시장 데이터를 불러오는 중
전체 종목
Origin Bancorp, Inc. Common Stock 과거 주가
Origin Bancorp, Inc. Common Stock · OBK · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Origin Bancorp, Inc. Common Stock · OBK · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,056 | ₩70,163 | ₩69,065 | ₩69,091 | -1.38% | 16.7만 |
| 2026.10.08 | ₩69,895 | ₩71,081 | ₩69,828 | ₩70,311 | +0.59% | 23.2만 |
| 2026.10.07 | ₩69,694 | ₩70,576 | ₩69,126 | ₩70,110 | +0.60% | 21.7만 |
| 2026.10.06 | ₩71,517 | ₩71,959 | ₩70,679 | ₩70,780 | -1.03% | 17.6만 |
| 2026.10.05 | ₩71,718 | ₩71,845 | ₩70,740 | ₩71,182 | -0.75% | 20.2만 |
| 2026.10.02 | ₩71,101 | ₩71,959 | ₩71,075 | ₩71,852 | +1.06% | 19.5만 |
| 2026.10.01 | ₩69,587 | ₩70,512 | ₩68,448 | ₩70,512 | +1.33% | 17.4만 |
| 2026.09.30 | ₩70,297 | ₩70,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,016 |
| -0.40% |
| 25.5만 |
| 2026.09.29 | ₩71,168 | ₩71,369 | ₩70,150 | ₩70,686 | -0.68% | 20.2만 |
|---|
| 2026.09.28 | ₩71,919 | ₩71,966 | ₩70,927 | ₩71,034 | -1.23% | 15.2만 |
|---|
| 2026.09.25 | ₩71,061 | ₩72,361 | ₩71,061 | ₩71,879 | +1.15% | 14만 |
|---|
| 2026.09.24 | ₩71,209 | ₩71,584 | ₩70,619 | ₩71,423 | +0.30% | 13만 |
|---|
| 2026.09.23 | ₩70,994 | ₩71,879 | ₩70,626 | ₩70,766 | -0.32% | 14.5만 |
|---|
| 2026.09.22 | ₩72,334 | ₩72,683 | ₩71,249 | ₩71,249 | -1.50% | 15.9만 |
|---|
| 2026.09.21 | ₩71,972 | ₩72,629 | ₩71,798 | ₩71,879 | -0.13% | 19.1만 |
|---|
| 2026.09.18 | ₩71,503 | ₩72,395 | ₩70,994 | ₩71,999 | +0.69% | 29.3만 |
|---|
| 2026.09.17 | ₩72,549 | ₩72,575 | ₩71,396 | ₩71,959 | -0.81% | 13.3만 |
|---|
| 2026.09.16 | ₩72,857 | ₩73,245 | ₩70,431 | ₩71,771 | -1.49% | 18.5만 |
|---|
| 2026.09.15 | ₩72,562 | ₩73,594 | ₩72,562 | ₩72,977 | +0.57% | 10.5만 |
|---|
| 2026.09.14 | ₩72,910 | ₩73,607 | ₩72,602 | ₩72,910 | 0.00% | 18.3만 |
|---|
| 2026.09.11 | ₩73,634 | ₩73,634 | ₩72,066 | ₩72,937 | -0.95% | 14만 |
|---|
| 2026.09.10 | ₩71,825 | ₩72,723 | ₩71,316 | ₩72,709 | +1.23% | 14.7만 |
|---|
| 2026.09.09 | ₩71,423 | ₩72,267 | ₩71,423 | ₩71,865 | +0.62% | 13.6만 |
|---|
| 2026.09.08 | ₩72,562 | ₩72,736 | ₩71,972 | ₩72,026 | -0.74% | 15만 |
|---|
| 2026.09.04 | ₩72,415 | ₩73,426 | ₩72,415 | ₩73,004 | +0.81% | 14.2만 |
|---|
| 2026.09.03 | ₩72,642 | ₩73,158 | ₩72,502 | ₩72,830 | +0.26% | 13.3만 |
|---|
| 2026.09.02 | ₩71,249 | ₩72,522 | ₩70,766 | ₩72,120 | +1.22% | 18.2만 |
|---|
| 2026.09.01 | ₩70,874 | ₩71,852 | ₩70,257 | ₩70,632 | -0.34% | 11.4만 |
|---|
| 2026.08.31 | ₩71,356 | ₩71,490 | ₩70,740 | ₩71,195 | -0.23% | 15.7만 |
|---|
| 2026.08.28 | ₩71,584 | ₩71,718 | ₩71,077 | ₩71,356 | -0.32% | 13.8만 |
|---|
| 2026.08.27 | ₩70,766 | ₩71,597 | ₩70,445 | ₩71,235 | +0.66% | 20.1만 |
|---|
| 2026.08.26 | ₩71,101 | ₩71,758 | ₩70,485 | ₩71,383 | +0.40% | 14.4만 |
|---|
| 2026.08.25 | ₩71,450 | ₩71,450 | ₩70,619 | ₩70,887 | -0.79% | 21.1만 |
|---|
| 2026.08.24 | ₩70,900 | ₩72,220 | ₩70,900 | ₩71,316 | +0.59% | 16.5만 |
|---|
| 2026.08.21 | ₩71,155 | ₩72,097 | ₩70,204 | ₩70,874 | -0.40% | 20.2만 |
|---|
| 2026.08.20 | ₩69,882 | ₩70,813 | ₩69,882 | ₩70,699 | +1.17% | 12.6만 |
|---|
| 2026.08.19 | ₩71,812 | ₩72,267 | ₩70,311 | ₩70,364 | -2.02% | 20.2만 |
|---|
| 2026.08.18 | ₩72,200 | ₩72,535 | ₩71,249 | ₩71,771 | -0.59% | 26만 |
|---|
| 2026.08.17 | ₩72,910 | ₩73,701 | ₩71,704 | ₩71,905 | -1.38% | 17.6만 |
|---|
| 2026.08.14 | ₩72,843 | ₩73,500 | ₩72,636 | ₩73,165 | +0.44% | 12.4만 |
|---|
| 2026.08.13 | ₩73,018 | ₩73,674 | ₩72,642 | ₩73,299 | +0.39% | 20.4만 |
|---|
| 2026.08.12 | ₩72,026 | ₩73,078 | ₩72,026 | ₩72,428 | +0.56% | 24.6만 |
|---|
| 2026.08.11 | ₩71,597 | ₩72,612 | ₩71,014 | ₩72,026 | +0.60% | 26.5만 |
|---|
| 2026.08.10 | ₩71,611 | ₩72,080 | ₩70,766 | ₩71,209 | -0.56% | 18.9만 |
|---|
| 2026.08.07 | ₩71,905 | ₩72,294 | ₩71,503 | ₩72,147 | +0.34% | 19만 |
|---|
| 2026.08.06 | ₩73,929 | ₩73,929 | ₩71,932 | ₩72,334 | -2.16% | 17.6만 |
|---|
| 2026.08.05 | ₩74,344 | ₩74,344 | ₩73,354 | ₩73,487 | -1.15% | 14.7만 |
|---|
| 2026.08.04 | ₩73,889 | ₩74,391 | ₩73,312 | ₩73,674 | -0.29% | 17.1만 |
|---|
| 2026.08.03 | ₩73,875 | ₩74,371 | ₩72,817 | ₩73,554 | -0.44% | 21.2만 |
|---|
| 2026.07.31 | ₩73,178 | ₩73,607 | ₩72,321 | ₩73,339 | +0.22% | 12.8만 |
|---|
| 2026.07.30 | ₩74,197 | ₩74,465 | ₩73,252 | ₩73,286 | -1.23% | 14.7만 |
|---|
| 2026.07.29 | ₩73,366 | ₩74,170 | ₩73,145 | ₩73,808 | +0.60% | 16.7만 |
|---|
| 2026.07.28 | ₩72,361 | ₩74,137 | ₩72,361 | ₩73,983 | +2.24% | 22.2만 |
|---|
| 2026.07.27 | ₩72,267 | ₩72,669 | ₩70,284 | ₩72,214 | -0.07% | 20.3만 |
|---|
| 2026.07.24 | ₩70,954 | ₩72,642 | ₩70,833 | ₩71,852 | +1.27% | 23만 |
|---|
| 2026.07.23 | ₩68,207 | ₩70,659 | ₩68,073 | ₩70,405 | +3.22% | 24만 |
|---|
| 2026.07.22 | ₩68,931 | ₩69,239 | ₩68,274 | ₩69,185 | +0.37% | 14.8만 |
|---|
| 2026.07.21 | ₩69,024 | ₩69,500 | ₩68,368 | ₩69,413 | +0.56% | 14.8만 |
|---|
| 2026.07.20 | ₩69,909 | ₩70,083 | ₩68,944 | ₩69,359 | -0.79% | 10.4만 |
|---|
| 2026.07.17 | ₩70,525 | ₩70,981 | ₩69,467 | ₩70,043 | -0.68% | 22.6만 |
|---|
| 2026.07.16 | ₩69,199 | ₩71,289 | ₩69,038 | ₩71,262 | +2.98% | 21.9만 |
|---|
| 2026.07.15 | ₩68,368 | ₩69,413 | ₩68,100 | ₩69,038 | +0.98% | 11.6만 |
|---|
| 2026.07.14 | ₩68,287 | ₩68,743 | ₩67,952 | ₩68,113 | -0.26% | 14만 |
|---|
| 2026.07.13 | ₩67,631 | ₩68,555 | ₩67,457 | ₩68,354 | +1.07% | 12.6만 |
|---|
| 2026.07.10 | ₩68,529 | ₩69,138 | ₩68,247 | ₩68,663 | +0.20% | 8.1만 |
|---|
| 2026.07.09 | ₩67,952 | ₩68,756 | ₩67,698 | ₩68,756 | +1.18% | 14.2만 |
|---|
| 2026.07.08 | ₩68,194 | ₩68,428 | ₩67,041 | ₩67,591 | -0.88% | 16.7만 |
|---|
| 2026.07.07 | ₩68,730 | ₩69,393 | ₩68,663 | ₩68,756 | +0.04% | 10만 |
|---|
| 2026.07.06 | ₩68,328 | ₩69,681 | ₩68,328 | ₩68,917 | +0.86% | 13.2만 |
|---|
| 2026.07.02 | ₩70,351 | ₩70,887 | ₩68,462 | ₩68,837 | -2.15% | 11.7만 |
|---|
| 2026.07.01 | ₩68,810 | ₩70,096 | ₩68,234 | ₩69,708 | +1.30% | 15.6만 |
|---|
| 2026.06.30 | ₩68,663 | ₩68,931 | ₩67,899 | ₩68,542 | -0.18% | 17.2만 |
|---|
| 2026.06.29 | ₩69,078 | ₩69,574 | ₩68,194 | ₩68,864 | -0.31% | 14.5만 |
|---|
| 2026.06.26 | ₩69,105 | ₩69,627 | ₩68,207 | ₩69,520 | +0.60% | 66.9만 |
|---|
| 2026.06.25 | ₩68,354 | ₩69,681 | ₩67,517 | ₩68,622 | +0.39% | 15.2만 |
|---|
| 2026.06.24 | ₩67,912 | ₩68,964 | ₩67,014 | ₩68,890 | +1.44% | 14.3만 |
|---|
| 2026.06.23 | ₩66,800 | ₩67,738 | ₩65,812 | ₩67,591 | +1.18% | 11.6만 |
|---|
| 2026.06.22 | ₩66,385 | ₩67,001 | ₩65,983 | ₩66,385 | 0.00% | 10.1만 |
|---|
| 2026.06.18 | ₩65,862 | ₩66,693 | ₩65,581 | ₩66,143 | +0.43% | 20.2만 |
|---|
| 2026.06.17 | ₩65,460 | ₩66,371 | ₩64,455 | ₩65,272 | -0.29% | 12.8만 |
|---|
| 2026.06.16 | ₩66,773 | ₩67,215 | ₩65,607 | ₩65,768 | -1.51% | 9.7만 |
|---|
| 2026.06.15 | ₩67,202 | ₩67,443 | ₩65,902 | ₩66,036 | -1.73% | 8.1만 |
|---|
| 2026.06.12 | ₩66,813 | ₩67,470 | ₩66,760 | ₩67,189 | +0.56% | 8.5만 |
|---|
| 2026.06.11 | ₩66,291 | ₩66,626 | ₩64,562 | ₩66,411 | +0.18% | 10만 |
|---|
| 2026.06.10 | ₩65,862 | ₩66,599 | ₩65,641 | ₩65,808 | -0.08% | 13.6만 |
|---|
| 2026.06.09 | ₩65,313 | ₩66,331 | ₩64,844 | ₩65,406 | +0.14% | 13.6만 |
|---|
| 2026.06.08 | ₩64,669 | ₩65,380 | ₩64,348 | ₩64,683 | +0.02% | 14.3만 |
|---|
| 2026.06.05 | ₩64,442 | ₩65,219 | ₩64,388 | ₩64,401 | -0.06% | 8.6만 |
|---|
| 2026.06.04 | ₩63,142 | ₩64,777 | ₩63,142 | ₩64,455 | +2.08% | 12.2만 |
|---|
| 2026.06.03 | ₩63,249 | ₩63,745 | ₩62,009 | ₩62,391 | -1.36% | 15.5만 |
|---|
| 2026.06.02 | ₩62,472 | ₩64,227 | ₩62,472 | ₩63,852 | +2.21% | 12.5만 |
|---|
| 2026.06.01 | ₩63,370 | ₩63,450 | ₩62,070 | ₩62,847 | -0.82% | 9.1만 |
|---|
| 2026.05.29 | ₩63,356 | ₩64,127 | ₩63,356 | ₩63,865 | +0.80% | 12만 |
|---|
| 2026.05.28 | ₩63,021 | ₩63,624 | ₩62,599 | ₩63,544 | +0.83% | 9.5만 |
|---|
| 2026.05.27 | ₩64,710 | ₩65,192 | ₩63,296 | ₩63,410 | -2.01% | 12.7만 |
|---|
| 2026.05.26 | ₩63,584 | ₩64,576 | ₩63,584 | ₩64,535 | +1.50% | 11.7만 |
|---|
| 2026.05.22 | ₩63,624 | ₩64,241 | ₩63,276 | ₩63,410 | -0.34% | 10.3만 |
|---|
| 2026.05.21 | ₩62,780 | ₩63,798 | ₩62,606 | ₩63,772 | +1.58% | 13.3만 |
|---|
| 2026.05.20 | ₩61,507 | ₩63,504 | ₩61,252 | ₩63,490 | +3.22% | 18.9만 |
|---|
| 2026.05.19 | ₩61,708 | ₩62,177 | ₩61,279 | ₩61,346 | -0.59% | 12.5만 |
|---|
| 2026.05.18 | ₩61,252 | ₩62,204 | ₩61,252 | ₩62,003 | +1.23% | 11.1만 |
|---|
| 2026.05.15 | ₩61,628 | ₩61,628 | ₩60,448 | ₩60,931 | -1.13% | 13.2만 |
|---|
| 2026.05.14 | ₩61,855 | ₩62,659 | ₩60,810 | ₩62,003 | +0.24% | 13.1만 |
|---|
| 2026.05.13 | ₩62,123 | ₩62,344 | ₩61,239 | ₩61,266 | -1.38% | 17만 |
|---|
| 2026.05.12 | ₩61,855 | ₩62,217 | ₩60,381 | ₩62,217 | +0.58% | 14.1만 |
|---|
| 2026.05.11 | ₩62,994 | ₩63,356 | ₩61,735 | ₩61,909 | -1.72% | 16.7만 |
|---|
| 2026.05.08 | ₩62,673 | ₩63,289 | ₩62,150 | ₩62,820 | +0.24% | 10.8만 |
|---|
| 2026.05.07 | ₩63,517 | ₩63,986 | ₩62,391 | ₩62,499 | -1.60% | 17.5만 |
|---|
| 2026.05.06 | ₩63,731 | ₩64,053 | ₩63,028 | ₩63,343 | -0.61% | 13만 |
|---|
| 2026.05.05 | ₩61,909 | ₩63,370 | ₩61,909 | ₩63,048 | +1.84% | 13.8만 |
|---|
| 2026.05.04 | ₩62,874 | ₩63,504 | ₩61,815 | ₩61,989 | -1.41% | 17.6만 |
|---|
| 2026.05.01 | ₩62,659 | ₩63,772 | ₩61,735 | ₩63,423 | +1.22% | 16.6만 |
|---|
| 2026.04.30 | ₩62,190 | ₩63,872 | ₩62,190 | ₩62,740 | +0.88% | 22.5만 |
|---|
| 2026.04.29 | ₩63,035 | ₩63,383 | ₩62,257 | ₩62,860 | -0.28% | 23.7만 |
|---|
| 2026.04.28 | ₩64,066 | ₩64,482 | ₩62,679 | ₩63,450 | -0.96% | 20.2만 |
|---|
| 2026.04.27 | ₩62,592 | ₩63,872 | ₩62,592 | ₩63,383 | +1.26% | 26.4만 |
|---|
| 2026.04.24 | ₩62,512 | ₩63,021 | ₩61,654 | ₩62,485 | -0.04% | 25.7만 |
|---|
| 2026.04.23 | ₩60,328 | ₩62,405 | ₩59,591 | ₩62,391 | +3.42% | 30만 |
|---|
| 2026.04.22 | ₩60,984 | ₩61,159 | ₩59,410 | ₩60,019 | -1.58% | 22.8만 |
|---|
| 2026.04.21 | ₩61,413 | ₩61,909 | ₩60,649 | ₩60,757 | -1.07% | 27.5만 |
|---|
| 2026.04.20 | ₩61,293 | ₩61,795 | ₩60,562 | ₩61,413 | +0.20% | 17.5만 |
|---|
| 2026.04.17 | ₩60,743 | ₩62,499 | ₩60,703 | ₩61,373 | +1.04% | 22.1만 |
|---|
| 2026.04.16 | ₩59,912 | ₩61,118 | ₩59,805 | ₩59,966 | +0.09% | 27.1만 |
|---|
| 2026.04.15 | ₩60,073 | ₩60,288 | ₩59,108 | ₩60,100 | +0.04% | 14.2만 |
|---|
| 2026.04.14 | ₩60,033 | ₩60,649 | ₩59,571 | ₩60,194 | +0.27% | 21.2만 |
|---|
| 2026.04.13 | ₩59,671 | ₩60,556 | ₩59,497 | ₩60,341 | +1.12% | 18.1만 |
|---|
| 2026.04.10 | ₩60,636 | ₩60,636 | ₩59,845 | ₩60,033 | -0.99% | 18.5만 |
|---|
| 2026.04.09 | ₩58,277 | ₩60,850 | ₩58,277 | ₩60,797 | +4.32% | 19.3만 |
|---|
| 2026.04.08 | ₩58,532 | ₩58,947 | ₩58,210 | ₩58,679 | +0.25% | 25.4만 |
|---|
| 2026.04.07 | ₩56,750 | ₩57,353 | ₩56,455 | ₩56,924 | +0.31% | 19.9만 |
|---|
| 2026.04.06 | ₩55,731 | ₩56,857 | ₩55,731 | ₩56,857 | +2.02% | 21.4만 |
|---|
| 2026.04.02 | ₩55,209 | ₩56,080 | ₩54,981 | ₩56,013 | +1.46% | 18.1만 |
|---|
| 2026.04.01 | ₩55,852 | ₩56,710 | ₩55,611 | ₩55,906 | +0.10% | 13만 |
|---|
| 2026.03.31 | ₩55,450 | ₩56,180 | ₩54,800 | ₩55,557 | +0.19% | 23.7만 |
|---|
| 2026.03.30 | ₩54,365 | ₩54,619 | ₩53,936 | ₩54,619 | +0.47% | 23.7만 |
|---|
| 2026.03.27 | ₩54,619 | ₩55,383 | ₩53,909 | ₩53,976 | -1.18% | 15.2만 |
|---|
| 2026.03.26 | ₩54,539 | ₩55,088 | ₩54,438 | ₩55,021 | +0.88% | 15.3만 |
|---|
| 2026.03.25 | ₩55,423 | ₩55,557 | ₩54,619 | ₩54,887 | -0.97% | 11.5만 |
|---|
| 2026.03.24 | ₩54,217 | ₩55,477 | ₩54,217 | ₩54,740 | +0.96% | 16.6만 |
|---|
| 2026.03.23 | ₩55,142 | ₩56,080 | ₩54,512 | ₩54,954 | -0.34% | 19.9만 |
|---|
| 2026.03.20 | ₩54,552 | ₩54,592 | ₩53,681 | ₩53,802 | -1.38% | 33.3만 |
|---|
| 2026.03.19 | ₩53,279 | ₩54,740 | ₩53,051 | ₩54,324 | +1.96% | 13.5만 |
|---|
| 2026.03.18 | ₩54,190 | ₩54,485 | ₩53,239 | ₩53,480 | -1.31% | 22만 |
|---|
| 2026.03.17 | ₩55,276 | ₩55,892 | ₩54,338 | ₩54,566 | -1.28% | 11.3만 |
|---|
| 2026.03.16 | ₩54,994 | ₩55,463 | ₩54,606 | ₩54,807 | -0.34% | 14.2만 |
|---|
| 2026.03.13 | ₩55,128 | ₩55,450 | ₩54,217 | ₩54,418 | -1.29% | 15.3만 |
|---|
| 2026.03.12 | ₩53,413 | ₩54,874 | ₩53,413 | ₩54,686 | +2.38% | 12.9만 |
|---|
| 2026.03.11 | ₩54,633 | ₩55,155 | ₩54,231 | ₩54,472 | -0.29% | 13.5만 |
|---|
| 2026.03.10 | ₩54,633 | ₩56,482 | ₩54,324 | ₩55,249 | +1.13% | 17.6만 |
|---|
| 2026.03.09 | ₩53,775 | ₩55,061 | ₩52,884 | ₩54,713 | +1.74% | 22.2만 |
|---|
| 2026.03.06 | ₩54,150 | ₩54,820 | ₩53,360 | ₩54,646 | +0.92% | 12.1만 |
|---|
| 2026.03.05 | ₩55,825 | ₩56,053 | ₩55,035 | ₩55,490 | -0.60% | 11.6만 |
|---|
| 2026.03.04 | ₩56,911 | ₩57,112 | ₩56,314 | ₩56,401 | -0.89% | 11.7만 |
|---|
| 2026.03.03 | ₩55,169 | ₩56,549 | ₩54,619 | ₩56,241 | +1.94% | 18만 |
|---|
| 2026.03.02 | ₩54,539 | ₩57,152 | ₩54,019 | ₩56,750 | +4.05% | 13.8만 |
|---|
| 2026.02.27 | ₩56,777 | ₩57,380 | ₩55,463 | ₩55,745 | -1.82% | 23.6만 |
|---|
| 2026.02.26 | ₩57,674 | ₩58,036 | ₩57,085 | ₩57,701 | +0.05% | 12.1만 |
|---|
| 2026.02.25 | ₩56,897 | ₩57,889 | ₩56,415 | ₩57,674 | +1.37% | 9.2만 |
|---|
| 2026.02.24 | ₩56,442 | ₩56,924 | ₩55,946 | ₩56,509 | +0.12% | 13.6만 |
|---|
| 2026.02.23 | ₩58,746 | ₩59,154 | ₩56,267 | ₩56,455 | -3.90% | 17.6만 |
|---|
| 2026.02.20 | ₩58,492 | ₩59,135 | ₩57,621 | ₩58,921 | +0.73% | 15.6만 |
|---|
| 2026.02.19 | ₩58,157 | ₩58,478 | ₩57,621 | ₩58,465 | +0.53% | 31.7만 |
|---|
| 2026.02.18 | ₩58,961 | ₩60,368 | ₩58,344 | ₩58,599 | -0.61% | 29.3만 |
|---|
| 2026.02.17 | ₩58,760 | ₩59,584 | ₩58,425 | ₩58,934 | +0.30% | 13.6만 |
|---|
| 2026.02.13 | ₩58,666 | ₩59,008 | ₩57,701 | ₩58,612 | -0.09% | 17만 |
|---|
| 2026.02.12 | ₩59,952 | ₩60,288 | ₩57,286 | ₩58,545 | -2.35% | 18.5만 |
|---|
| 2026.02.11 | ₩60,301 | ₩60,817 | ₩59,095 | ₩59,323 | -1.62% | 19.7만 |
|---|
| 2026.02.10 | ₩60,824 | ₩61,480 | ₩59,497 | ₩60,100 | -1.19% | 22.5만 |
|---|
| 2026.02.09 | ₩60,596 | ₩61,534 | ₩60,314 | ₩61,025 | +0.71% | 24.4만 |
|---|
| 2026.02.06 | ₩61,065 | ₩61,668 | ₩60,243 | ₩61,145 | +0.13% | 24.9만 |
|---|
| 2026.02.05 | ₩60,703 | ₩61,319 | ₩59,564 | ₩60,944 | +0.40% | 41.1만 |
|---|
| 2026.02.04 | ₩59,926 | ₩61,031 | ₩59,926 | ₩60,556 | +1.05% | 38.1만 |
|---|
| 2026.02.03 | ₩58,934 | ₩60,783 | ₩58,559 | ₩59,309 | +0.64% | 35.7만 |
|---|
| 2026.02.02 | ₩57,849 | ₩60,140 | ₩57,641 | ₩59,202 | +2.34% | 28.5만 |
|---|
| 2026.01.30 | ₩56,991 | ₩58,190 | ₩56,147 | ₩57,393 | +0.71% | 53.5만 |
|---|
| 2026.01.29 | ₩55,611 | ₩57,942 | ₩55,209 | ₩57,045 | +2.58% | 43.3만 |
|---|
| 2026.01.28 | ₩55,048 | ₩56,154 | ₩54,525 | ₩54,579 | -0.85% | 25.6만 |
|---|
| 2026.01.27 | ₩54,740 | ₩55,316 | ₩54,726 | ₩54,941 | +0.37% | 15.5만 |
|---|
| 2026.01.26 | ₩54,592 | ₩55,417 | ₩53,882 | ₩54,619 | +0.05% | 19.5만 |
|---|
| 2026.01.23 | ₩55,879 | ₩56,093 | ₩54,700 | ₩54,753 | -2.01% | 31.3만 |
|---|
| 2026.01.22 | ₩56,147 | ₩57,439 | ₩56,133 | ₩56,522 | +0.67% | 31만 |
|---|
| 2026.01.21 | ₩53,494 | ₩56,482 | ₩53,494 | ₩56,093 | +4.86% | 45.4만 |
|---|
| 2026.01.20 | ₩53,400 | ₩53,882 | ₩53,078 | ₩53,199 | -0.38% | 21.8만 |
|---|
| 2026.01.16 | ₩54,110 | ₩54,378 | ₩53,768 | ₩54,190 | +0.15% | 20.9만 |
|---|
| 2026.01.15 | ₩53,735 | ₩54,619 | ₩53,614 | ₩54,244 | +0.95% | 35만 |
|---|
| 2026.01.14 | ₩52,891 | ₩53,842 | ₩52,556 | ₩53,601 | +1.34% | 25.2만 |
|---|
| 2026.01.13 | ₩52,676 | ₩53,118 | ₩52,167 | ₩52,609 | -0.13% | 14.9만 |
|---|
| 2026.01.12 | ₩52,341 | ₩52,991 | ₩52,247 | ₩52,609 | +0.51% | 20만 |
|---|
| 2026.01.09 | ₩52,489 | ₩53,319 | ₩52,381 | ₩52,917 | +0.82% | 20.3만 |
|---|
| 2026.01.08 | ₩51,001 | ₩53,400 | ₩51,001 | ₩52,596 | +3.13% | 25.3만 |
|---|
| 2026.01.07 | ₩51,644 | ₩51,832 | ₩50,961 | ₩51,363 | -0.54% | 11.4만 |
|---|
| 2026.01.06 | ₩51,028 | ₩51,886 | ₩51,028 | ₩51,819 | +1.55% | 13.8만 |
|---|
| 2026.01.05 | ₩50,170 | ₩52,274 | ₩50,150 | ₩51,510 | +2.67% | 13.5만 |
|---|
| 2026.01.02 | ₩50,371 | ₩51,343 | ₩49,715 | ₩50,438 | +0.13% | 12만 |
|---|
| 2025.12.31 | ₩50,733 | ₩50,787 | ₩50,016 | ₩50,398 | -0.66% | 15.2만 |
|---|
| 2025.12.30 | ₩51,229 | ₩51,392 | ₩50,519 | ₩50,532 | -1.36% | 13.7만 |
|---|
| 2025.12.29 | ₩51,510 | ₩51,604 | ₩51,122 | ₩51,283 | -0.44% | 10.4만 |
|---|
| 2025.12.26 | ₩51,296 | ₩51,731 | ₩50,988 | ₩51,430 | +0.26% | 10.3만 |
|---|
| 2025.12.24 | ₩51,417 | ₩52,147 | ₩51,417 | ₩51,497 | +0.16% | 5.2만 |
|---|
| 2025.12.23 | ₩51,819 | ₩52,146 | ₩51,524 | ₩51,537 | -0.54% | 10.1만 |
|---|
| 2025.12.22 | ₩52,127 | ₩52,542 | ₩51,671 | ₩52,073 | -0.10% | 15.4만 |
|---|
| 2025.12.19 | ₩53,038 | ₩53,520 | ₩51,685 | ₩52,087 | -1.79% | 26.2만 |
|---|
| 2025.12.18 | ₩53,078 | ₩53,473 | ₩52,529 | ₩53,279 | +0.38% | 22.2만 |
|---|
| 2025.12.17 | ₩52,355 | ₩53,112 | ₩52,355 | ₩52,850 | +0.95% | 15.8만 |
|---|
| 2025.12.16 | ₩52,596 | ₩52,931 | ₩51,604 | ₩52,475 | -0.23% | 14.8만 |
|---|
| 2025.12.15 | ₩52,623 | ₩52,797 | ₩51,993 | ₩52,355 | -0.51% | 14.3만 |
|---|
| 2025.12.12 | ₩52,609 | ₩52,810 | ₩52,026 | ₩52,341 | -0.51% | 13.4만 |
|---|
| 2025.12.11 | ₩51,685 | ₩52,314 | ₩51,671 | ₩52,180 | +0.96% | 16.5만 |
|---|
| 2025.12.10 | ₩50,157 | ₩52,442 | ₩50,023 | ₩51,725 | +3.13% | 18.8만 |
|---|
| 2025.12.09 | ₩50,425 | ₩51,182 | ₩50,170 | ₩50,264 | -0.32% | 11.3만 |
|---|
| 2025.12.08 | ₩50,144 | ₩50,760 | ₩49,909 | ₩50,211 | +0.13% | 13.7만 |
|---|
| 2025.12.05 | ₩50,103 | ₩50,546 | ₩49,594 | ₩50,050 | -0.11% | 11.4만 |
|---|
| 2025.12.04 | ₩49,701 | ₩50,613 | ₩49,581 | ₩50,090 | +0.78% | 9.6만 |
|---|
| 2025.12.03 | ₩49,139 | ₩50,425 | ₩48,408 | ₩50,090 | +1.94% | 11.7만 |
|---|
| 2025.12.02 | ₩49,943 | ₩49,943 | ₩48,951 | ₩48,951 | -1.99% | 13.6만 |
|---|
| 2025.12.01 | ₩48,737 | ₩49,782 | ₩48,422 | ₩49,420 | +1.40% | 26.8만 |
|---|
| 2025.11.28 | ₩49,125 | ₩49,232 | ₩48,643 | ₩48,763 | -0.74% | 6.3만 |
|---|
| 2025.11.26 | ₩48,428 | ₩49,581 | ₩48,368 | ₩48,951 | +1.08% | 15.8만 |
|---|
| 2025.11.25 | ₩47,732 | ₩49,145 | ₩47,564 | ₩48,817 | +2.27% | 17.6만 |
|---|
| 2025.11.24 | ₩47,343 | ₩47,584 | ₩46,592 | ₩47,477 | +0.28% | 10.6만 |
|---|
| 2025.11.21 | ₩46,123 | ₩47,805 | ₩45,963 | ₩47,598 | +3.20% | 15만 |
|---|
| 2025.11.20 | ₩46,016 | ₩46,740 | ₩45,788 | ₩45,949 | -0.15% | 11.3만 |
|---|
| 2025.11.19 | ₩45,467 | ₩45,943 | ₩45,139 | ₩45,641 | +0.38% | 12.7만 |
|---|
| 2025.11.18 | ₩44,850 | ₩45,695 | ₩44,850 | ₩45,520 | +1.49% | 14.6만 |
|---|
| 2025.11.17 | ₩46,780 | ₩46,780 | ₩44,837 | ₩44,944 | -3.92% | 12.8만 |
|---|
| 2025.11.14 | ₩44,864 | ₩46,700 | ₩43,256 | ₩46,646 | +3.97% | 20.6만 |
|---|
| 2025.11.13 | ₩46,861 | ₩47,906 | ₩46,492 | ₩46,780 | -0.17% | 10.5만 |
|---|
| 2025.11.12 | ₩47,624 | ₩48,241 | ₩47,102 | ₩47,222 | -0.84% | 7.5만 |
|---|
| 2025.11.11 | ₩47,196 | ₩47,839 | ₩47,155 | ₩47,665 | +0.99% | 11.1만 |
|---|
| 2025.11.10 | ₩47,410 | ₩47,906 | ₩47,008 | ₩47,236 | -0.37% | 14.8만 |
|---|
| 2025.11.07 | ₩46,901 | ₩47,571 | ₩46,733 | ₩47,504 | +1.29% | 13.4만 |
|---|
| 2025.11.06 | ₩47,222 | ₩47,665 | ₩46,559 | ₩47,088 | -0.28% | 15.1만 |
|---|
| 2025.11.05 | ₩46,793 | ₩47,825 | ₩46,271 | ₩47,517 | +1.55% | 15만 |
|---|
| 2025.11.04 | ₩46,512 | ₩46,633 | ₩45,654 | ₩46,324 | -0.40% | 15.9만 |
|---|
| 2025.11.03 | ₩46,499 | ₩46,887 | ₩45,413 | ₩46,432 | -0.14% | 11.9만 |
|---|
| 2025.10.31 | ₩46,351 | ₩47,236 | ₩45,989 | ₩46,445 | +0.20% | 20.1만 |
|---|
| 2025.10.30 | ₩46,566 | ₩47,397 | ₩46,351 | ₩46,633 | +0.14% | 21.6만 |
|---|
| 2025.10.29 | ₩46,391 | ₩46,901 | ₩45,614 | ₩46,284 | -0.23% | 34만 |
|---|
| 2025.10.28 | ₩46,137 | ₩46,874 | ₩45,641 | ₩46,633 | +1.07% | 19.3만 |
|---|
| 2025.10.27 | ₩45,373 | ₩46,351 | ₩45,254 | ₩46,043 | +1.48% | 24.1만 |
|---|
| 2025.10.24 | ₩44,730 | ₩45,065 | ₩44,341 | ₩44,730 | 0.00% | 12.9만 |
|---|
| 2025.10.23 | ₩45,139 | ₩45,855 | ₩43,959 | ₩44,341 | -1.77% | 17.6만 |
|---|
| 2025.10.22 | ₩46,016 | ₩46,740 | ₩45,842 | ₩46,043 | +0.06% | 15.2만 |
|---|
| 2025.10.21 | ₩45,159 | ₩46,056 | ₩45,159 | ₩45,869 | +1.57% | 10.9만 |
|---|
| 2025.10.20 | ₩44,301 | ₩45,447 | ₩44,214 | ₩45,386 | +2.45% | 12.8만 |
|---|
| 2025.10.17 | ₩43,805 | ₩44,194 | ₩43,336 | ₩44,006 | +0.46% | 13.9만 |
|---|
| 2025.10.16 | ₩44,676 | ₩45,460 | ₩43,048 | ₩43,430 | -2.79% | 29.2만 |
|---|
| 2025.10.15 | ₩46,405 | ₩46,405 | ₩44,716 | ₩45,293 | -2.40% | 16.3만 |
|---|
| 2025.10.14 | ₩44,502 | ₩46,351 | ₩43,859 | ₩46,284 | +4.00% | 16.8만 |
|---|
| 2025.10.13 | ₩44,850 | ₩44,850 | ₩44,087 | ₩44,810 | -0.09% | 19.4만 |
|---|
| 2025.10.10 | ₩45,936 | ₩46,458 | ₩44,127 | ₩44,194 | -3.79% | 20.6만 |
|---|