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 | ₩69,975 | ₩70,082 | ₩68,985 | ₩69,012 | -1.38% | 16.7만 |
| 2026.10.08 | ₩69,815 | ₩70,999 | ₩69,748 | ₩70,230 | +0.59% | 23.2만 |
| 2026.10.07 | ₩69,614 | ₩70,495 | ₩69,046 | ₩70,029 | +0.60% | 21.7만 |
| 2026.10.06 | ₩71,434 | ₩71,876 | ₩70,598 | ₩70,698 | -1.03% | 17.6만 |
| 2026.10.05 | ₩71,635 | ₩71,762 | ₩70,658 | ₩71,100 | -0.75% | 20.2만 |
| 2026.10.02 | ₩71,019 | ₩71,876 | ₩70,992 | ₩71,769 | +1.06% | 19.5만 |
| 2026.10.01 | ₩69,507 | ₩70,430 | ₩68,369 | ₩70,430 | +1.33% | 17.4만 |
| 2026.09.30 | ₩70,216 | ₩70,778 | ₩69,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,935 |
| -0.40% |
| 25.5만 |
| 2026.09.29 | ₩71,086 | ₩71,287 | ₩70,069 | ₩70,604 | -0.68% | 20.2만 |
|---|
| 2026.09.28 | ₩71,836 | ₩71,883 | ₩70,845 | ₩70,952 | -1.23% | 15.2만 |
|---|
| 2026.09.25 | ₩70,979 | ₩72,277 | ₩70,979 | ₩71,796 | +1.15% | 14만 |
|---|
| 2026.09.24 | ₩71,126 | ₩71,501 | ₩70,537 | ₩71,340 | +0.30% | 13만 |
|---|
| 2026.09.23 | ₩70,912 | ₩71,796 | ₩70,544 | ₩70,685 | -0.32% | 14.5만 |
|---|
| 2026.09.22 | ₩72,251 | ₩72,599 | ₩71,166 | ₩71,166 | -1.50% | 15.9만 |
|---|
| 2026.09.21 | ₩71,889 | ₩72,545 | ₩71,715 | ₩71,796 | -0.13% | 19.1만 |
|---|
| 2026.09.18 | ₩71,421 | ₩72,311 | ₩70,912 | ₩71,916 | +0.69% | 29.3만 |
|---|
| 2026.09.17 | ₩72,465 | ₩72,492 | ₩71,314 | ₩71,876 | -0.81% | 13.3만 |
|---|
| 2026.09.16 | ₩72,773 | ₩73,161 | ₩70,350 | ₩71,688 | -1.49% | 18.5만 |
|---|
| 2026.09.15 | ₩72,478 | ₩73,509 | ₩72,478 | ₩72,893 | +0.57% | 10.5만 |
|---|
| 2026.09.14 | ₩72,826 | ₩73,522 | ₩72,518 | ₩72,826 | 0.00% | 18.3만 |
|---|
| 2026.09.11 | ₩73,549 | ₩73,549 | ₩71,983 | ₩72,853 | -0.95% | 14만 |
|---|
| 2026.09.10 | ₩71,742 | ₩72,639 | ₩71,233 | ₩72,625 | +1.23% | 14.7만 |
|---|
| 2026.09.09 | ₩71,340 | ₩72,184 | ₩71,340 | ₩71,782 | +0.62% | 13.6만 |
|---|
| 2026.09.08 | ₩72,478 | ₩72,652 | ₩71,889 | ₩71,943 | -0.74% | 15만 |
|---|
| 2026.09.04 | ₩72,331 | ₩73,341 | ₩72,331 | ₩72,920 | +0.81% | 14.2만 |
|---|
| 2026.09.03 | ₩72,558 | ₩73,074 | ₩72,418 | ₩72,746 | +0.26% | 13.3만 |
|---|
| 2026.09.02 | ₩71,166 | ₩72,438 | ₩70,685 | ₩72,036 | +1.22% | 18.2만 |
|---|
| 2026.09.01 | ₩70,792 | ₩71,769 | ₩70,176 | ₩70,551 | -0.34% | 11.4만 |
|---|
| 2026.08.31 | ₩71,274 | ₩71,407 | ₩70,658 | ₩71,113 | -0.23% | 15.7만 |
|---|
| 2026.08.28 | ₩71,501 | ₩71,635 | ₩70,995 | ₩71,274 | -0.32% | 13.8만 |
|---|
| 2026.08.27 | ₩70,685 | ₩71,514 | ₩70,363 | ₩71,153 | +0.66% | 20.1만 |
|---|
| 2026.08.26 | ₩71,019 | ₩71,675 | ₩70,404 | ₩71,300 | +0.40% | 14.4만 |
|---|
| 2026.08.25 | ₩71,367 | ₩71,367 | ₩70,537 | ₩70,805 | -0.79% | 21.1만 |
|---|
| 2026.08.24 | ₩70,818 | ₩72,137 | ₩70,818 | ₩71,233 | +0.59% | 16.5만 |
|---|
| 2026.08.21 | ₩71,073 | ₩72,014 | ₩70,122 | ₩70,792 | -0.40% | 20.2만 |
|---|
| 2026.08.20 | ₩69,801 | ₩70,731 | ₩69,801 | ₩70,618 | +1.17% | 12.6만 |
|---|
| 2026.08.19 | ₩71,729 | ₩72,184 | ₩70,230 | ₩70,283 | -2.02% | 20.2만 |
|---|
| 2026.08.18 | ₩72,117 | ₩72,451 | ₩71,166 | ₩71,688 | -0.59% | 26만 |
|---|
| 2026.08.17 | ₩72,826 | ₩73,616 | ₩71,622 | ₩71,822 | -1.38% | 17.6만 |
|---|
| 2026.08.14 | ₩72,759 | ₩73,415 | ₩72,552 | ₩73,080 | +0.44% | 12.4만 |
|---|
| 2026.08.13 | ₩72,933 | ₩73,589 | ₩72,558 | ₩73,214 | +0.39% | 20.4만 |
|---|
| 2026.08.12 | ₩71,943 | ₩72,993 | ₩71,943 | ₩72,344 | +0.56% | 24.6만 |
|---|
| 2026.08.11 | ₩71,514 | ₩72,528 | ₩70,932 | ₩71,943 | +0.60% | 26.5만 |
|---|
| 2026.08.10 | ₩71,528 | ₩71,996 | ₩70,685 | ₩71,126 | -0.56% | 18.9만 |
|---|
| 2026.08.07 | ₩71,822 | ₩72,210 | ₩71,421 | ₩72,063 | +0.34% | 19만 |
|---|
| 2026.08.06 | ₩73,843 | ₩73,843 | ₩71,849 | ₩72,251 | -2.16% | 17.6만 |
|---|
| 2026.08.05 | ₩74,258 | ₩74,258 | ₩73,269 | ₩73,402 | -1.15% | 14.7만 |
|---|
| 2026.08.04 | ₩73,803 | ₩74,305 | ₩73,228 | ₩73,589 | -0.29% | 17.1만 |
|---|
| 2026.08.03 | ₩73,790 | ₩74,285 | ₩72,732 | ₩73,469 | -0.44% | 21.2만 |
|---|
| 2026.07.31 | ₩73,094 | ₩73,522 | ₩72,237 | ₩73,254 | +0.22% | 12.8만 |
|---|
| 2026.07.30 | ₩74,111 | ₩74,379 | ₩73,167 | ₩73,201 | -1.23% | 14.7만 |
|---|
| 2026.07.29 | ₩73,281 | ₩74,084 | ₩73,060 | ₩73,723 | +0.60% | 16.7만 |
|---|
| 2026.07.28 | ₩72,277 | ₩74,051 | ₩72,277 | ₩73,897 | +2.24% | 22.2만 |
|---|
| 2026.07.27 | ₩72,184 | ₩72,585 | ₩70,203 | ₩72,130 | -0.07% | 20.3만 |
|---|
| 2026.07.24 | ₩70,872 | ₩72,558 | ₩70,752 | ₩71,769 | +1.27% | 23만 |
|---|
| 2026.07.23 | ₩68,128 | ₩70,578 | ₩67,994 | ₩70,323 | +3.22% | 24만 |
|---|
| 2026.07.22 | ₩68,851 | ₩69,159 | ₩68,195 | ₩69,105 | +0.37% | 14.8만 |
|---|
| 2026.07.21 | ₩68,945 | ₩69,420 | ₩68,289 | ₩69,333 | +0.56% | 14.8만 |
|---|
| 2026.07.20 | ₩69,828 | ₩70,002 | ₩68,864 | ₩69,279 | -0.79% | 10.4만 |
|---|
| 2026.07.17 | ₩70,444 | ₩70,899 | ₩69,386 | ₩69,962 | -0.68% | 22.6만 |
|---|
| 2026.07.16 | ₩69,119 | ₩71,207 | ₩68,958 | ₩71,180 | +2.98% | 21.9만 |
|---|
| 2026.07.15 | ₩68,289 | ₩69,333 | ₩68,021 | ₩68,958 | +0.98% | 11.6만 |
|---|
| 2026.07.14 | ₩68,208 | ₩68,664 | ₩67,874 | ₩68,034 | -0.26% | 14만 |
|---|
| 2026.07.13 | ₩67,553 | ₩68,476 | ₩67,379 | ₩68,275 | +1.07% | 12.6만 |
|---|
| 2026.07.10 | ₩68,449 | ₩69,058 | ₩68,168 | ₩68,583 | +0.20% | 8.1만 |
|---|
| 2026.07.09 | ₩67,874 | ₩68,677 | ₩67,620 | ₩68,677 | +1.18% | 14.2만 |
|---|
| 2026.07.08 | ₩68,115 | ₩68,349 | ₩66,964 | ₩67,512 | -0.88% | 16.7만 |
|---|
| 2026.07.07 | ₩68,650 | ₩69,313 | ₩68,583 | ₩68,677 | +0.04% | 10만 |
|---|
| 2026.07.06 | ₩68,249 | ₩69,600 | ₩68,249 | ₩68,838 | +0.86% | 13.2만 |
|---|
| 2026.07.02 | ₩70,270 | ₩70,805 | ₩68,382 | ₩68,757 | -2.15% | 11.7만 |
|---|
| 2026.07.01 | ₩68,730 | ₩70,015 | ₩68,155 | ₩69,627 | +1.30% | 15.6만 |
|---|
| 2026.06.30 | ₩68,583 | ₩68,851 | ₩67,820 | ₩68,463 | -0.18% | 17.2만 |
|---|
| 2026.06.29 | ₩68,998 | ₩69,493 | ₩68,115 | ₩68,784 | -0.31% | 14.5만 |
|---|
| 2026.06.26 | ₩69,025 | ₩69,547 | ₩68,128 | ₩69,440 | +0.60% | 66.9만 |
|---|
| 2026.06.25 | ₩68,275 | ₩69,600 | ₩67,439 | ₩68,543 | +0.39% | 15.2만 |
|---|
| 2026.06.24 | ₩67,834 | ₩68,884 | ₩66,937 | ₩68,811 | +1.44% | 14.3만 |
|---|
| 2026.06.23 | ₩66,723 | ₩67,660 | ₩65,736 | ₩67,512 | +1.18% | 11.6만 |
|---|
| 2026.06.22 | ₩66,308 | ₩66,924 | ₩65,906 | ₩66,308 | 0.00% | 10.1만 |
|---|
| 2026.06.18 | ₩65,786 | ₩66,616 | ₩65,505 | ₩66,067 | +0.43% | 20.2만 |
|---|
| 2026.06.17 | ₩65,384 | ₩66,294 | ₩64,380 | ₩65,197 | -0.29% | 12.8만 |
|---|
| 2026.06.16 | ₩66,696 | ₩67,138 | ₩65,531 | ₩65,692 | -1.51% | 9.7만 |
|---|
| 2026.06.15 | ₩67,124 | ₩67,365 | ₩65,826 | ₩65,960 | -1.73% | 8.1만 |
|---|
| 2026.06.12 | ₩66,736 | ₩67,392 | ₩66,683 | ₩67,111 | +0.56% | 8.5만 |
|---|
| 2026.06.11 | ₩66,214 | ₩66,549 | ₩64,487 | ₩66,335 | +0.18% | 10만 |
|---|
| 2026.06.10 | ₩65,786 | ₩66,522 | ₩65,565 | ₩65,732 | -0.08% | 13.6만 |
|---|
| 2026.06.09 | ₩65,237 | ₩66,254 | ₩64,769 | ₩65,331 | +0.14% | 13.6만 |
|---|
| 2026.06.08 | ₩64,595 | ₩65,304 | ₩64,273 | ₩64,608 | +0.02% | 14.3만 |
|---|
| 2026.06.05 | ₩64,367 | ₩65,143 | ₩64,313 | ₩64,327 | -0.06% | 8.6만 |
|---|
| 2026.06.04 | ₩63,069 | ₩64,702 | ₩63,069 | ₩64,380 | +2.08% | 12.2만 |
|---|
| 2026.06.03 | ₩63,176 | ₩63,671 | ₩61,938 | ₩62,319 | -1.36% | 15.5만 |
|---|
| 2026.06.02 | ₩62,399 | ₩64,153 | ₩62,399 | ₩63,778 | +2.21% | 12.5만 |
|---|
| 2026.06.01 | ₩63,296 | ₩63,377 | ₩61,998 | ₩62,774 | -0.82% | 9.1만 |
|---|
| 2026.05.29 | ₩63,283 | ₩64,052 | ₩63,283 | ₩63,791 | +0.80% | 12만 |
|---|
| 2026.05.28 | ₩62,948 | ₩63,551 | ₩62,527 | ₩63,470 | +0.83% | 9.5만 |
|---|
| 2026.05.27 | ₩64,635 | ₩65,117 | ₩63,223 | ₩63,336 | -2.01% | 12.7만 |
|---|
| 2026.05.26 | ₩63,510 | ₩64,501 | ₩63,510 | ₩64,461 | +1.50% | 11.7만 |
|---|
| 2026.05.22 | ₩63,551 | ₩64,166 | ₩63,203 | ₩63,336 | -0.34% | 10.3만 |
|---|
| 2026.05.21 | ₩62,707 | ₩63,725 | ₩62,533 | ₩63,698 | +1.58% | 13.3만 |
|---|
| 2026.05.20 | ₩61,436 | ₩63,430 | ₩61,181 | ₩63,417 | +3.22% | 18.9만 |
|---|
| 2026.05.19 | ₩61,637 | ₩62,105 | ₩61,208 | ₩61,275 | -0.59% | 12.5만 |
|---|
| 2026.05.18 | ₩61,181 | ₩62,132 | ₩61,181 | ₩61,931 | +1.23% | 11.1만 |
|---|
| 2026.05.15 | ₩61,556 | ₩61,556 | ₩60,378 | ₩60,860 | -1.13% | 13.2만 |
|---|
| 2026.05.14 | ₩61,784 | ₩62,587 | ₩60,740 | ₩61,931 | +0.24% | 13.1만 |
|---|
| 2026.05.13 | ₩62,051 | ₩62,272 | ₩61,168 | ₩61,195 | -1.38% | 17만 |
|---|
| 2026.05.12 | ₩61,784 | ₩62,145 | ₩60,311 | ₩62,145 | +0.58% | 14.1만 |
|---|
| 2026.05.11 | ₩62,921 | ₩63,283 | ₩61,663 | ₩61,837 | -1.72% | 16.7만 |
|---|
| 2026.05.08 | ₩62,600 | ₩63,216 | ₩62,078 | ₩62,747 | +0.24% | 10.8만 |
|---|
| 2026.05.07 | ₩63,443 | ₩63,912 | ₩62,319 | ₩62,426 | -1.60% | 17.5만 |
|---|
| 2026.05.06 | ₩63,658 | ₩63,979 | ₩62,955 | ₩63,269 | -0.61% | 13만 |
|---|
| 2026.05.05 | ₩61,837 | ₩63,296 | ₩61,837 | ₩62,975 | +1.84% | 13.8만 |
|---|
| 2026.05.04 | ₩62,801 | ₩63,430 | ₩61,744 | ₩61,918 | -1.41% | 17.6만 |
|---|
| 2026.05.01 | ₩62,587 | ₩63,698 | ₩61,663 | ₩63,350 | +1.22% | 16.6만 |
|---|
| 2026.04.30 | ₩62,118 | ₩63,798 | ₩62,118 | ₩62,667 | +0.88% | 22.5만 |
|---|
| 2026.04.29 | ₩62,962 | ₩63,310 | ₩62,185 | ₩62,788 | -0.28% | 23.7만 |
|---|
| 2026.04.28 | ₩63,992 | ₩64,407 | ₩62,607 | ₩63,377 | -0.96% | 20.2만 |
|---|
| 2026.04.27 | ₩62,520 | ₩63,798 | ₩62,520 | ₩63,310 | +1.26% | 26.4만 |
|---|
| 2026.04.24 | ₩62,440 | ₩62,948 | ₩61,583 | ₩62,413 | -0.04% | 25.7만 |
|---|
| 2026.04.23 | ₩60,258 | ₩62,333 | ₩59,522 | ₩62,319 | +3.42% | 30만 |
|---|
| 2026.04.22 | ₩60,914 | ₩61,088 | ₩59,341 | ₩59,950 | -1.58% | 22.8만 |
|---|
| 2026.04.21 | ₩61,342 | ₩61,837 | ₩60,579 | ₩60,686 | -1.07% | 27.5만 |
|---|
| 2026.04.20 | ₩61,222 | ₩61,724 | ₩60,492 | ₩61,342 | +0.20% | 17.5만 |
|---|
| 2026.04.17 | ₩60,673 | ₩62,426 | ₩60,633 | ₩61,302 | +1.04% | 22.1만 |
|---|
| 2026.04.16 | ₩59,843 | ₩61,048 | ₩59,736 | ₩59,897 | +0.09% | 27.1만 |
|---|
| 2026.04.15 | ₩60,004 | ₩60,218 | ₩59,040 | ₩60,030 | +0.04% | 14.2만 |
|---|
| 2026.04.14 | ₩59,963 | ₩60,579 | ₩59,502 | ₩60,124 | +0.27% | 21.2만 |
|---|
| 2026.04.13 | ₩59,602 | ₩60,485 | ₩59,428 | ₩60,271 | +1.12% | 18.1만 |
|---|
| 2026.04.10 | ₩60,566 | ₩60,566 | ₩59,776 | ₩59,963 | -0.99% | 18.5만 |
|---|
| 2026.04.09 | ₩58,210 | ₩60,780 | ₩58,210 | ₩60,726 | +4.32% | 19.3만 |
|---|
| 2026.04.08 | ₩58,464 | ₩58,879 | ₩58,143 | ₩58,612 | +0.25% | 25.4만 |
|---|
| 2026.04.07 | ₩56,684 | ₩57,287 | ₩56,390 | ₩56,858 | +0.31% | 19.9만 |
|---|
| 2026.04.06 | ₩55,667 | ₩56,791 | ₩55,667 | ₩56,791 | +2.02% | 21.4만 |
|---|
| 2026.04.02 | ₩55,145 | ₩56,015 | ₩54,917 | ₩55,948 | +1.46% | 18.1만 |
|---|
| 2026.04.01 | ₩55,787 | ₩56,644 | ₩55,547 | ₩55,841 | +0.10% | 13만 |
|---|
| 2026.03.31 | ₩55,386 | ₩56,115 | ₩54,737 | ₩55,493 | +0.19% | 23.7만 |
|---|
| 2026.03.30 | ₩54,302 | ₩54,556 | ₩53,873 | ₩54,556 | +0.47% | 23.7만 |
|---|
| 2026.03.27 | ₩54,556 | ₩55,319 | ₩53,847 | ₩53,914 | -1.18% | 15.2만 |
|---|
| 2026.03.26 | ₩54,476 | ₩55,025 | ₩54,375 | ₩54,958 | +0.88% | 15.3만 |
|---|
| 2026.03.25 | ₩55,359 | ₩55,493 | ₩54,556 | ₩54,824 | -0.97% | 11.5만 |
|---|
| 2026.03.24 | ₩54,154 | ₩55,413 | ₩54,154 | ₩54,676 | +0.96% | 16.6만 |
|---|
| 2026.03.23 | ₩55,078 | ₩56,015 | ₩54,449 | ₩54,891 | -0.34% | 19.9만 |
|---|
| 2026.03.20 | ₩54,489 | ₩54,529 | ₩53,619 | ₩53,740 | -1.38% | 33.3만 |
|---|
| 2026.03.19 | ₩53,218 | ₩54,676 | ₩52,990 | ₩54,262 | +1.96% | 13.5만 |
|---|
| 2026.03.18 | ₩54,128 | ₩54,422 | ₩53,177 | ₩53,418 | -1.31% | 22만 |
|---|
| 2026.03.17 | ₩55,212 | ₩55,828 | ₩54,275 | ₩54,503 | -1.28% | 11.3만 |
|---|
| 2026.03.16 | ₩54,931 | ₩55,399 | ₩54,543 | ₩54,743 | -0.34% | 14.2만 |
|---|
| 2026.03.13 | ₩55,065 | ₩55,386 | ₩54,154 | ₩54,355 | -1.29% | 15.3만 |
|---|
| 2026.03.12 | ₩53,351 | ₩54,810 | ₩53,351 | ₩54,623 | +2.38% | 12.9만 |
|---|
| 2026.03.11 | ₩54,569 | ₩55,091 | ₩54,168 | ₩54,409 | -0.29% | 13.5만 |
|---|
| 2026.03.10 | ₩54,569 | ₩56,417 | ₩54,262 | ₩55,185 | +1.13% | 17.6만 |
|---|
| 2026.03.09 | ₩53,713 | ₩54,998 | ₩52,823 | ₩54,650 | +1.74% | 22.2만 |
|---|
| 2026.03.06 | ₩54,088 | ₩54,757 | ₩53,298 | ₩54,583 | +0.92% | 12.1만 |
|---|
| 2026.03.05 | ₩55,761 | ₩55,988 | ₩54,971 | ₩55,426 | -0.60% | 11.6만 |
|---|
| 2026.03.04 | ₩56,845 | ₩57,046 | ₩56,249 | ₩56,336 | -0.89% | 11.7만 |
|---|
| 2026.03.03 | ₩55,105 | ₩56,483 | ₩54,556 | ₩56,176 | +1.94% | 18만 |
|---|
| 2026.03.02 | ₩54,476 | ₩57,086 | ₩53,956 | ₩56,684 | +4.05% | 13.8만 |
|---|
| 2026.02.27 | ₩56,711 | ₩57,313 | ₩55,399 | ₩55,680 | -1.82% | 23.6만 |
|---|
| 2026.02.26 | ₩57,608 | ₩57,969 | ₩57,019 | ₩57,635 | +0.05% | 12.1만 |
|---|
| 2026.02.25 | ₩56,831 | ₩57,822 | ₩56,350 | ₩57,608 | +1.37% | 9.2만 |
|---|
| 2026.02.24 | ₩56,376 | ₩56,858 | ₩55,881 | ₩56,443 | +0.12% | 13.6만 |
|---|
| 2026.02.23 | ₩58,679 | ₩59,085 | ₩56,202 | ₩56,390 | -3.90% | 17.6만 |
|---|
| 2026.02.20 | ₩58,424 | ₩59,067 | ₩57,554 | ₩58,853 | +0.73% | 15.6만 |
|---|
| 2026.02.19 | ₩58,090 | ₩58,411 | ₩57,554 | ₩58,397 | +0.53% | 31.7만 |
|---|
| 2026.02.18 | ₩58,893 | ₩60,298 | ₩58,277 | ₩58,531 | -0.61% | 29.3만 |
|---|
| 2026.02.17 | ₩58,692 | ₩59,515 | ₩58,357 | ₩58,866 | +0.30% | 13.6만 |
|---|
| 2026.02.13 | ₩58,598 | ₩58,940 | ₩57,635 | ₩58,545 | -0.09% | 17만 |
|---|
| 2026.02.12 | ₩59,883 | ₩60,218 | ₩57,220 | ₩58,478 | -2.35% | 18.5만 |
|---|
| 2026.02.11 | ₩60,231 | ₩60,746 | ₩59,027 | ₩59,254 | -1.62% | 19.7만 |
|---|
| 2026.02.10 | ₩60,753 | ₩61,409 | ₩59,428 | ₩60,030 | -1.19% | 22.5만 |
|---|
| 2026.02.09 | ₩60,526 | ₩61,463 | ₩60,245 | ₩60,954 | +0.71% | 24.4만 |
|---|
| 2026.02.06 | ₩60,994 | ₩61,596 | ₩60,174 | ₩61,074 | +0.13% | 24.9만 |
|---|
| 2026.02.05 | ₩60,633 | ₩61,248 | ₩59,495 | ₩60,874 | +0.40% | 41.1만 |
|---|
| 2026.02.04 | ₩59,856 | ₩60,961 | ₩59,856 | ₩60,485 | +1.05% | 38.1만 |
|---|
| 2026.02.03 | ₩58,866 | ₩60,713 | ₩58,491 | ₩59,241 | +0.64% | 35.7만 |
|---|
| 2026.02.02 | ₩57,782 | ₩60,071 | ₩57,574 | ₩59,134 | +2.34% | 28.5만 |
|---|
| 2026.01.30 | ₩56,925 | ₩58,123 | ₩56,082 | ₩57,327 | +0.71% | 53.5만 |
|---|
| 2026.01.29 | ₩55,547 | ₩57,875 | ₩55,145 | ₩56,979 | +2.58% | 43.3만 |
|---|
| 2026.01.28 | ₩54,984 | ₩56,089 | ₩54,462 | ₩54,516 | -0.85% | 25.6만 |
|---|
| 2026.01.27 | ₩54,676 | ₩55,252 | ₩54,663 | ₩54,877 | +0.37% | 15.5만 |
|---|
| 2026.01.26 | ₩54,529 | ₩55,352 | ₩53,820 | ₩54,556 | +0.05% | 19.5만 |
|---|
| 2026.01.23 | ₩55,814 | ₩56,028 | ₩54,636 | ₩54,690 | -2.01% | 31.3만 |
|---|
| 2026.01.22 | ₩56,082 | ₩57,372 | ₩56,069 | ₩56,457 | +0.67% | 31만 |
|---|
| 2026.01.21 | ₩53,432 | ₩56,417 | ₩53,432 | ₩56,028 | +4.86% | 45.4만 |
|---|
| 2026.01.20 | ₩53,338 | ₩53,820 | ₩53,017 | ₩53,137 | -0.38% | 21.8만 |
|---|
| 2026.01.16 | ₩54,047 | ₩54,315 | ₩53,706 | ₩54,128 | +0.15% | 20.9만 |
|---|
| 2026.01.15 | ₩53,673 | ₩54,556 | ₩53,552 | ₩54,181 | +0.95% | 35만 |
|---|
| 2026.01.14 | ₩52,829 | ₩53,780 | ₩52,495 | ₩53,539 | +1.34% | 25.2만 |
|---|
| 2026.01.13 | ₩52,615 | ₩53,057 | ₩52,107 | ₩52,548 | -0.13% | 14.9만 |
|---|
| 2026.01.12 | ₩52,281 | ₩52,930 | ₩52,187 | ₩52,548 | +0.51% | 20만 |
|---|
| 2026.01.09 | ₩52,428 | ₩53,258 | ₩52,321 | ₩52,856 | +0.82% | 20.3만 |
|---|
| 2026.01.08 | ₩50,942 | ₩53,338 | ₩50,942 | ₩52,535 | +3.13% | 25.3만 |
|---|
| 2026.01.07 | ₩51,585 | ₩51,772 | ₩50,902 | ₩51,304 | -0.54% | 11.4만 |
|---|
| 2026.01.06 | ₩50,969 | ₩51,826 | ₩50,969 | ₩51,759 | +1.55% | 13.8만 |
|---|
| 2026.01.05 | ₩50,112 | ₩52,214 | ₩50,092 | ₩51,451 | +2.67% | 13.5만 |
|---|
| 2026.01.02 | ₩50,313 | ₩51,283 | ₩49,657 | ₩50,380 | +0.13% | 12만 |
|---|
| 2025.12.31 | ₩50,674 | ₩50,728 | ₩49,958 | ₩50,340 | -0.66% | 15.2만 |
|---|
| 2025.12.30 | ₩51,170 | ₩51,333 | ₩50,460 | ₩50,474 | -1.36% | 13.7만 |
|---|
| 2025.12.29 | ₩51,451 | ₩51,544 | ₩51,063 | ₩51,223 | -0.44% | 10.4만 |
|---|
| 2025.12.26 | ₩51,237 | ₩51,672 | ₩50,929 | ₩51,370 | +0.26% | 10.3만 |
|---|
| 2025.12.24 | ₩51,357 | ₩52,087 | ₩51,357 | ₩51,437 | +0.16% | 5.2만 |
|---|
| 2025.12.23 | ₩51,759 | ₩52,085 | ₩51,464 | ₩51,478 | -0.54% | 10.1만 |
|---|
| 2025.12.22 | ₩52,066 | ₩52,481 | ₩51,611 | ₩52,013 | -0.10% | 15.4만 |
|---|
| 2025.12.19 | ₩52,977 | ₩53,458 | ₩51,625 | ₩52,026 | -1.79% | 26.2만 |
|---|
| 2025.12.18 | ₩53,017 | ₩53,412 | ₩52,468 | ₩53,218 | +0.38% | 22.2만 |
|---|
| 2025.12.17 | ₩52,294 | ₩53,050 | ₩52,294 | ₩52,789 | +0.95% | 15.8만 |
|---|
| 2025.12.16 | ₩52,535 | ₩52,870 | ₩51,544 | ₩52,414 | -0.23% | 14.8만 |
|---|
| 2025.12.15 | ₩52,562 | ₩52,736 | ₩51,933 | ₩52,294 | -0.51% | 14.3만 |
|---|
| 2025.12.12 | ₩52,548 | ₩52,749 | ₩51,966 | ₩52,281 | -0.51% | 13.4만 |
|---|
| 2025.12.11 | ₩51,625 | ₩52,254 | ₩51,611 | ₩52,120 | +0.96% | 16.5만 |
|---|
| 2025.12.10 | ₩50,099 | ₩52,381 | ₩49,965 | ₩51,665 | +3.13% | 18.8만 |
|---|
| 2025.12.09 | ₩50,367 | ₩51,123 | ₩50,112 | ₩50,206 | -0.32% | 11.3만 |
|---|
| 2025.12.08 | ₩50,086 | ₩50,701 | ₩49,851 | ₩50,152 | +0.13% | 13.7만 |
|---|
| 2025.12.05 | ₩50,045 | ₩50,487 | ₩49,537 | ₩49,992 | -0.11% | 11.4만 |
|---|
| 2025.12.04 | ₩49,644 | ₩50,554 | ₩49,523 | ₩50,032 | +0.78% | 9.6만 |
|---|
| 2025.12.03 | ₩49,082 | ₩50,367 | ₩48,352 | ₩50,032 | +1.94% | 11.7만 |
|---|
| 2025.12.02 | ₩49,885 | ₩49,885 | ₩48,894 | ₩48,894 | -1.99% | 13.6만 |
|---|
| 2025.12.01 | ₩48,680 | ₩49,724 | ₩48,366 | ₩49,363 | +1.40% | 26.8만 |
|---|
| 2025.11.28 | ₩49,068 | ₩49,175 | ₩48,586 | ₩48,707 | -0.74% | 6.3만 |
|---|
| 2025.11.26 | ₩48,372 | ₩49,523 | ₩48,312 | ₩48,894 | +1.08% | 15.8만 |
|---|
| 2025.11.25 | ₩47,676 | ₩49,088 | ₩47,509 | ₩48,760 | +2.27% | 17.6만 |
|---|
| 2025.11.24 | ₩47,288 | ₩47,529 | ₩46,539 | ₩47,422 | +0.28% | 10.6만 |
|---|
| 2025.11.21 | ₩46,070 | ₩47,750 | ₩45,910 | ₩47,542 | +3.20% | 15만 |
|---|
| 2025.11.20 | ₩45,963 | ₩46,686 | ₩45,736 | ₩45,896 | -0.15% | 11.3만 |
|---|
| 2025.11.19 | ₩45,414 | ₩45,889 | ₩45,086 | ₩45,588 | +0.38% | 12.7만 |
|---|
| 2025.11.18 | ₩44,799 | ₩45,642 | ₩44,799 | ₩45,468 | +1.49% | 14.6만 |
|---|
| 2025.11.17 | ₩46,726 | ₩46,726 | ₩44,785 | ₩44,892 | -3.92% | 12.8만 |
|---|
| 2025.11.14 | ₩44,812 | ₩46,646 | ₩43,206 | ₩46,592 | +3.97% | 20.6만 |
|---|
| 2025.11.13 | ₩46,806 | ₩47,850 | ₩46,438 | ₩46,726 | -0.17% | 10.5만 |
|---|
| 2025.11.12 | ₩47,569 | ₩48,185 | ₩47,047 | ₩47,168 | -0.84% | 7.5만 |
|---|
| 2025.11.11 | ₩47,141 | ₩47,783 | ₩47,101 | ₩47,609 | +0.99% | 11.1만 |
|---|
| 2025.11.10 | ₩47,355 | ₩47,850 | ₩46,954 | ₩47,181 | -0.37% | 14.8만 |
|---|
| 2025.11.07 | ₩46,846 | ₩47,516 | ₩46,679 | ₩47,449 | +1.29% | 13.4만 |
|---|
| 2025.11.06 | ₩47,168 | ₩47,609 | ₩46,505 | ₩47,034 | -0.28% | 15.1만 |
|---|
| 2025.11.05 | ₩46,739 | ₩47,770 | ₩46,217 | ₩47,462 | +1.55% | 15만 |
|---|
| 2025.11.04 | ₩46,458 | ₩46,579 | ₩45,602 | ₩46,271 | -0.40% | 15.9만 |
|---|
| 2025.11.03 | ₩46,445 | ₩46,833 | ₩45,361 | ₩46,378 | -0.14% | 11.9만 |
|---|
| 2025.10.31 | ₩46,298 | ₩47,181 | ₩45,936 | ₩46,391 | +0.20% | 20.1만 |
|---|
| 2025.10.30 | ₩46,512 | ₩47,342 | ₩46,298 | ₩46,579 | +0.14% | 21.6만 |
|---|
| 2025.10.29 | ₩46,338 | ₩46,846 | ₩45,562 | ₩46,231 | -0.23% | 34만 |
|---|
| 2025.10.28 | ₩46,084 | ₩46,820 | ₩45,588 | ₩46,579 | +1.07% | 19.3만 |
|---|
| 2025.10.27 | ₩45,321 | ₩46,298 | ₩45,201 | ₩45,990 | +1.48% | 24.1만 |
|---|
| 2025.10.24 | ₩44,678 | ₩45,013 | ₩44,290 | ₩44,678 | 0.00% | 12.9만 |
|---|
| 2025.10.23 | ₩45,086 | ₩45,802 | ₩43,909 | ₩44,290 | -1.77% | 17.6만 |
|---|
| 2025.10.22 | ₩45,963 | ₩46,686 | ₩45,789 | ₩45,990 | +0.06% | 15.2만 |
|---|
| 2025.10.21 | ₩45,106 | ₩46,003 | ₩45,106 | ₩45,816 | +1.57% | 10.9만 |
|---|
| 2025.10.20 | ₩44,250 | ₩45,394 | ₩44,163 | ₩45,334 | +2.45% | 12.8만 |
|---|
| 2025.10.17 | ₩43,755 | ₩44,143 | ₩43,286 | ₩43,955 | +0.46% | 13.9만 |
|---|
| 2025.10.16 | ₩44,625 | ₩45,408 | ₩42,998 | ₩43,380 | -2.79% | 29.2만 |
|---|
| 2025.10.15 | ₩46,351 | ₩46,351 | ₩44,665 | ₩45,240 | -2.40% | 16.3만 |
|---|
| 2025.10.14 | ₩44,451 | ₩46,298 | ₩43,808 | ₩46,231 | +4.00% | 16.8만 |
|---|
| 2025.10.13 | ₩44,799 | ₩44,799 | ₩44,036 | ₩44,758 | -0.09% | 19.4만 |
|---|
| 2025.10.10 | ₩45,883 | ₩46,405 | ₩44,076 | ₩44,143 | -3.79% | 20.6만 |
|---|