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 | ₩70,123 | ₩70,230 | ₩69,130 | ₩69,157 | -1.38% | 16.7만 |
| 2026.10.08 | ₩69,962 | ₩71,149 | ₩69,895 | ₩70,377 | +0.59% | 23.2만 |
| 2026.10.07 | ₩69,760 | ₩70,643 | ₩69,192 | ₩70,176 | +0.60% | 21.7만 |
| 2026.10.06 | ₩71,585 | ₩72,027 | ₩70,746 | ₩70,847 | -1.03% | 17.6만 |
| 2026.10.05 | ₩71,786 | ₩71,913 | ₩70,807 | ₩71,249 | -0.75% | 20.2만 |
| 2026.10.02 | ₩71,169 | ₩72,027 | ₩71,142 | ₩71,920 | +1.06% | 19.5만 |
| 2026.10.01 | ₩69,653 | ₩70,579 | ₩68,513 | ₩70,579 | +1.33% | 17.4만 |
| 2026.09.30 | ₩70,364 | ₩70,927 | ₩69,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,082 |
| -0.40% |
| 25.5만 |
| 2026.09.29 | ₩71,236 | ₩71,437 | ₩70,217 | ₩70,753 | -0.68% | 20.2만 |
|---|
| 2026.09.28 | ₩71,987 | ₩72,034 | ₩70,994 | ₩71,102 | -1.23% | 15.2만 |
|---|
| 2026.09.25 | ₩71,129 | ₩72,430 | ₩71,129 | ₩71,947 | +1.15% | 14만 |
|---|
| 2026.09.24 | ₩71,276 | ₩71,652 | ₩70,686 | ₩71,491 | +0.30% | 13만 |
|---|
| 2026.09.23 | ₩71,062 | ₩71,947 | ₩70,693 | ₩70,834 | -0.32% | 14.5만 |
|---|
| 2026.09.22 | ₩72,403 | ₩72,752 | ₩71,316 | ₩71,316 | -1.50% | 15.9만 |
|---|
| 2026.09.21 | ₩72,041 | ₩72,698 | ₩71,866 | ₩71,947 | -0.13% | 19.1만 |
|---|
| 2026.09.18 | ₩71,571 | ₩72,463 | ₩71,062 | ₩72,068 | +0.69% | 29.3만 |
|---|
| 2026.09.17 | ₩72,617 | ₩72,644 | ₩71,464 | ₩72,027 | -0.81% | 13.3만 |
|---|
| 2026.09.16 | ₩72,926 | ₩73,315 | ₩70,498 | ₩71,839 | -1.49% | 18.5만 |
|---|
| 2026.09.15 | ₩72,631 | ₩73,664 | ₩72,631 | ₩73,047 | +0.57% | 10.5만 |
|---|
| 2026.09.14 | ₩72,980 | ₩73,677 | ₩72,671 | ₩72,980 | 0.00% | 18.3만 |
|---|
| 2026.09.11 | ₩73,704 | ₩73,704 | ₩72,135 | ₩73,006 | -0.95% | 14만 |
|---|
| 2026.09.10 | ₩71,893 | ₩72,792 | ₩71,383 | ₩72,778 | +1.23% | 14.7만 |
|---|
| 2026.09.09 | ₩71,491 | ₩72,336 | ₩71,491 | ₩71,933 | +0.62% | 13.6만 |
|---|
| 2026.09.08 | ₩72,631 | ₩72,805 | ₩72,041 | ₩72,094 | -0.74% | 15만 |
|---|
| 2026.09.04 | ₩72,483 | ₩73,496 | ₩72,483 | ₩73,073 | +0.81% | 14.2만 |
|---|
| 2026.09.03 | ₩72,711 | ₩73,228 | ₩72,570 | ₩72,899 | +0.26% | 13.3만 |
|---|
| 2026.09.02 | ₩71,316 | ₩72,591 | ₩70,834 | ₩72,188 | +1.22% | 18.2만 |
|---|
| 2026.09.01 | ₩70,941 | ₩71,920 | ₩70,324 | ₩70,699 | -0.34% | 11.4만 |
|---|
| 2026.08.31 | ₩71,424 | ₩71,558 | ₩70,807 | ₩71,263 | -0.23% | 15.7만 |
|---|
| 2026.08.28 | ₩71,652 | ₩71,786 | ₩71,145 | ₩71,424 | -0.32% | 13.8만 |
|---|
| 2026.08.27 | ₩70,834 | ₩71,665 | ₩70,512 | ₩71,303 | +0.66% | 20.1만 |
|---|
| 2026.08.26 | ₩71,169 | ₩71,826 | ₩70,552 | ₩71,451 | +0.40% | 14.4만 |
|---|
| 2026.08.25 | ₩71,518 | ₩71,518 | ₩70,686 | ₩70,954 | -0.79% | 21.1만 |
|---|
| 2026.08.24 | ₩70,968 | ₩72,289 | ₩70,968 | ₩71,383 | +0.59% | 16.5만 |
|---|
| 2026.08.21 | ₩71,222 | ₩72,165 | ₩70,270 | ₩70,941 | -0.40% | 20.2만 |
|---|
| 2026.08.20 | ₩69,948 | ₩70,880 | ₩69,948 | ₩70,766 | +1.17% | 12.6만 |
|---|
| 2026.08.19 | ₩71,880 | ₩72,336 | ₩70,377 | ₩70,431 | -2.02% | 20.2만 |
|---|
| 2026.08.18 | ₩72,269 | ₩72,604 | ₩71,316 | ₩71,839 | -0.59% | 26만 |
|---|
| 2026.08.17 | ₩72,980 | ₩73,771 | ₩71,772 | ₩71,974 | -1.38% | 17.6만 |
|---|
| 2026.08.14 | ₩72,913 | ₩73,570 | ₩72,705 | ₩73,234 | +0.44% | 12.4만 |
|---|
| 2026.08.13 | ₩73,087 | ₩73,744 | ₩72,711 | ₩73,369 | +0.39% | 20.4만 |
|---|
| 2026.08.12 | ₩72,094 | ₩73,147 | ₩72,094 | ₩72,497 | +0.56% | 24.6만 |
|---|
| 2026.08.11 | ₩71,665 | ₩72,680 | ₩71,082 | ₩72,094 | +0.60% | 26.5만 |
|---|
| 2026.08.10 | ₩71,679 | ₩72,148 | ₩70,834 | ₩71,276 | -0.56% | 18.9만 |
|---|
| 2026.08.07 | ₩71,974 | ₩72,363 | ₩71,571 | ₩72,215 | +0.34% | 19만 |
|---|
| 2026.08.06 | ₩73,999 | ₩73,999 | ₩72,000 | ₩72,403 | -2.16% | 17.6만 |
|---|
| 2026.08.05 | ₩74,415 | ₩74,415 | ₩73,424 | ₩73,556 | -1.15% | 14.7만 |
|---|
| 2026.08.04 | ₩73,959 | ₩74,462 | ₩73,382 | ₩73,744 | -0.29% | 17.1만 |
|---|
| 2026.08.03 | ₩73,945 | ₩74,442 | ₩72,886 | ₩73,623 | -0.44% | 21.2만 |
|---|
| 2026.07.31 | ₩73,248 | ₩73,677 | ₩72,389 | ₩73,409 | +0.22% | 12.8만 |
|---|
| 2026.07.30 | ₩74,267 | ₩74,535 | ₩73,322 | ₩73,355 | -1.23% | 14.7만 |
|---|
| 2026.07.29 | ₩73,436 | ₩74,240 | ₩73,214 | ₩73,878 | +0.60% | 16.7만 |
|---|
| 2026.07.28 | ₩72,430 | ₩74,207 | ₩72,430 | ₩74,053 | +2.24% | 22.2만 |
|---|
| 2026.07.27 | ₩72,336 | ₩72,738 | ₩70,351 | ₩72,282 | -0.07% | 20.3만 |
|---|
| 2026.07.24 | ₩71,021 | ₩72,711 | ₩70,901 | ₩71,920 | +1.27% | 23만 |
|---|
| 2026.07.23 | ₩68,272 | ₩70,726 | ₩68,138 | ₩70,471 | +3.22% | 24만 |
|---|
| 2026.07.22 | ₩68,996 | ₩69,304 | ₩68,339 | ₩69,251 | +0.37% | 14.8만 |
|---|
| 2026.07.21 | ₩69,090 | ₩69,566 | ₩68,433 | ₩69,479 | +0.56% | 14.8만 |
|---|
| 2026.07.20 | ₩69,975 | ₩70,149 | ₩69,009 | ₩69,425 | -0.79% | 10.4만 |
|---|
| 2026.07.17 | ₩70,592 | ₩71,048 | ₩69,532 | ₩70,109 | -0.68% | 22.6만 |
|---|
| 2026.07.16 | ₩69,264 | ₩71,357 | ₩69,103 | ₩71,330 | +2.98% | 21.9만 |
|---|
| 2026.07.15 | ₩68,433 | ₩69,479 | ₩68,164 | ₩69,103 | +0.98% | 11.6만 |
|---|
| 2026.07.14 | ₩68,352 | ₩68,808 | ₩68,017 | ₩68,178 | -0.26% | 14만 |
|---|
| 2026.07.13 | ₩67,695 | ₩68,620 | ₩67,521 | ₩68,419 | +1.07% | 12.6만 |
|---|
| 2026.07.10 | ₩68,594 | ₩69,204 | ₩68,312 | ₩68,728 | +0.20% | 8.1만 |
|---|
| 2026.07.09 | ₩68,017 | ₩68,822 | ₩67,762 | ₩68,822 | +1.18% | 14.2만 |
|---|
| 2026.07.08 | ₩68,258 | ₩68,493 | ₩67,105 | ₩67,655 | -0.88% | 16.7만 |
|---|
| 2026.07.07 | ₩68,795 | ₩69,459 | ₩68,728 | ₩68,822 | +0.04% | 10만 |
|---|
| 2026.07.06 | ₩68,392 | ₩69,747 | ₩68,392 | ₩68,983 | +0.86% | 13.2만 |
|---|
| 2026.07.02 | ₩70,418 | ₩70,954 | ₩68,527 | ₩68,902 | -2.15% | 11.7만 |
|---|
| 2026.07.01 | ₩68,875 | ₩70,163 | ₩68,298 | ₩69,774 | +1.30% | 15.6만 |
|---|
| 2026.06.30 | ₩68,728 | ₩68,996 | ₩67,963 | ₩68,607 | -0.18% | 17.2만 |
|---|
| 2026.06.29 | ₩69,143 | ₩69,640 | ₩68,258 | ₩68,929 | -0.31% | 14.5만 |
|---|
| 2026.06.26 | ₩69,170 | ₩69,693 | ₩68,272 | ₩69,586 | +0.60% | 66.9만 |
|---|
| 2026.06.25 | ₩68,419 | ₩69,747 | ₩67,581 | ₩68,687 | +0.39% | 15.2만 |
|---|
| 2026.06.24 | ₩67,977 | ₩69,029 | ₩67,078 | ₩68,956 | +1.44% | 14.3만 |
|---|
| 2026.06.23 | ₩66,863 | ₩67,802 | ₩65,875 | ₩67,655 | +1.18% | 11.6만 |
|---|
| 2026.06.22 | ₩66,448 | ₩67,065 | ₩66,045 | ₩66,448 | 0.00% | 10.1만 |
|---|
| 2026.06.18 | ₩65,924 | ₩66,756 | ₩65,643 | ₩66,206 | +0.43% | 20.2만 |
|---|
| 2026.06.17 | ₩65,522 | ₩66,434 | ₩64,516 | ₩65,334 | -0.29% | 12.8만 |
|---|
| 2026.06.16 | ₩66,836 | ₩67,279 | ₩65,670 | ₩65,831 | -1.51% | 9.7만 |
|---|
| 2026.06.15 | ₩67,266 | ₩67,507 | ₩65,965 | ₩66,099 | -1.73% | 8.1만 |
|---|
| 2026.06.12 | ₩66,877 | ₩67,534 | ₩66,823 | ₩67,252 | +0.56% | 8.5만 |
|---|
| 2026.06.11 | ₩66,354 | ₩66,689 | ₩64,623 | ₩66,474 | +0.18% | 10만 |
|---|
| 2026.06.10 | ₩65,924 | ₩66,662 | ₩65,703 | ₩65,871 | -0.08% | 13.6만 |
|---|
| 2026.06.09 | ₩65,374 | ₩66,394 | ₩64,905 | ₩65,468 | +0.14% | 13.6만 |
|---|
| 2026.06.08 | ₩64,731 | ₩65,442 | ₩64,409 | ₩64,744 | +0.02% | 14.3만 |
|---|
| 2026.06.05 | ₩64,503 | ₩65,281 | ₩64,449 | ₩64,462 | -0.06% | 8.6만 |
|---|
| 2026.06.04 | ₩63,202 | ₩64,838 | ₩63,202 | ₩64,516 | +2.08% | 12.2만 |
|---|
| 2026.06.03 | ₩63,309 | ₩63,805 | ₩62,068 | ₩62,450 | -1.36% | 15.5만 |
|---|
| 2026.06.02 | ₩62,531 | ₩64,288 | ₩62,531 | ₩63,912 | +2.21% | 12.5만 |
|---|
| 2026.06.01 | ₩63,430 | ₩63,510 | ₩62,129 | ₩62,907 | -0.82% | 9.1만 |
|---|
| 2026.05.29 | ₩63,416 | ₩64,187 | ₩63,416 | ₩63,926 | +0.80% | 12만 |
|---|
| 2026.05.28 | ₩63,081 | ₩63,684 | ₩62,658 | ₩63,604 | +0.83% | 9.5만 |
|---|
| 2026.05.27 | ₩64,771 | ₩65,254 | ₩63,356 | ₩63,470 | -2.01% | 12.7만 |
|---|
| 2026.05.26 | ₩63,644 | ₩64,637 | ₩63,644 | ₩64,597 | +1.50% | 11.7만 |
|---|
| 2026.05.22 | ₩63,684 | ₩64,301 | ₩63,336 | ₩63,470 | -0.34% | 10.3만 |
|---|
| 2026.05.21 | ₩62,839 | ₩63,859 | ₩62,665 | ₩63,832 | +1.58% | 13.3만 |
|---|
| 2026.05.20 | ₩61,565 | ₩63,564 | ₩61,310 | ₩63,550 | +3.22% | 18.9만 |
|---|
| 2026.05.19 | ₩61,766 | ₩62,236 | ₩61,337 | ₩61,404 | -0.59% | 12.5만 |
|---|
| 2026.05.18 | ₩61,310 | ₩62,263 | ₩61,310 | ₩62,061 | +1.23% | 11.1만 |
|---|
| 2026.05.15 | ₩61,686 | ₩61,686 | ₩60,506 | ₩60,988 | -1.13% | 13.2만 |
|---|
| 2026.05.14 | ₩61,914 | ₩62,719 | ₩60,868 | ₩62,061 | +0.24% | 13.1만 |
|---|
| 2026.05.13 | ₩62,182 | ₩62,404 | ₩61,297 | ₩61,324 | -1.38% | 17만 |
|---|
| 2026.05.12 | ₩61,914 | ₩62,276 | ₩60,439 | ₩62,276 | +0.58% | 14.1만 |
|---|
| 2026.05.11 | ₩63,054 | ₩63,416 | ₩61,793 | ₩61,968 | -1.72% | 16.7만 |
|---|
| 2026.05.08 | ₩62,732 | ₩63,349 | ₩62,209 | ₩62,880 | +0.24% | 10.8만 |
|---|
| 2026.05.07 | ₩63,577 | ₩64,047 | ₩62,450 | ₩62,558 | -1.60% | 17.5만 |
|---|
| 2026.05.06 | ₩63,792 | ₩64,114 | ₩63,088 | ₩63,403 | -0.61% | 13만 |
|---|
| 2026.05.05 | ₩61,968 | ₩63,430 | ₩61,968 | ₩63,108 | +1.84% | 13.8만 |
|---|
| 2026.05.04 | ₩62,933 | ₩63,564 | ₩61,874 | ₩62,048 | -1.41% | 17.6만 |
|---|
| 2026.05.01 | ₩62,719 | ₩63,832 | ₩61,793 | ₩63,483 | +1.22% | 16.6만 |
|---|
| 2026.04.30 | ₩62,249 | ₩63,933 | ₩62,249 | ₩62,799 | +0.88% | 22.5만 |
|---|
| 2026.04.29 | ₩63,094 | ₩63,443 | ₩62,316 | ₩62,920 | -0.28% | 23.7만 |
|---|
| 2026.04.28 | ₩64,127 | ₩64,543 | ₩62,739 | ₩63,510 | -0.96% | 20.2만 |
|---|
| 2026.04.27 | ₩62,652 | ₩63,933 | ₩62,652 | ₩63,443 | +1.26% | 26.4만 |
|---|
| 2026.04.24 | ₩62,571 | ₩63,081 | ₩61,713 | ₩62,544 | -0.04% | 25.7만 |
|---|
| 2026.04.23 | ₩60,385 | ₩62,464 | ₩59,647 | ₩62,450 | +3.42% | 30만 |
|---|
| 2026.04.22 | ₩61,042 | ₩61,216 | ₩59,466 | ₩60,076 | -1.58% | 22.8만 |
|---|
| 2026.04.21 | ₩61,471 | ₩61,968 | ₩60,707 | ₩60,814 | -1.07% | 27.5만 |
|---|
| 2026.04.20 | ₩61,351 | ₩61,854 | ₩60,620 | ₩61,471 | +0.20% | 17.5만 |
|---|
| 2026.04.17 | ₩60,801 | ₩62,558 | ₩60,760 | ₩61,431 | +1.04% | 22.1만 |
|---|
| 2026.04.16 | ₩59,969 | ₩61,176 | ₩59,862 | ₩60,023 | +0.09% | 27.1만 |
|---|
| 2026.04.15 | ₩60,130 | ₩60,345 | ₩59,164 | ₩60,157 | +0.04% | 14.2만 |
|---|
| 2026.04.14 | ₩60,090 | ₩60,707 | ₩59,627 | ₩60,251 | +0.27% | 21.2만 |
|---|
| 2026.04.13 | ₩59,728 | ₩60,613 | ₩59,553 | ₩60,398 | +1.12% | 18.1만 |
|---|
| 2026.04.10 | ₩60,693 | ₩60,693 | ₩59,902 | ₩60,090 | -0.99% | 18.5만 |
|---|
| 2026.04.09 | ₩58,333 | ₩60,908 | ₩58,333 | ₩60,854 | +4.32% | 19.3만 |
|---|
| 2026.04.08 | ₩58,588 | ₩59,003 | ₩58,266 | ₩58,735 | +0.25% | 25.4만 |
|---|
| 2026.04.07 | ₩56,804 | ₩57,407 | ₩56,509 | ₩56,978 | +0.31% | 19.9만 |
|---|
| 2026.04.06 | ₩55,784 | ₩56,911 | ₩55,784 | ₩56,911 | +2.02% | 21.4만 |
|---|
| 2026.04.02 | ₩55,261 | ₩56,133 | ₩55,033 | ₩56,066 | +1.46% | 18.1만 |
|---|
| 2026.04.01 | ₩55,905 | ₩56,763 | ₩55,664 | ₩55,959 | +0.10% | 13만 |
|---|
| 2026.03.31 | ₩55,503 | ₩56,234 | ₩54,852 | ₩55,610 | +0.19% | 23.7만 |
|---|
| 2026.03.30 | ₩54,416 | ₩54,671 | ₩53,987 | ₩54,671 | +0.47% | 23.7만 |
|---|
| 2026.03.27 | ₩54,671 | ₩55,436 | ₩53,960 | ₩54,027 | -1.18% | 15.2만 |
|---|
| 2026.03.26 | ₩54,591 | ₩55,140 | ₩54,490 | ₩55,073 | +0.88% | 15.3만 |
|---|
| 2026.03.25 | ₩55,476 | ₩55,610 | ₩54,671 | ₩54,939 | -0.97% | 11.5만 |
|---|
| 2026.03.24 | ₩54,269 | ₩55,529 | ₩54,269 | ₩54,792 | +0.96% | 16.6만 |
|---|
| 2026.03.23 | ₩55,194 | ₩56,133 | ₩54,564 | ₩55,006 | -0.34% | 19.9만 |
|---|
| 2026.03.20 | ₩54,604 | ₩54,644 | ₩53,732 | ₩53,853 | -1.38% | 33.3만 |
|---|
| 2026.03.19 | ₩53,330 | ₩54,792 | ₩53,102 | ₩54,376 | +1.96% | 13.5만 |
|---|
| 2026.03.18 | ₩54,242 | ₩54,537 | ₩53,289 | ₩53,531 | -1.31% | 22만 |
|---|
| 2026.03.17 | ₩55,328 | ₩55,945 | ₩54,389 | ₩54,617 | -1.28% | 11.3만 |
|---|
| 2026.03.16 | ₩55,047 | ₩55,516 | ₩54,658 | ₩54,859 | -0.34% | 14.2만 |
|---|
| 2026.03.13 | ₩55,181 | ₩55,503 | ₩54,269 | ₩54,470 | -1.29% | 15.3만 |
|---|
| 2026.03.12 | ₩53,464 | ₩54,926 | ₩53,464 | ₩54,738 | +2.38% | 12.9만 |
|---|
| 2026.03.11 | ₩54,684 | ₩55,207 | ₩54,282 | ₩54,523 | -0.29% | 13.5만 |
|---|
| 2026.03.10 | ₩54,684 | ₩56,535 | ₩54,376 | ₩55,301 | +1.13% | 17.6만 |
|---|
| 2026.03.09 | ₩53,826 | ₩55,114 | ₩52,934 | ₩54,765 | +1.74% | 22.2만 |
|---|
| 2026.03.06 | ₩54,202 | ₩54,872 | ₩53,410 | ₩54,698 | +0.92% | 12.1만 |
|---|
| 2026.03.05 | ₩55,878 | ₩56,106 | ₩55,087 | ₩55,543 | -0.60% | 11.6만 |
|---|
| 2026.03.04 | ₩56,965 | ₩57,166 | ₩56,368 | ₩56,455 | -0.89% | 11.7만 |
|---|
| 2026.03.03 | ₩55,221 | ₩56,602 | ₩54,671 | ₩56,294 | +1.94% | 18만 |
|---|
| 2026.03.02 | ₩54,591 | ₩57,206 | ₩54,070 | ₩56,804 | +4.05% | 13.8만 |
|---|
| 2026.02.27 | ₩56,830 | ₩57,434 | ₩55,516 | ₩55,798 | -1.82% | 23.6만 |
|---|
| 2026.02.26 | ₩57,729 | ₩58,091 | ₩57,139 | ₩57,756 | +0.05% | 12.1만 |
|---|
| 2026.02.25 | ₩56,951 | ₩57,944 | ₩56,468 | ₩57,729 | +1.37% | 9.2만 |
|---|
| 2026.02.24 | ₩56,495 | ₩56,978 | ₩55,999 | ₩56,562 | +0.12% | 13.6만 |
|---|
| 2026.02.23 | ₩58,802 | ₩59,210 | ₩56,321 | ₩56,509 | -3.90% | 17.6만 |
|---|
| 2026.02.20 | ₩58,547 | ₩59,191 | ₩57,675 | ₩58,977 | +0.73% | 15.6만 |
|---|
| 2026.02.19 | ₩58,212 | ₩58,534 | ₩57,675 | ₩58,520 | +0.53% | 31.7만 |
|---|
| 2026.02.18 | ₩59,017 | ₩60,425 | ₩58,400 | ₩58,655 | -0.61% | 29.3만 |
|---|
| 2026.02.17 | ₩58,816 | ₩59,640 | ₩58,480 | ₩58,990 | +0.30% | 13.6만 |
|---|
| 2026.02.13 | ₩58,722 | ₩59,064 | ₩57,756 | ₩58,668 | -0.09% | 17만 |
|---|
| 2026.02.12 | ₩60,009 | ₩60,345 | ₩57,340 | ₩58,601 | -2.35% | 18.5만 |
|---|
| 2026.02.11 | ₩60,358 | ₩60,874 | ₩59,151 | ₩59,379 | -1.62% | 19.7만 |
|---|
| 2026.02.10 | ₩60,881 | ₩61,538 | ₩59,553 | ₩60,157 | -1.19% | 22.5만 |
|---|
| 2026.02.09 | ₩60,653 | ₩61,592 | ₩60,371 | ₩61,082 | +0.71% | 24.4만 |
|---|
| 2026.02.06 | ₩61,123 | ₩61,726 | ₩60,300 | ₩61,203 | +0.13% | 24.9만 |
|---|
| 2026.02.05 | ₩60,760 | ₩61,377 | ₩59,620 | ₩61,002 | +0.40% | 41.1만 |
|---|
| 2026.02.04 | ₩59,982 | ₩61,089 | ₩59,982 | ₩60,613 | +1.05% | 38.1만 |
|---|
| 2026.02.03 | ₩58,990 | ₩60,841 | ₩58,614 | ₩59,365 | +0.64% | 35.7만 |
|---|
| 2026.02.02 | ₩57,903 | ₩60,197 | ₩57,696 | ₩59,258 | +2.34% | 28.5만 |
|---|
| 2026.01.30 | ₩57,045 | ₩58,246 | ₩56,200 | ₩57,447 | +0.71% | 53.5만 |
|---|
| 2026.01.29 | ₩55,664 | ₩57,997 | ₩55,261 | ₩57,099 | +2.58% | 43.3만 |
|---|
| 2026.01.28 | ₩55,100 | ₩56,207 | ₩54,577 | ₩54,631 | -0.85% | 25.6만 |
|---|
| 2026.01.27 | ₩54,792 | ₩55,368 | ₩54,778 | ₩54,993 | +0.37% | 15.5만 |
|---|
| 2026.01.26 | ₩54,644 | ₩55,469 | ₩53,933 | ₩54,671 | +0.05% | 19.5만 |
|---|
| 2026.01.23 | ₩55,932 | ₩56,146 | ₩54,751 | ₩54,805 | -2.01% | 31.3만 |
|---|
| 2026.01.22 | ₩56,200 | ₩57,493 | ₩56,187 | ₩56,576 | +0.67% | 31만 |
|---|
| 2026.01.21 | ₩53,544 | ₩56,535 | ₩53,544 | ₩56,146 | +4.86% | 45.4만 |
|---|
| 2026.01.20 | ₩53,450 | ₩53,933 | ₩53,128 | ₩53,249 | -0.38% | 21.8만 |
|---|
| 2026.01.16 | ₩54,161 | ₩54,430 | ₩53,819 | ₩54,242 | +0.15% | 20.9만 |
|---|
| 2026.01.15 | ₩53,786 | ₩54,671 | ₩53,665 | ₩54,295 | +0.95% | 35만 |
|---|
| 2026.01.14 | ₩52,941 | ₩53,893 | ₩52,605 | ₩53,652 | +1.34% | 25.2만 |
|---|
| 2026.01.13 | ₩52,726 | ₩53,169 | ₩52,216 | ₩52,659 | -0.13% | 14.9만 |
|---|
| 2026.01.12 | ₩52,391 | ₩53,041 | ₩52,297 | ₩52,659 | +0.51% | 20만 |
|---|
| 2026.01.09 | ₩52,538 | ₩53,370 | ₩52,431 | ₩52,968 | +0.82% | 20.3만 |
|---|
| 2026.01.08 | ₩51,049 | ₩53,450 | ₩51,049 | ₩52,646 | +3.13% | 25.3만 |
|---|
| 2026.01.07 | ₩51,693 | ₩51,881 | ₩51,009 | ₩51,412 | -0.54% | 11.4만 |
|---|
| 2026.01.06 | ₩51,076 | ₩51,935 | ₩51,076 | ₩51,868 | +1.55% | 13.8만 |
|---|
| 2026.01.05 | ₩50,218 | ₩52,324 | ₩50,198 | ₩51,559 | +2.67% | 13.5만 |
|---|
| 2026.01.02 | ₩50,419 | ₩51,392 | ₩49,762 | ₩50,486 | +0.13% | 12만 |
|---|
| 2025.12.31 | ₩50,781 | ₩50,835 | ₩50,064 | ₩50,446 | -0.66% | 15.2만 |
|---|
| 2025.12.30 | ₩51,278 | ₩51,441 | ₩50,567 | ₩50,580 | -1.36% | 13.7만 |
|---|
| 2025.12.29 | ₩51,559 | ₩51,653 | ₩51,170 | ₩51,331 | -0.44% | 10.4만 |
|---|
| 2025.12.26 | ₩51,345 | ₩51,780 | ₩51,036 | ₩51,479 | +0.26% | 10.3만 |
|---|
| 2025.12.24 | ₩51,465 | ₩52,196 | ₩51,465 | ₩51,546 | +0.16% | 5.2만 |
|---|
| 2025.12.23 | ₩51,868 | ₩52,195 | ₩51,573 | ₩51,586 | -0.54% | 10.1만 |
|---|
| 2025.12.22 | ₩52,176 | ₩52,592 | ₩51,720 | ₩52,123 | -0.10% | 15.4만 |
|---|
| 2025.12.19 | ₩53,088 | ₩53,571 | ₩51,734 | ₩52,136 | -1.79% | 26.2만 |
|---|
| 2025.12.18 | ₩53,128 | ₩53,524 | ₩52,579 | ₩53,330 | +0.38% | 22.2만 |
|---|
| 2025.12.17 | ₩52,404 | ₩53,162 | ₩52,404 | ₩52,900 | +0.95% | 15.8만 |
|---|
| 2025.12.16 | ₩52,646 | ₩52,981 | ₩51,653 | ₩52,525 | -0.23% | 14.8만 |
|---|
| 2025.12.15 | ₩52,672 | ₩52,847 | ₩52,042 | ₩52,404 | -0.51% | 14.3만 |
|---|
| 2025.12.12 | ₩52,659 | ₩52,860 | ₩52,076 | ₩52,391 | -0.51% | 13.4만 |
|---|
| 2025.12.11 | ₩51,734 | ₩52,364 | ₩51,720 | ₩52,230 | +0.96% | 16.5만 |
|---|
| 2025.12.10 | ₩50,204 | ₩52,491 | ₩50,070 | ₩51,774 | +3.13% | 18.8만 |
|---|
| 2025.12.09 | ₩50,473 | ₩51,231 | ₩50,218 | ₩50,312 | -0.32% | 11.3만 |
|---|
| 2025.12.08 | ₩50,191 | ₩50,808 | ₩49,956 | ₩50,258 | +0.13% | 13.7만 |
|---|
| 2025.12.05 | ₩50,151 | ₩50,593 | ₩49,641 | ₩50,097 | -0.11% | 11.4만 |
|---|
| 2025.12.04 | ₩49,748 | ₩50,661 | ₩49,628 | ₩50,137 | +0.78% | 9.6만 |
|---|
| 2025.12.03 | ₩49,185 | ₩50,473 | ₩48,454 | ₩50,137 | +1.94% | 11.7만 |
|---|
| 2025.12.02 | ₩49,990 | ₩49,990 | ₩48,997 | ₩48,997 | -1.99% | 13.6만 |
|---|
| 2025.12.01 | ₩48,783 | ₩49,829 | ₩48,468 | ₩49,467 | +1.40% | 26.8만 |
|---|
| 2025.11.28 | ₩49,172 | ₩49,279 | ₩48,689 | ₩48,810 | -0.74% | 6.3만 |
|---|
| 2025.11.26 | ₩48,474 | ₩49,628 | ₩48,414 | ₩48,997 | +1.08% | 15.8만 |
|---|
| 2025.11.25 | ₩47,777 | ₩49,192 | ₩47,609 | ₩48,863 | +2.27% | 17.6만 |
|---|
| 2025.11.24 | ₩47,388 | ₩47,629 | ₩46,637 | ₩47,522 | +0.28% | 10.6만 |
|---|
| 2025.11.21 | ₩46,167 | ₩47,851 | ₩46,006 | ₩47,643 | +3.20% | 15만 |
|---|
| 2025.11.20 | ₩46,060 | ₩46,784 | ₩45,832 | ₩45,993 | -0.15% | 11.3만 |
|---|
| 2025.11.19 | ₩45,510 | ₩45,986 | ₩45,181 | ₩45,684 | +0.38% | 12.7만 |
|---|
| 2025.11.18 | ₩44,893 | ₩45,738 | ₩44,893 | ₩45,564 | +1.49% | 14.6만 |
|---|
| 2025.11.17 | ₩46,824 | ₩46,824 | ₩44,880 | ₩44,987 | -3.92% | 12.8만 |
|---|
| 2025.11.14 | ₩44,906 | ₩46,744 | ₩43,297 | ₩46,690 | +3.97% | 20.6만 |
|---|
| 2025.11.13 | ₩46,905 | ₩47,951 | ₩46,536 | ₩46,824 | -0.17% | 10.5만 |
|---|
| 2025.11.12 | ₩47,669 | ₩48,286 | ₩47,146 | ₩47,267 | -0.84% | 7.5만 |
|---|
| 2025.11.11 | ₩47,240 | ₩47,884 | ₩47,200 | ₩47,710 | +0.99% | 11.1만 |
|---|
| 2025.11.10 | ₩47,455 | ₩47,951 | ₩47,052 | ₩47,280 | -0.37% | 14.8만 |
|---|
| 2025.11.07 | ₩46,945 | ₩47,616 | ₩46,777 | ₩47,549 | +1.29% | 13.4만 |
|---|
| 2025.11.06 | ₩47,267 | ₩47,710 | ₩46,603 | ₩47,133 | -0.28% | 15.1만 |
|---|
| 2025.11.05 | ₩46,838 | ₩47,871 | ₩46,315 | ₩47,562 | +1.55% | 15만 |
|---|
| 2025.11.04 | ₩46,556 | ₩46,677 | ₩45,698 | ₩46,368 | -0.40% | 15.9만 |
|---|
| 2025.11.03 | ₩46,543 | ₩46,932 | ₩45,456 | ₩46,476 | -0.14% | 11.9만 |
|---|
| 2025.10.31 | ₩46,395 | ₩47,280 | ₩46,033 | ₩46,489 | +0.20% | 20.1만 |
|---|
| 2025.10.30 | ₩46,610 | ₩47,441 | ₩46,395 | ₩46,677 | +0.14% | 21.6만 |
|---|
| 2025.10.29 | ₩46,435 | ₩46,945 | ₩45,658 | ₩46,328 | -0.23% | 34만 |
|---|
| 2025.10.28 | ₩46,181 | ₩46,918 | ₩45,684 | ₩46,677 | +1.07% | 19.3만 |
|---|
| 2025.10.27 | ₩45,416 | ₩46,395 | ₩45,297 | ₩46,087 | +1.48% | 24.1만 |
|---|
| 2025.10.24 | ₩44,772 | ₩45,108 | ₩44,383 | ₩44,772 | 0.00% | 12.9만 |
|---|
| 2025.10.23 | ₩45,181 | ₩45,899 | ₩44,001 | ₩44,383 | -1.77% | 17.6만 |
|---|
| 2025.10.22 | ₩46,060 | ₩46,784 | ₩45,886 | ₩46,087 | +0.06% | 15.2만 |
|---|
| 2025.10.21 | ₩45,201 | ₩46,100 | ₩45,201 | ₩45,912 | +1.57% | 10.9만 |
|---|
| 2025.10.20 | ₩44,343 | ₩45,490 | ₩44,256 | ₩45,429 | +2.45% | 12.8만 |
|---|
| 2025.10.17 | ₩43,847 | ₩44,236 | ₩43,377 | ₩44,048 | +0.46% | 13.9만 |
|---|
| 2025.10.16 | ₩44,719 | ₩45,503 | ₩43,089 | ₩43,471 | -2.79% | 29.2만 |
|---|
| 2025.10.15 | ₩46,449 | ₩46,449 | ₩44,759 | ₩45,336 | -2.40% | 16.3만 |
|---|
| 2025.10.14 | ₩44,544 | ₩46,395 | ₩43,900 | ₩46,328 | +4.00% | 16.8만 |
|---|
| 2025.10.13 | ₩44,893 | ₩44,893 | ₩44,128 | ₩44,853 | -0.09% | 19.4만 |
|---|
| 2025.10.10 | ₩45,979 | ₩46,503 | ₩44,169 | ₩44,236 | -3.79% | 20.6만 |
|---|