157,677 | ₩160,507 | ₩156,242 | ₩160,239 | +1.62% | 7.4만 |
| 2026.09.30 | ₩159,354 | ₩161,647 | ₩157,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,214 |
| -0.72% |
| 13.6만 |
| 2026.09.29 | ₩160,413 | ₩167,992 | ₩157,382 | ₩159,206 | -0.75% | 9.3만 |
|---|
| 2026.09.28 | ₩160,413 | ₩164,089 | ₩158,281 | ₩160,682 | +0.17% | 8.4만 |
|---|
| 2026.09.25 | ₩158,710 | ₩164,880 | ₩158,710 | ₩160,655 | +1.23% | 20.3만 |
|---|
| 2026.09.24 | ₩155,437 | ₩159,019 | ₩153,479 | ₩159,019 | +2.30% | 9.7만 |
|---|
| 2026.09.23 | ₩150,743 | ₩155,236 | ₩150,676 | ₩154,713 | +2.63% | 11.2만 |
|---|
| 2026.09.22 | ₩158,791 | ₩159,662 | ₩148,946 | ₩151,481 | -4.60% | 18.1만 |
|---|
| 2026.09.21 | ₩157,516 | ₩160,937 | ₩153,721 | ₩159,837 | +1.47% | 14.6만 |
|---|
| 2026.09.18 | ₩152,889 | ₩155,209 | ₩152,044 | ₩154,472 | +1.04% | 14.4만 |
|---|
| 2026.09.17 | ₩153,238 | ₩157,610 | ₩150,743 | ₩153,305 | +0.04% | 12.3만 |
|---|
| 2026.09.16 | ₩160,722 | ₩161,661 | ₩148,007 | ₩151,736 | -5.59% | 17.9만 |
|---|
| 2026.09.15 | ₩162,653 | ₩163,928 | ₩155,303 | ₩160,534 | -1.30% | 10.8만 |
|---|
| 2026.09.14 | ₩163,539 | ₩166,328 | ₩160,253 | ₩160,253 | -2.01% | 11.2만 |
|---|
| 2026.09.11 | ₩168,246 | ₩168,246 | ₩163,069 | ₩165,363 | -1.71% | 9.4만 |
|---|
| 2026.09.10 | ₩164,974 | ₩168,676 | ₩164,598 | ₩166,087 | +0.67% | 8.7만 |
|---|
| 2026.09.09 | ₩163,498 | ₩167,308 | ₩162,600 | ₩164,612 | +0.68% | 9.6만 |
|---|
| 2026.09.08 | ₩163,968 | ₩168,837 | ₩163,901 | ₩165,148 | +0.72% | 9.8만 |
|---|
| 2026.09.04 | ₩165,778 | ₩165,778 | ₩160,159 | ₩164,826 | -0.57% | 9.2만 |
|---|
| 2026.09.03 | ₩158,898 | ₩168,394 | ₩158,898 | ₩167,308 | +5.29% | 18.1만 |
|---|
| 2026.09.02 | ₩160,870 | ₩164,008 | ₩157,141 | ₩157,409 | -2.15% | 7.1만 |
|---|
| 2026.09.01 | ₩157,141 | ₩163,458 | ₩156,819 | ₩160,427 | +2.09% | 15.1만 |
|---|
| 2026.08.31 | ₩158,978 | ₩160,011 | ₩157,047 | ₩159,327 | +0.22% | 8만 |
|---|
| 2026.08.28 | ₩161,151 | ₩165,953 | ₩159,622 | ₩159,622 | -0.95% | 8.9만 |
|---|
| 2026.08.27 | ₩155,759 | ₩163,163 | ₩155,437 | ₩160,950 | +3.33% | 10.9만 |
|---|
| 2026.08.26 | ₩155,411 | ₩156,054 | ₩152,272 | ₩155,411 | 0.00% | 8.4만 |
|---|
| 2026.08.25 | ₩156,913 | ₩156,913 | ₩154,204 | ₩155,290 | -1.03% | 10.6만 |
|---|
| 2026.08.24 | ₩155,196 | ₩157,409 | ₩153,332 | ₩155,223 | +0.02% | 13.8만 |
|---|
| 2026.08.21 | ₩151,145 | ₩155,800 | ₩151,145 | ₩155,572 | +2.93% | 10.9만 |
|---|
| 2026.08.20 | ₩152,996 | ₩153,224 | ₩148,879 | ₩149,885 | -2.03% | 7.4만 |
|---|
| 2026.08.19 | ₩157,664 | ₩159,327 | ₩152,674 | ₩152,688 | -3.16% | 23만 |
|---|
| 2026.08.18 | ₩158,335 | ₩158,670 | ₩154,029 | ₩157,154 | -0.75% | 9.8만 |
|---|
| 2026.08.17 | ₩155,585 | ₩160,092 | ₩155,585 | ₩158,616 | +1.95% | 16.3만 |
|---|
| 2026.08.14 | ₩154,244 | ₩157,436 | ₩152,178 | ₩156,041 | +1.17% | 21.4만 |
|---|
| 2026.08.13 | ₩154,914 | ₩156,859 | ₩152,460 | ₩154,485 | -0.28% | 8.3만 |
|---|
| 2026.08.12 | ₩153,023 | ₩155,183 | ₩149,858 | ₩153,989 | +0.63% | 11.5만 |
|---|
| 2026.08.11 | ₩152,661 | ₩153,305 | ₩150,019 | ₩151,762 | -0.59% | 5.9만 |
|---|
| 2026.08.10 | ₩151,615 | ₩152,339 | ₩147,752 | ₩149,831 | -1.18% | 13.7만 |
|---|
| 2026.08.07 | ₩151,870 | ₩155,478 | ₩148,691 | ₩149,737 | -1.40% | 10.8만 |
|---|
| 2026.08.06 | ₩156,282 | ₩157,221 | ₩152,567 | ₩153,291 | -1.91% | 8.7만 |
|---|
| 2026.08.05 | ₩158,107 | ₩159,220 | ₩154,995 | ₩155,478 | -1.66% | 9.1만 |
|---|
| 2026.08.04 | ₩153,573 | ₩161,889 | ₩153,265 | ₩156,806 | +2.10% | 18.7만 |
|---|
| 2026.08.03 | ₩143,702 | ₩151,789 | ₩142,173 | ₩151,736 | +5.59% | 17만 |
|---|
| 2026.07.31 | ₩150,703 | ₩151,923 | ₩137,760 | ₩143,031 | -5.09% | 21.2만 |
|---|
| 2026.07.30 | ₩148,543 | ₩150,099 | ₩144,426 | ₩148,476 | -0.05% | 16만 |
|---|
| 2026.07.29 | ₩148,865 | ₩150,783 | ₩145,794 | ₩147,256 | -1.08% | 18.6만 |
|---|
| 2026.07.28 | ₩146,760 | ₩150,877 | ₩144,238 | ₩150,019 | +2.22% | 14.8만 |
|---|
| 2026.07.27 | ₩148,450 | ₩151,239 | ₩146,558 | ₩147,564 | -0.60% | 11.6만 |
|---|
| 2026.07.24 | ₩147,779 | ₩148,771 | ₩146,371 | ₩147,122 | -0.44% | 9.2만 |
|---|
| 2026.07.23 | ₩146,424 | ₩148,463 | ₩143,688 | ₩147,336 | +0.62% | 6.9만 |
|---|
| 2026.07.22 | ₩147,202 | ₩148,530 | ₩145,700 | ₩148,262 | +0.72% | 6.7만 |
|---|
| 2026.07.21 | ₩147,001 | ₩149,965 | ₩145,848 | ₩148,275 | +0.87% | 16.2만 |
|---|
| 2026.07.20 | ₩147,672 | ₩148,222 | ₩140,402 | ₩145,137 | -1.72% | 12만 |
|---|
| 2026.07.17 | ₩149,697 | ₩150,019 | ₩143,970 | ₩146,371 | -2.22% | 8.1만 |
|---|
| 2026.07.16 | ₩159,327 | ₩160,413 | ₩149,777 | ₩150,622 | -5.46% | 13.2만 |
|---|
| 2026.07.15 | ₩159,300 | ₩161,580 | ₩158,415 | ₩159,649 | +0.22% | 7.1만 |
|---|
| 2026.07.14 | ₩156,980 | ₩165,296 | ₩155,987 | ₩158,656 | +1.07% | 10.5만 |
|---|
| 2026.07.13 | ₩154,753 | ₩156,282 | ₩152,809 | ₩155,826 | +0.69% | 12만 |
|---|
| 2026.07.10 | ₩157,101 | ₩157,369 | ₩152,433 | ₩154,405 | -1.72% | 4.8만 |
|---|
| 2026.07.09 | ₩151,441 | ₩156,122 | ₩149,187 | ₩155,357 | +2.59% | 13.6만 |
|---|
| 2026.07.08 | ₩150,569 | ₩153,399 | ₩148,892 | ₩150,716 | +0.10% | 12.5만 |
|---|
| 2026.07.07 | ₩155,142 | ₩155,250 | ₩151,950 | ₩152,862 | -1.47% | 16.9만 |
|---|
| 2026.07.06 | ₩147,926 | ₩159,072 | ₩146,813 | ₩154,874 | +4.70% | 22.9만 |
|---|
| 2026.07.02 | ₩151,749 | ₩156,443 | ₩146,813 | ₩146,813 | -3.25% | 14.9만 |
|---|
| 2026.07.01 | ₩141,784 | ₩150,475 | ₩136,968 | ₩150,005 | +5.80% | 24만 |
|---|
| 2026.06.30 | ₩139,624 | ₩143,219 | ₩139,074 | ₩141,556 | +1.38% | 13.5만 |
|---|
| 2026.06.29 | ₩141,435 | ₩141,435 | ₩138,337 | ₩139,892 | -1.09% | 6.3만 |
|---|
| 2026.06.26 | ₩140,845 | ₩141,891 | ₩136,311 | ₩140,992 | +0.10% | 14.2만 |
|---|
| 2026.06.25 | ₩141,167 | ₩145,499 | ₩139,798 | ₩140,617 | -0.39% | 10.2만 |
|---|
| 2026.06.24 | ₩149,898 | ₩150,220 | ₩140,134 | ₩140,751 | -6.10% | 15.3만 |
|---|
| 2026.06.23 | ₩148,839 | ₩151,588 | ₩147,403 | ₩151,145 | +1.55% | 9.3만 |
|---|
| 2026.06.22 | ₩144,761 | ₩149,482 | ₩144,761 | ₩149,214 | +3.08% | 9.6만 |
|---|
| 2026.06.18 | ₩146,558 | ₩152,742 | ₩142,360 | ₩143,795 | -1.89% | 12만 |
|---|
| 2026.06.17 | ₩143,755 | ₩146,961 | ₩142,240 | ₩144,412 | +0.46% | 22.5만 |
|---|
| 2026.06.16 | ₩144,976 | ₩146,008 | ₩141,086 | ₩142,655 | -1.60% | 17.2만 |
|---|
| 2026.06.15 | ₩139,933 | ₩147,698 | ₩139,933 | ₩143,581 | +2.61% | 12.7만 |
|---|
| 2026.06.12 | ₩136,030 | ₩140,791 | ₩134,621 | ₩138,699 | +1.96% | 8.6만 |
|---|
| 2026.06.11 | ₩134,957 | ₩136,579 | ₩130,772 | ₩135,627 | +0.50% | 12.4만 |
|---|
| 2026.06.10 | ₩133,320 | ₩136,378 | ₩132,663 | ₩134,219 | +0.67% | 12.7만 |
|---|
| 2026.06.09 | ₩132,489 | ₩137,545 | ₩132,073 | ₩133,991 | +1.13% | 15.7만 |
|---|
| 2026.06.08 | ₩130,544 | ₩133,387 | ₩130,544 | ₩130,611 | +0.05% | 5.7만 |
|---|
| 2026.06.05 | ₩135,399 | ₩135,466 | ₩130,316 | ₩130,544 | -3.59% | 5.8만 |
|---|
| 2026.06.04 | ₩127,700 | ₩134,943 | ₩127,231 | ₩134,715 | +5.49% | 12만 |
|---|
| 2026.06.03 | ₩125,809 | ₩127,016 | ₩123,395 | ₩126,507 | +0.55% | 13만 |
|---|
| 2026.06.02 | ₩128,425 | ₩131,201 | ₩126,601 | ₩127,539 | -0.69% | 11.6만 |
|---|
| 2026.06.01 | ₩122,778 | ₩128,210 | ₩120,713 | ₩128,103 | +4.34% | 10.8만 |
|---|
| 2026.05.29 | ₩122,577 | ₩124,119 | ₩121,933 | ₩122,952 | +0.31% | 14.9만 |
|---|
| 2026.05.28 | ₩122,309 | ₩124,978 | ₩120,887 | ₩122,228 | -0.07% | 5.7만 |
|---|
| 2026.05.27 | ₩125,045 | ₩126,185 | ₩122,550 | ₩123,261 | -1.43% | 4.7만 |
|---|
| 2026.05.26 | ₩126,748 | ₩128,223 | ₩123,824 | ₩126,547 | -0.16% | 3.8만 |
|---|
| 2026.05.22 | ₩129,471 | ₩129,471 | ₩125,125 | ₩125,890 | -2.77% | 5.4만 |
|---|
| 2026.05.21 | ₩126,922 | ₩129,712 | ₩123,663 | ₩129,578 | +2.09% | 4.5만 |
|---|
| 2026.05.20 | ₩125,809 | ₩128,747 | ₩124,401 | ₩127,767 | +1.56% | 7.5만 |
|---|
| 2026.05.19 | ₩126,748 | ₩126,748 | ₩122,858 | ₩124,388 | -1.86% | 11.6만 |
|---|
| 2026.05.18 | ₩125,300 | ₩128,961 | ₩125,300 | ₩126,721 | +1.13% | 7.8만 |
|---|
| 2026.05.15 | ₩126,373 | ₩127,083 | ₩124,736 | ₩126,560 | +0.15% | 5.2만 |
|---|
| 2026.05.14 | ₩128,009 | ₩129,095 | ₩126,480 | ₩128,089 | +0.06% | 3.4만 |
|---|
| 2026.05.13 | ₩127,379 | ₩128,183 | ₩124,736 | ₩126,534 | -0.66% | 4.7만 |
|---|
| 2026.05.12 | ₩126,775 | ₩127,432 | ₩124,455 | ₩127,271 | +0.39% | 5.2만 |
|---|
| 2026.05.11 | ₩127,459 | ₩128,948 | ₩125,809 | ₩127,244 | -0.17% | 5.6만 |
|---|
| 2026.05.08 | ₩128,237 | ₩130,115 | ₩126,413 | ₩128,223 | -0.01% | 2.5만 |
|---|
| 2026.05.07 | ₩129,283 | ₩129,833 | ₩126,520 | ₩127,459 | -1.41% | 4.6만 |
|---|
| 2026.05.06 | ₩134,125 | ₩134,125 | ₩125,675 | ₩129,283 | -3.61% | 7.1만 |
|---|
| 2026.05.05 | ₩131,831 | ₩133,964 | ₩129,001 | ₩133,280 | +1.10% | 7.6만 |
|---|
| 2026.05.04 | ₩141,354 | ₩141,354 | ₩126,118 | ₩132,220 | -6.46% | 15.2만 |
|---|
| 2026.05.01 | ₩154,043 | ₩155,048 | ₩141,716 | ₩143,259 | -7.00% | 15.7만 |
|---|
| 2026.04.30 | ₩147,551 | ₩154,391 | ₩146,277 | ₩153,546 | +4.06% | 8.1만 |
|---|
| 2026.04.29 | ₩149,885 | ₩152,903 | ₩146,317 | ₩148,275 | -1.07% | 8.6만 |
|---|
| 2026.04.28 | ₩147,618 | ₩151,628 | ₩146,397 | ₩150,287 | +1.81% | 7.3만 |
|---|
| 2026.04.27 | ₩140,228 | ₩147,953 | ₩140,228 | ₩146,397 | +4.40% | 10만 |
|---|
| 2026.04.24 | ₩148,020 | ₩151,964 | ₩138,283 | ₩138,833 | -6.21% | 8.8만 |
|---|
| 2026.04.23 | ₩155,464 | ₩155,598 | ₩150,166 | ₩150,904 | -2.93% | 5.2만 |
|---|
| 2026.04.22 | ₩153,935 | ₩159,300 | ₩153,439 | ₩155,478 | +1.00% | 14.6만 |
|---|
| 2026.04.21 | ₩152,299 | ₩154,190 | ₩152,299 | ₩152,715 | +0.27% | 4.9만 |
|---|
| 2026.04.20 | ₩152,178 | ₩155,129 | ₩151,561 | ₩152,286 | +0.07% | 5.4만 |
|---|
| 2026.04.17 | ₩152,125 | ₩157,181 | ₩151,105 | ₩152,903 | +0.51% | 8만 |
|---|
| 2026.04.16 | ₩152,366 | ₩153,332 | ₩150,891 | ₩151,078 | -0.85% | 7.9만 |
|---|
| 2026.04.15 | ₩148,517 | ₩153,573 | ₩148,517 | ₩153,037 | +3.04% | 7.8만 |
|---|
| 2026.04.14 | ₩144,828 | ₩149,429 | ₩144,828 | ₩148,517 | +2.55% | 7.1만 |
|---|
| 2026.04.13 | ₩139,235 | ₩144,842 | ₩137,813 | ₩144,775 | +3.98% | 4.6만 |
|---|
| 2026.04.10 | ₩140,563 | ₩142,320 | ₩136,861 | ₩140,979 | +0.30% | 7.1만 |
|---|
| 2026.04.09 | ₩135,292 | ₩141,341 | ₩135,238 | ₩140,000 | +3.48% | 5.9만 |
|---|
| 2026.04.08 | ₩133,065 | ₩137,518 | ₩132,113 | ₩136,070 | +2.26% | 9.5만 |
|---|
| 2026.04.07 | ₩121,544 | ₩128,814 | ₩121,115 | ₩128,814 | +5.98% | 9.6만 |
|---|
| 2026.04.06 | ₩122,174 | ₩123,596 | ₩119,023 | ₩122,067 | -0.09% | 14.1만 |
|---|
| 2026.04.02 | ₩118,701 | ₩122,429 | ₩117,936 | ₩121,987 | +2.77% | 3.2만 |
|---|
| 2026.04.01 | ₩121,262 | ₩121,987 | ₩119,613 | ₩120,163 | -0.91% | 14.4만 |
|---|
| 2026.03.31 | ₩119,626 | ₩120,055 | ₩115,535 | ₩119,626 | 0.00% | 9.8만 |
|---|
| 2026.03.30 | ₩117,735 | ₩119,398 | ₩112,128 | ₩117,440 | -0.25% | 2.8만 |
|---|
| 2026.03.27 | ₩118,218 | ₩118,580 | ₩116,152 | ₩117,306 | -0.77% | 4.2만 |
|---|
| 2026.03.26 | ₩117,976 | ₩120,659 | ₩117,292 | ₩119,411 | +1.22% | 5.2만 |
|---|
| 2026.03.25 | ₩116,917 | ₩120,136 | ₩116,528 | ₩118,110 | +1.02% | 3.7만 |
|---|
| 2026.03.24 | ₩115,133 | ₩117,051 | ₩114,087 | ₩115,817 | +0.59% | 3.8만 |
|---|
| 2026.03.23 | ₩114,221 | ₩115,978 | ₩112,491 | ₩114,543 | +0.28% | 3.5만 |
|---|
| 2026.03.20 | ₩111,874 | ₩112,477 | ₩109,822 | ₩111,994 | +0.11% | 8.7만 |
|---|
| 2026.03.19 | ₩112,544 | ₩113,470 | ₩109,983 | ₩113,255 | +0.63% | 4.9만 |
|---|
| 2026.03.18 | ₩112,960 | ₩114,543 | ₩110,787 | ₩112,128 | -0.74% | 3.4만 |
|---|
| 2026.03.17 | ₩113,550 | ₩114,020 | ₩111,994 | ₩113,282 | -0.24% | 2만 |
|---|
| 2026.03.16 | ₩112,343 | ₩114,046 | ₩111,592 | ₩111,994 | -0.31% | 2.7만 |
|---|
| 2026.03.13 | ₩113,523 | ₩113,523 | ₩110,050 | ₩110,680 | -2.50% | 2만 |
|---|
| 2026.03.12 | ₩111,686 | ₩113,188 | ₩109,848 | ₩111,793 | +0.10% | 4.3만 |
|---|
| 2026.03.11 | ₩112,491 | ₩113,859 | ₩110,680 | ₩113,832 | +1.19% | 2.8만 |
|---|
| 2026.03.10 | ₩111,659 | ₩116,005 | ₩110,734 | ₩114,087 | +2.17% | 5.1만 |
|---|
| 2026.03.09 | ₩112,853 | ₩114,959 | ₩109,486 | ₩111,659 | -1.06% | 13.9만 |
|---|
| 2026.03.06 | ₩115,374 | ₩115,804 | ₩113,309 | ₩114,771 | -0.52% | 7.3만 |
|---|
| 2026.03.05 | ₩120,404 | ₩120,632 | ₩117,426 | ₩118,660 | -1.45% | 3.5만 |
|---|
| 2026.03.04 | ₩119,546 | ₩121,088 | ₩119,331 | ₩120,632 | +0.91% | 3.1만 |
|---|
| 2026.03.03 | ₩119,049 | ₩119,277 | ₩116,568 | ₩119,023 | -0.02% | 2.8만 |
|---|
| 2026.03.02 | ₩116,434 | ₩122,657 | ₩116,434 | ₩121,236 | +4.12% | 5.3만 |
|---|
| 2026.02.27 | ₩118,379 | ₩118,647 | ₩115,213 | ₩115,736 | -2.23% | 3.6만 |
|---|
| 2026.02.26 | ₩118,862 | ₩122,590 | ₩118,084 | ₩121,142 | +1.92% | 5.6만 |
|---|
| 2026.02.25 | ₩116,769 | ₩120,364 | ₩115,334 | ₩120,136 | +2.88% | 7.1만 |
|---|
| 2026.02.24 | ₩116,045 | ₩119,626 | ₩114,690 | ₩115,857 | -0.16% | 7.2만 |
|---|
| 2026.02.23 | ₩118,245 | ₩120,042 | ₩114,731 | ₩116,045 | -1.86% | 5.3만 |
|---|
| 2026.02.20 | ₩116,944 | ₩121,249 | ₩116,273 | ₩118,526 | +1.35% | 4.3만 |
|---|
| 2026.02.19 | ₩117,279 | ₩118,902 | ₩115,897 | ₩117,547 | +0.23% | 4.8만 |
|---|
| 2026.02.18 | ₩116,166 | ₩118,634 | ₩116,166 | ₩117,654 | +1.28% | 4.9만 |
|---|
| 2026.02.17 | ₩115,133 | ₩117,198 | ₩114,207 | ₩115,133 | 0.00% | 5.3만 |
|---|
| 2026.02.13 | ₩114,288 | ₩116,072 | ₩112,920 | ₩115,146 | +0.75% | 4.4만 |
|---|
| 2026.02.12 | ₩118,526 | ₩118,526 | ₩112,665 | ₩115,991 | -2.14% | 3.8만 |
|---|
| 2026.02.11 | ₩120,833 | ₩121,786 | ₩116,783 | ₩117,118 | -3.07% | 3.5만 |
|---|
| 2026.02.10 | ₩120,002 | ₩123,730 | ₩120,002 | ₩121,383 | +1.15% | 3.4만 |
|---|
| 2026.02.09 | ₩124,039 | ₩126,212 | ₩123,556 | ₩124,844 | +0.65% | 5.3만 |
|---|
| 2026.02.06 | ₩122,027 | ₩124,964 | ₩121,718 | ₩124,039 | +1.65% | 5.5만 |
|---|
| 2026.02.05 | ₩121,397 | ₩122,604 | ₩118,446 | ₩121,423 | +0.02% | 7.2만 |
|---|
| 2026.02.04 | ₩115,723 | ₩123,167 | ₩115,696 | ₩121,759 | +5.22% | 14.7만 |
|---|
| 2026.02.03 | ₩118,030 | ₩119,371 | ₩111,377 | ₩116,139 | -1.60% | 13.5만 |
|---|
| 2026.02.02 | ₩113,389 | ₩123,113 | ₩113,389 | ₩119,465 | +5.36% | 10.1만 |
|---|
| 2026.01.30 | ₩104,296 | ₩116,273 | ₩104,296 | ₩112,705 | +8.06% | 9.3만 |
|---|
| 2026.01.29 | ₩102,029 | ₩103,142 | ₩100,433 | ₩102,217 | +0.18% | 4.5만 |
|---|
| 2026.01.28 | ₩101,425 | ₩102,673 | ₩100,674 | ₩100,835 | -0.58% | 2.1만 |
|---|
| 2026.01.27 | ₩102,270 | ₩102,284 | ₩100,218 | ₩101,425 | -0.83% | 3.7만 |
|---|
| 2026.01.26 | ₩103,826 | ₩104,497 | ₩102,740 | ₩103,008 | -0.79% | 2.6만 |
|---|
| 2026.01.23 | ₩105,878 | ₩106,455 | ₩101,935 | ₩103,491 | -2.25% | 2.7만 |
|---|
| 2026.01.22 | ₩106,710 | ₩107,099 | ₩103,853 | ₩106,670 | -0.04% | 4.9만 |
|---|
| 2026.01.21 | ₩108,883 | ₩110,371 | ₩106,442 | ₩106,965 | -1.76% | 5.5만 |
|---|
| 2026.01.20 | ₩108,091 | ₩109,714 | ₩107,300 | ₩107,676 | -0.38% | 4.5만 |
|---|
| 2026.01.16 | ₩106,616 | ₩110,506 | ₩105,194 | ₩110,076 | +3.25% | 5.4만 |
|---|
| 2026.01.15 | ₩100,084 | ₩106,643 | ₩100,084 | ₩105,986 | +5.90% | 4.7만 |
|---|
| 2026.01.14 | ₩99,118 | ₩100,366 | ₩97,750 | ₩100,084 | +0.97% | 4.8만 |
|---|
| 2026.01.13 | ₩99,789 | ₩100,245 | ₩98,716 | ₩99,440 | -0.35% | 1.4만 |
|---|
| 2026.01.12 | ₩98,260 | ₩100,352 | ₩97,589 | ₩100,017 | +1.79% | 2.2만 |
|---|
| 2026.01.09 | ₩98,609 | ₩101,023 | ₩97,925 | ₩99,212 | +0.61% | 5만 |
|---|
| 2026.01.08 | ₩97,697 | ₩98,662 | ₩97,697 | ₩98,582 | +0.91% | 3.2만 |
|---|
| 2026.01.07 | ₩99,199 | ₩99,253 | ₩97,147 | ₩97,764 | -1.45% | 1.9만 |
|---|
| 2026.01.06 | ₩98,944 | ₩99,910 | ₩97,187 | ₩99,413 | +0.47% | 2.3만 |
|---|
| 2026.01.05 | ₩97,536 | ₩100,875 | ₩95,510 | ₩99,387 | +1.90% | 3.2만 |
|---|
| 2026.01.02 | ₩96,570 | ₩97,951 | ₩95,631 | ₩97,428 | +0.89% | 2.6만 |
|---|
| 2025.12.31 | ₩98,609 | ₩99,051 | ₩95,577 | ₩96,959 | -1.67% | 7.1만 |
|---|
| 2025.12.30 | ₩101,479 | ₩101,479 | ₩97,241 | ₩97,683 | -3.74% | 3.4만 |
|---|
| 2025.12.29 | ₩98,864 | ₩100,111 | ₩97,294 | ₩98,582 | -0.28% | 3.1만 |
|---|
| 2025.12.26 | ₩100,916 | ₩100,916 | ₩98,086 | ₩99,467 | -1.44% | 3.3만 |
|---|
| 2025.12.24 | ₩101,278 | ₩102,015 | ₩99,816 | ₩101,855 | +0.57% | 2.8만 |
|---|
| 2025.12.23 | ₩101,761 | ₩103,088 | ₩101,600 | ₩101,613 | -0.14% | 4.1만 |
|---|
| 2025.12.22 | ₩100,124 | ₩103,142 | ₩100,124 | ₩102,270 | +2.14% | 3.8만 |
|---|
| 2025.12.19 | ₩99,011 | ₩100,594 | ₩98,112 | ₩99,910 | +0.91% | 17.3만 |
|---|
| 2025.12.18 | ₩99,346 | ₩101,224 | ₩99,346 | ₩99,373 | +0.03% | 4.3만 |
|---|
| 2025.12.17 | ₩98,501 | ₩101,036 | ₩97,750 | ₩98,247 | -0.26% | 5.2만 |
|---|
| 2025.12.16 | ₩98,340 | ₩99,682 | ₩95,175 | ₩98,273 | -0.07% | 5.1만 |
|---|
| 2025.12.15 | ₩98,139 | ₩99,454 | ₩96,503 | ₩97,147 | -1.01% | 3.5만 |
|---|
| 2025.12.12 | ₩99,172 | ₩103,410 | ₩97,388 | ₩98,019 | -1.16% | 5.2만 |
|---|
| 2025.12.11 | ₩97,120 | ₩97,978 | ₩96,570 | ₩97,335 | +0.22% | 3.1만 |
|---|
| 2025.12.10 | ₩94,223 | ₩97,911 | ₩93,941 | ₩96,543 | +2.46% | 6만 |
|---|
| 2025.12.09 | ₩91,071 | ₩96,382 | ₩91,071 | ₩94,719 | +4.01% | 5.1만 |
|---|
| 2025.12.08 | ₩91,232 | ₩92,667 | ₩90,990 | ₩91,205 | -0.03% | 3만 |
|---|
| 2025.12.05 | ₩92,211 | ₩92,211 | ₩89,502 | ₩91,031 | -1.28% | 5.8만 |
|---|
| 2025.12.04 | ₩91,487 | ₩93,324 | ₩91,487 | ₩91,862 | +0.41% | 2.4만 |
|---|
| 2025.12.03 | ₩90,011 | ₩92,211 | ₩88,536 | ₩92,171 | +2.40% | 2.8만 |
|---|
| 2025.12.02 | ₩89,072 | ₩91,379 | ₩88,509 | ₩89,850 | +0.87% | 5.3만 |
|---|
| 2025.12.01 | ₩89,689 | ₩91,768 | ₩89,689 | ₩90,306 | +0.69% | 1.9만 |
|---|
| 2025.11.28 | ₩91,205 | ₩91,715 | ₩90,655 | ₩91,245 | +0.04% | 1.2만 |
|---|
| 2025.11.26 | ₩90,642 | ₩91,715 | ₩89,448 | ₩91,098 | +0.50% | 2.8만 |
|---|
| 2025.11.25 | ₩89,864 | ₩90,803 | ₩88,066 | ₩90,722 | +0.96% | 4.6만 |
|---|
| 2025.11.24 | ₩88,952 | ₩90,400 | ₩88,952 | ₩89,488 | +0.60% | 2.9만 |
|---|
| 2025.11.21 | ₩88,898 | ₩90,803 | ₩87,798 | ₩88,630 | -0.30% | 3.5만 |
|---|
| 2025.11.20 | ₩90,239 | ₩90,239 | ₩87,503 | ₩88,026 | -2.45% | 4.8만 |
|---|
| 2025.11.19 | ₩86,028 | ₩89,327 | ₩85,907 | ₩88,818 | +3.24% | 4.1만 |
|---|
| 2025.11.18 | ₩85,639 | ₩88,791 | ₩85,639 | ₩86,148 | +0.60% | 4.6만 |
|---|
| 2025.11.17 | ₩89,327 | ₩90,078 | ₩85,585 | ₩86,417 | -3.26% | 4.8만 |
|---|
| 2025.11.14 | ₩90,615 | ₩91,674 | ₩90,078 | ₩90,078 | -0.59% | 2.2만 |
|---|
| 2025.11.13 | ₩93,566 | ₩93,740 | ₩90,575 | ₩91,715 | -1.98% | 2.9만 |
|---|
| 2025.11.12 | ₩93,673 | ₩94,169 | ₩92,426 | ₩93,485 | -0.20% | 3.2만 |
|---|
| 2025.11.11 | ₩90,320 | ₩93,874 | ₩90,320 | ₩93,297 | +3.30% | 6.4만 |
|---|
| 2025.11.10 | ₩90,923 | ₩91,943 | ₩89,877 | ₩90,776 | -0.16% | 3.9만 |
|---|
| 2025.11.07 | ₩90,950 | ₩92,466 | ₩89,850 | ₩91,111 | +0.18% | 2.9만 |
|---|
| 2025.11.06 | ₩91,366 | ₩92,694 | ₩90,199 | ₩90,695 | -0.73% | 2.9만 |
|---|
| 2025.11.05 | ₩89,864 | ₩91,795 | ₩89,193 | ₩91,406 | +1.72% | 6.4만 |
|---|
| 2025.11.04 | ₩89,515 | ₩91,366 | ₩88,898 | ₩89,153 | -0.40% | 4.2만 |
|---|
| 2025.11.03 | ₩93,955 | ₩94,411 | ₩88,563 | ₩89,904 | -4.31% | 5.4만 |
|---|
| 2025.10.31 | ₩100,165 | ₩100,755 | ₩92,734 | ₩93,566 | -6.59% | 7만 |
|---|
| 2025.10.30 | ₩91,728 | ₩92,949 | ₩90,843 | ₩92,882 | +1.26% | 4.3만 |
|---|
| 2025.10.29 | ₩93,914 | ₩94,907 | ₩91,205 | ₩92,305 | -1.71% | 4.9만 |
|---|
| 2025.10.28 | ₩92,546 | ₩94,813 | ₩91,527 | ₩93,619 | +1.16% | 4만 |
|---|
| 2025.10.27 | ₩93,820 | ₩94,572 | ₩92,801 | ₩92,801 | -1.09% | 2.4만 |
|---|
| 2025.10.24 | ₩92,828 | ₩93,686 | ₩92,345 | ₩93,431 | +0.65% | 2.5만 |
|---|
| 2025.10.23 | ₩93,056 | ₩93,056 | ₩91,581 | ₩92,278 | -0.84% | 2.1만 |
|---|
| 2025.10.22 | ₩92,157 | ₩93,418 | ₩91,205 | ₩93,378 | +1.32% | 4.2만 |
|---|
| 2025.10.21 | ₩90,829 | ₩92,788 | ₩90,829 | ₩91,809 | +1.08% | 3.4만 |
|---|
| 2025.10.20 | ₩90,695 | ₩92,211 | ₩90,682 | ₩91,527 | +0.92% | 3.2만 |
|---|
| 2025.10.17 | ₩89,233 | ₩90,642 | ₩88,590 | ₩90,078 | +0.95% | 4만 |
|---|
| 2025.10.16 | ₩93,673 | ₩94,303 | ₩89,005 | ₩89,032 | -4.95% | 3.2만 |
|---|
| 2025.10.15 | ₩94,625 | ₩96,785 | ₩92,037 | ₩93,110 | -1.60% | 5만 |
|---|
| 2025.10.14 | ₩91,554 | ₩93,659 | ₩90,548 | ₩93,096 | +1.68% | 3만 |
|---|
| 2025.10.13 | ₩90,293 | ₩91,862 | ₩89,569 | ₩91,862 | +1.74% | 5.7만 |
|---|
| 2025.10.10 | ₩92,426 | ₩92,654 | ₩88,911 | ₩89,408 | -3.27% | 4.1만 |
|---|