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 | ₩69,939 | ₩70,046 | ₩68,949 | ₩68,976 | -1.38% | 16.7만 |
| 2026.10.08 | ₩69,779 | ₩70,963 | ₩69,712 | ₩70,193 | +0.59% | 23.2만 |
| 2026.10.07 | ₩69,578 | ₩70,458 | ₩69,011 | ₩69,993 | +0.60% | 21.7만 |
| 2026.10.06 | ₩71,397 | ₩71,839 | ₩70,561 | ₩70,662 | -1.03% | 17.6만 |
| 2026.10.05 | ₩71,598 | ₩71,725 | ₩70,621 | ₩71,063 | -0.75% | 20.2만 |
| 2026.10.02 | ₩70,983 | ₩71,839 | ₩70,956 | ₩71,732 | +1.06% | 19.5만 |
| 2026.10.01 | ₩69,471 | ₩70,394 | ₩68,334 | ₩70,394 | +1.33% | 17.4만 |
| 2026.09.30 | ₩70,180 | ₩70,742 | ₩69,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,899 |
| -0.40% |
| 25.5만 |
| 2026.09.29 | ₩71,049 | ₩71,250 | ₩70,033 | ₩70,568 | -0.68% | 20.2만 |
|---|
| 2026.09.28 | ₩71,799 | ₩71,845 | ₩70,809 | ₩70,916 | -1.23% | 15.2만 |
|---|
| 2026.09.25 | ₩70,942 | ₩72,240 | ₩70,942 | ₩71,759 | +1.15% | 14만 |
|---|
| 2026.09.24 | ₩71,090 | ₩71,464 | ₩70,501 | ₩71,304 | +0.30% | 13만 |
|---|
| 2026.09.23 | ₩70,876 | ₩71,759 | ₩70,508 | ₩70,648 | -0.32% | 14.5만 |
|---|
| 2026.09.22 | ₩72,213 | ₩72,561 | ₩71,130 | ₩71,130 | -1.50% | 15.9만 |
|---|
| 2026.09.21 | ₩71,852 | ₩72,508 | ₩71,678 | ₩71,759 | -0.13% | 19.1만 |
|---|
| 2026.09.18 | ₩71,384 | ₩72,274 | ₩70,876 | ₩71,879 | +0.69% | 29.3만 |
|---|
| 2026.09.17 | ₩72,427 | ₩72,454 | ₩71,277 | ₩71,839 | -0.81% | 13.3만 |
|---|
| 2026.09.16 | ₩72,735 | ₩73,123 | ₩70,314 | ₩71,651 | -1.49% | 18.5만 |
|---|
| 2026.09.15 | ₩72,441 | ₩73,471 | ₩72,441 | ₩72,855 | +0.57% | 10.5만 |
|---|
| 2026.09.14 | ₩72,789 | ₩73,484 | ₩72,481 | ₩72,789 | 0.00% | 18.3만 |
|---|
| 2026.09.11 | ₩73,511 | ₩73,511 | ₩71,946 | ₩72,815 | -0.95% | 14만 |
|---|
| 2026.09.10 | ₩71,705 | ₩72,601 | ₩71,197 | ₩72,588 | +1.23% | 14.7만 |
|---|
| 2026.09.09 | ₩71,304 | ₩72,146 | ₩71,304 | ₩71,745 | +0.62% | 13.6만 |
|---|
| 2026.09.08 | ₩72,441 | ₩72,615 | ₩71,852 | ₩71,906 | -0.74% | 15만 |
|---|
| 2026.09.04 | ₩72,294 | ₩73,304 | ₩72,294 | ₩72,882 | +0.81% | 14.2만 |
|---|
| 2026.09.03 | ₩72,521 | ₩73,036 | ₩72,381 | ₩72,708 | +0.26% | 13.3만 |
|---|
| 2026.09.02 | ₩71,130 | ₩72,401 | ₩70,648 | ₩71,999 | +1.22% | 18.2만 |
|---|
| 2026.09.01 | ₩70,755 | ₩71,732 | ₩70,140 | ₩70,514 | -0.34% | 11.4만 |
|---|
| 2026.08.31 | ₩71,237 | ₩71,371 | ₩70,621 | ₩71,076 | -0.23% | 15.7만 |
|---|
| 2026.08.28 | ₩71,464 | ₩71,598 | ₩70,959 | ₩71,237 | -0.32% | 13.8만 |
|---|
| 2026.08.27 | ₩70,648 | ₩71,478 | ₩70,327 | ₩71,116 | +0.66% | 20.1만 |
|---|
| 2026.08.26 | ₩70,983 | ₩71,638 | ₩70,367 | ₩71,264 | +0.40% | 14.4만 |
|---|
| 2026.08.25 | ₩71,330 | ₩71,330 | ₩70,501 | ₩70,769 | -0.79% | 21.1만 |
|---|
| 2026.08.24 | ₩70,782 | ₩72,100 | ₩70,782 | ₩71,197 | +0.59% | 16.5만 |
|---|
| 2026.08.21 | ₩71,036 | ₩71,977 | ₩70,086 | ₩70,755 | -0.40% | 20.2만 |
|---|
| 2026.08.20 | ₩69,765 | ₩70,695 | ₩69,765 | ₩70,581 | +1.17% | 12.6만 |
|---|
| 2026.08.19 | ₩71,692 | ₩72,146 | ₩70,193 | ₩70,247 | -2.02% | 20.2만 |
|---|
| 2026.08.18 | ₩72,080 | ₩72,414 | ₩71,130 | ₩71,651 | -0.59% | 26만 |
|---|
| 2026.08.17 | ₩72,789 | ₩73,578 | ₩71,585 | ₩71,785 | -1.38% | 17.6만 |
|---|
| 2026.08.14 | ₩72,722 | ₩73,377 | ₩72,514 | ₩73,043 | +0.44% | 12.4만 |
|---|
| 2026.08.13 | ₩72,896 | ₩73,551 | ₩72,521 | ₩73,177 | +0.39% | 20.4만 |
|---|
| 2026.08.12 | ₩71,906 | ₩72,956 | ₩71,906 | ₩72,307 | +0.56% | 24.6만 |
|---|
| 2026.08.11 | ₩71,478 | ₩72,490 | ₩70,896 | ₩71,906 | +0.60% | 26.5만 |
|---|
| 2026.08.10 | ₩71,491 | ₩71,959 | ₩70,648 | ₩71,090 | -0.56% | 18.9만 |
|---|
| 2026.08.07 | ₩71,785 | ₩72,173 | ₩71,384 | ₩72,026 | +0.34% | 19만 |
|---|
| 2026.08.06 | ₩73,805 | ₩73,805 | ₩71,812 | ₩72,213 | -2.16% | 17.6만 |
|---|
| 2026.08.05 | ₩74,220 | ₩74,220 | ₩73,231 | ₩73,364 | -1.15% | 14.7만 |
|---|
| 2026.08.04 | ₩73,765 | ₩74,267 | ₩73,190 | ₩73,551 | -0.29% | 17.1만 |
|---|
| 2026.08.03 | ₩73,752 | ₩74,247 | ₩72,695 | ₩73,431 | -0.44% | 21.2만 |
|---|
| 2026.07.31 | ₩73,056 | ₩73,484 | ₩72,200 | ₩73,217 | +0.22% | 12.8만 |
|---|
| 2026.07.30 | ₩74,073 | ₩74,340 | ₩73,130 | ₩73,163 | -1.23% | 14.7만 |
|---|
| 2026.07.29 | ₩73,243 | ₩74,046 | ₩73,023 | ₩73,685 | +0.60% | 16.7만 |
|---|
| 2026.07.28 | ₩72,240 | ₩74,013 | ₩72,240 | ₩73,859 | +2.24% | 22.2만 |
|---|
| 2026.07.27 | ₩72,146 | ₩72,548 | ₩70,167 | ₩72,093 | -0.07% | 20.3만 |
|---|
| 2026.07.24 | ₩70,835 | ₩72,521 | ₩70,715 | ₩71,732 | +1.27% | 23만 |
|---|
| 2026.07.23 | ₩68,093 | ₩70,541 | ₩67,959 | ₩70,287 | +3.22% | 24만 |
|---|
| 2026.07.22 | ₩68,815 | ₩69,123 | ₩68,160 | ₩69,070 | +0.37% | 14.8만 |
|---|
| 2026.07.21 | ₩68,909 | ₩69,384 | ₩68,254 | ₩69,297 | +0.56% | 14.8만 |
|---|
| 2026.07.20 | ₩69,792 | ₩69,966 | ₩68,829 | ₩69,243 | -0.79% | 10.4만 |
|---|
| 2026.07.17 | ₩70,407 | ₩70,862 | ₩69,351 | ₩69,926 | -0.68% | 22.6만 |
|---|
| 2026.07.16 | ₩69,083 | ₩71,170 | ₩68,922 | ₩71,143 | +2.98% | 21.9만 |
|---|
| 2026.07.15 | ₩68,254 | ₩69,297 | ₩67,986 | ₩68,922 | +0.98% | 11.6만 |
|---|
| 2026.07.14 | ₩68,173 | ₩68,628 | ₩67,839 | ₩67,999 | -0.26% | 14만 |
|---|
| 2026.07.13 | ₩67,518 | ₩68,441 | ₩67,344 | ₩68,240 | +1.07% | 12.6만 |
|---|
| 2026.07.10 | ₩68,414 | ₩69,023 | ₩68,133 | ₩68,548 | +0.20% | 8.1만 |
|---|
| 2026.07.09 | ₩67,839 | ₩68,641 | ₩67,585 | ₩68,641 | +1.18% | 14.2만 |
|---|
| 2026.07.08 | ₩68,080 | ₩68,314 | ₩66,929 | ₩67,478 | -0.88% | 16.7만 |
|---|
| 2026.07.07 | ₩68,615 | ₩69,277 | ₩68,548 | ₩68,641 | +0.04% | 10만 |
|---|
| 2026.07.06 | ₩68,213 | ₩69,565 | ₩68,213 | ₩68,802 | +0.86% | 13.2만 |
|---|
| 2026.07.02 | ₩70,233 | ₩70,769 | ₩68,347 | ₩68,722 | -2.15% | 11.7만 |
|---|
| 2026.07.01 | ₩68,695 | ₩69,979 | ₩68,120 | ₩69,591 | +1.30% | 15.6만 |
|---|
| 2026.06.30 | ₩68,548 | ₩68,815 | ₩67,785 | ₩68,427 | -0.18% | 17.2만 |
|---|
| 2026.06.29 | ₩68,963 | ₩69,458 | ₩68,080 | ₩68,749 | -0.31% | 14.5만 |
|---|
| 2026.06.26 | ₩68,989 | ₩69,511 | ₩68,093 | ₩69,404 | +0.60% | 66.9만 |
|---|
| 2026.06.25 | ₩68,240 | ₩69,565 | ₩67,404 | ₩68,508 | +0.39% | 15.2만 |
|---|
| 2026.06.24 | ₩67,799 | ₩68,849 | ₩66,902 | ₩68,775 | +1.44% | 14.3만 |
|---|
| 2026.06.23 | ₩66,688 | ₩67,625 | ₩65,702 | ₩67,478 | +1.18% | 11.6만 |
|---|
| 2026.06.22 | ₩66,274 | ₩66,889 | ₩65,872 | ₩66,274 | 0.00% | 10.1만 |
|---|
| 2026.06.18 | ₩65,752 | ₩66,581 | ₩65,471 | ₩66,033 | +0.43% | 20.2만 |
|---|
| 2026.06.17 | ₩65,351 | ₩66,260 | ₩64,347 | ₩65,163 | -0.29% | 12.8만 |
|---|
| 2026.06.16 | ₩66,662 | ₩67,103 | ₩65,498 | ₩65,658 | -1.51% | 9.7만 |
|---|
| 2026.06.15 | ₩67,090 | ₩67,330 | ₩65,792 | ₩65,926 | -1.73% | 8.1만 |
|---|
| 2026.06.12 | ₩66,702 | ₩67,357 | ₩66,648 | ₩67,076 | +0.56% | 8.5만 |
|---|
| 2026.06.11 | ₩66,180 | ₩66,514 | ₩64,454 | ₩66,300 | +0.18% | 10만 |
|---|
| 2026.06.10 | ₩65,752 | ₩66,488 | ₩65,531 | ₩65,698 | -0.08% | 13.6만 |
|---|
| 2026.06.09 | ₩65,203 | ₩66,220 | ₩64,735 | ₩65,297 | +0.14% | 13.6만 |
|---|
| 2026.06.08 | ₩64,561 | ₩65,270 | ₩64,240 | ₩64,575 | +0.02% | 14.3만 |
|---|
| 2026.06.05 | ₩64,334 | ₩65,110 | ₩64,280 | ₩64,294 | -0.06% | 8.6만 |
|---|
| 2026.06.04 | ₩63,036 | ₩64,668 | ₩63,036 | ₩64,347 | +2.08% | 12.2만 |
|---|
| 2026.06.03 | ₩63,143 | ₩63,638 | ₩61,906 | ₩62,287 | -1.36% | 15.5만 |
|---|
| 2026.06.02 | ₩62,367 | ₩64,120 | ₩62,367 | ₩63,745 | +2.21% | 12.5만 |
|---|
| 2026.06.01 | ₩63,264 | ₩63,344 | ₩61,966 | ₩62,742 | -0.82% | 9.1만 |
|---|
| 2026.05.29 | ₩63,250 | ₩64,019 | ₩63,250 | ₩63,759 | +0.80% | 12만 |
|---|
| 2026.05.28 | ₩62,916 | ₩63,518 | ₩62,494 | ₩63,438 | +0.83% | 9.5만 |
|---|
| 2026.05.27 | ₩64,601 | ₩65,083 | ₩63,190 | ₩63,304 | -2.01% | 12.7만 |
|---|
| 2026.05.26 | ₩63,478 | ₩64,468 | ₩63,478 | ₩64,427 | +1.50% | 11.7만 |
|---|
| 2026.05.22 | ₩63,518 | ₩64,133 | ₩63,170 | ₩63,304 | -0.34% | 10.3만 |
|---|
| 2026.05.21 | ₩62,675 | ₩63,692 | ₩62,501 | ₩63,665 | +1.58% | 13.3만 |
|---|
| 2026.05.20 | ₩61,404 | ₩63,397 | ₩61,150 | ₩63,384 | +3.22% | 18.9만 |
|---|
| 2026.05.19 | ₩61,605 | ₩62,073 | ₩61,177 | ₩61,244 | -0.59% | 12.5만 |
|---|
| 2026.05.18 | ₩61,150 | ₩62,100 | ₩61,150 | ₩61,899 | +1.23% | 11.1만 |
|---|
| 2026.05.15 | ₩61,525 | ₩61,525 | ₩60,347 | ₩60,829 | -1.13% | 13.2만 |
|---|
| 2026.05.14 | ₩61,752 | ₩62,555 | ₩60,708 | ₩61,899 | +0.24% | 13.1만 |
|---|
| 2026.05.13 | ₩62,019 | ₩62,240 | ₩61,137 | ₩61,163 | -1.38% | 17만 |
|---|
| 2026.05.12 | ₩61,752 | ₩62,113 | ₩60,280 | ₩62,113 | +0.58% | 14.1만 |
|---|
| 2026.05.11 | ₩62,889 | ₩63,250 | ₩61,632 | ₩61,805 | -1.72% | 16.7만 |
|---|
| 2026.05.08 | ₩62,568 | ₩63,183 | ₩62,046 | ₩62,715 | +0.24% | 10.8만 |
|---|
| 2026.05.07 | ₩63,411 | ₩63,879 | ₩62,287 | ₩62,394 | -1.60% | 17.5만 |
|---|
| 2026.05.06 | ₩63,625 | ₩63,946 | ₩62,922 | ₩63,237 | -0.61% | 13만 |
|---|
| 2026.05.05 | ₩61,805 | ₩63,264 | ₩61,805 | ₩62,943 | +1.84% | 13.8만 |
|---|
| 2026.05.04 | ₩62,769 | ₩63,397 | ₩61,712 | ₩61,886 | -1.41% | 17.6만 |
|---|
| 2026.05.01 | ₩62,555 | ₩63,665 | ₩61,632 | ₩63,317 | +1.22% | 16.6만 |
|---|
| 2026.04.30 | ₩62,086 | ₩63,765 | ₩62,086 | ₩62,635 | +0.88% | 22.5만 |
|---|
| 2026.04.29 | ₩62,929 | ₩63,277 | ₩62,153 | ₩62,755 | -0.28% | 23.7만 |
|---|
| 2026.04.28 | ₩63,959 | ₩64,374 | ₩62,575 | ₩63,344 | -0.96% | 20.2만 |
|---|
| 2026.04.27 | ₩62,488 | ₩63,765 | ₩62,488 | ₩63,277 | +1.26% | 26.4만 |
|---|
| 2026.04.24 | ₩62,407 | ₩62,916 | ₩61,551 | ₩62,381 | -0.04% | 25.7만 |
|---|
| 2026.04.23 | ₩60,227 | ₩62,300 | ₩59,491 | ₩62,287 | +3.42% | 30만 |
|---|
| 2026.04.22 | ₩60,882 | ₩61,056 | ₩59,310 | ₩59,919 | -1.58% | 22.8만 |
|---|
| 2026.04.21 | ₩61,310 | ₩61,805 | ₩60,548 | ₩60,655 | -1.07% | 27.5만 |
|---|
| 2026.04.20 | ₩61,190 | ₩61,692 | ₩60,461 | ₩61,310 | +0.20% | 17.5만 |
|---|
| 2026.04.17 | ₩60,642 | ₩62,394 | ₩60,601 | ₩61,270 | +1.04% | 22.1만 |
|---|
| 2026.04.16 | ₩59,812 | ₩61,016 | ₩59,705 | ₩59,866 | +0.09% | 27.1만 |
|---|
| 2026.04.15 | ₩59,973 | ₩60,187 | ₩59,009 | ₩59,999 | +0.04% | 14.2만 |
|---|
| 2026.04.14 | ₩59,933 | ₩60,548 | ₩59,471 | ₩60,093 | +0.27% | 21.2만 |
|---|
| 2026.04.13 | ₩59,571 | ₩60,454 | ₩59,397 | ₩60,240 | +1.12% | 18.1만 |
|---|
| 2026.04.10 | ₩60,535 | ₩60,535 | ₩59,745 | ₩59,933 | -0.99% | 18.5만 |
|---|
| 2026.04.09 | ₩58,180 | ₩60,749 | ₩58,180 | ₩60,695 | +4.32% | 19.3만 |
|---|
| 2026.04.08 | ₩58,434 | ₩58,849 | ₩58,113 | ₩58,581 | +0.25% | 25.4만 |
|---|
| 2026.04.07 | ₩56,655 | ₩57,257 | ₩56,361 | ₩56,829 | +0.31% | 19.9만 |
|---|
| 2026.04.06 | ₩55,638 | ₩56,762 | ₩55,638 | ₩56,762 | +2.02% | 21.4만 |
|---|
| 2026.04.02 | ₩55,117 | ₩55,986 | ₩54,889 | ₩55,919 | +1.46% | 18.1만 |
|---|
| 2026.04.01 | ₩55,759 | ₩56,615 | ₩55,518 | ₩55,812 | +0.10% | 13만 |
|---|
| 2026.03.31 | ₩55,357 | ₩56,086 | ₩54,709 | ₩55,464 | +0.19% | 23.7만 |
|---|
| 2026.03.30 | ₩54,274 | ₩54,528 | ₩53,846 | ₩54,528 | +0.47% | 23.7만 |
|---|
| 2026.03.27 | ₩54,528 | ₩55,290 | ₩53,819 | ₩53,886 | -1.18% | 15.2만 |
|---|
| 2026.03.26 | ₩54,448 | ₩54,996 | ₩54,347 | ₩54,929 | +0.88% | 15.3만 |
|---|
| 2026.03.25 | ₩55,331 | ₩55,464 | ₩54,528 | ₩54,795 | -0.97% | 11.5만 |
|---|
| 2026.03.24 | ₩54,127 | ₩55,384 | ₩54,127 | ₩54,648 | +0.96% | 16.6만 |
|---|
| 2026.03.23 | ₩55,050 | ₩55,986 | ₩54,421 | ₩54,862 | -0.34% | 19.9만 |
|---|
| 2026.03.20 | ₩54,461 | ₩54,501 | ₩53,591 | ₩53,712 | -1.38% | 33.3만 |
|---|
| 2026.03.19 | ₩53,190 | ₩54,648 | ₩52,963 | ₩54,234 | +1.96% | 13.5만 |
|---|
| 2026.03.18 | ₩54,100 | ₩54,394 | ₩53,150 | ₩53,391 | -1.31% | 22만 |
|---|
| 2026.03.17 | ₩55,183 | ₩55,799 | ₩54,247 | ₩54,474 | -1.28% | 11.3만 |
|---|
| 2026.03.16 | ₩54,902 | ₩55,371 | ₩54,515 | ₩54,715 | -0.34% | 14.2만 |
|---|
| 2026.03.13 | ₩55,036 | ₩55,357 | ₩54,127 | ₩54,327 | -1.29% | 15.3만 |
|---|
| 2026.03.12 | ₩53,324 | ₩54,782 | ₩53,324 | ₩54,595 | +2.38% | 12.9만 |
|---|
| 2026.03.11 | ₩54,541 | ₩55,063 | ₩54,140 | ₩54,381 | -0.29% | 13.5만 |
|---|
| 2026.03.10 | ₩54,541 | ₩56,387 | ₩54,234 | ₩55,157 | +1.13% | 17.6만 |
|---|
| 2026.03.09 | ₩53,685 | ₩54,969 | ₩52,795 | ₩54,622 | +1.74% | 22.2만 |
|---|
| 2026.03.06 | ₩54,060 | ₩54,729 | ₩53,270 | ₩54,555 | +0.92% | 12.1만 |
|---|
| 2026.03.05 | ₩55,732 | ₩55,959 | ₩54,943 | ₩55,397 | -0.60% | 11.6만 |
|---|
| 2026.03.04 | ₩56,816 | ₩57,016 | ₩56,220 | ₩56,307 | -0.89% | 11.7만 |
|---|
| 2026.03.03 | ₩55,076 | ₩56,454 | ₩54,528 | ₩56,147 | +1.94% | 18만 |
|---|
| 2026.03.02 | ₩54,448 | ₩57,056 | ₩53,929 | ₩56,655 | +4.05% | 13.8만 |
|---|
| 2026.02.27 | ₩56,682 | ₩57,284 | ₩55,371 | ₩55,652 | -1.82% | 23.6만 |
|---|
| 2026.02.26 | ₩57,578 | ₩57,939 | ₩56,989 | ₩57,605 | +0.05% | 12.1만 |
|---|
| 2026.02.25 | ₩56,802 | ₩57,792 | ₩56,321 | ₩57,578 | +1.37% | 9.2만 |
|---|
| 2026.02.24 | ₩56,347 | ₩56,829 | ₩55,852 | ₩56,414 | +0.12% | 13.6만 |
|---|
| 2026.02.23 | ₩58,648 | ₩59,055 | ₩56,173 | ₩56,361 | -3.90% | 17.6만 |
|---|
| 2026.02.20 | ₩58,394 | ₩59,036 | ₩57,525 | ₩58,822 | +0.73% | 15.6만 |
|---|
| 2026.02.19 | ₩58,060 | ₩58,381 | ₩57,525 | ₩58,367 | +0.53% | 31.7만 |
|---|
| 2026.02.18 | ₩58,862 | ₩60,267 | ₩58,247 | ₩58,501 | -0.61% | 29.3만 |
|---|
| 2026.02.17 | ₩58,662 | ₩59,484 | ₩58,327 | ₩58,836 | +0.30% | 13.6만 |
|---|
| 2026.02.13 | ₩58,568 | ₩58,909 | ₩57,605 | ₩58,514 | -0.09% | 17만 |
|---|
| 2026.02.12 | ₩59,852 | ₩60,187 | ₩57,190 | ₩58,448 | -2.35% | 18.5만 |
|---|
| 2026.02.11 | ₩60,200 | ₩60,715 | ₩58,996 | ₩59,224 | -1.62% | 19.7만 |
|---|
| 2026.02.10 | ₩60,722 | ₩61,377 | ₩59,397 | ₩59,999 | -1.19% | 22.5만 |
|---|
| 2026.02.09 | ₩60,494 | ₩61,431 | ₩60,213 | ₩60,923 | +0.71% | 24.4만 |
|---|
| 2026.02.06 | ₩60,963 | ₩61,565 | ₩60,143 | ₩61,043 | +0.13% | 24.9만 |
|---|
| 2026.02.05 | ₩60,601 | ₩61,217 | ₩59,464 | ₩60,842 | +0.40% | 41.1만 |
|---|
| 2026.02.04 | ₩59,826 | ₩60,929 | ₩59,826 | ₩60,454 | +1.05% | 38.1만 |
|---|
| 2026.02.03 | ₩58,836 | ₩60,682 | ₩58,461 | ₩59,210 | +0.64% | 35.7만 |
|---|
| 2026.02.02 | ₩57,752 | ₩60,040 | ₩57,545 | ₩59,103 | +2.34% | 28.5만 |
|---|
| 2026.01.30 | ₩56,896 | ₩58,093 | ₩56,053 | ₩57,297 | +0.71% | 53.5만 |
|---|
| 2026.01.29 | ₩55,518 | ₩57,846 | ₩55,117 | ₩56,949 | +2.58% | 43.3만 |
|---|
| 2026.01.28 | ₩54,956 | ₩56,060 | ₩54,434 | ₩54,488 | -0.85% | 25.6만 |
|---|
| 2026.01.27 | ₩54,648 | ₩55,224 | ₩54,635 | ₩54,849 | +0.37% | 15.5만 |
|---|
| 2026.01.26 | ₩54,501 | ₩55,324 | ₩53,792 | ₩54,528 | +0.05% | 19.5만 |
|---|
| 2026.01.23 | ₩55,785 | ₩55,999 | ₩54,608 | ₩54,662 | -2.01% | 31.3만 |
|---|
| 2026.01.22 | ₩56,053 | ₩57,343 | ₩56,040 | ₩56,428 | +0.67% | 31만 |
|---|
| 2026.01.21 | ₩53,404 | ₩56,387 | ₩53,404 | ₩55,999 | +4.86% | 45.4만 |
|---|
| 2026.01.20 | ₩53,311 | ₩53,792 | ₩52,989 | ₩53,110 | -0.38% | 21.8만 |
|---|
| 2026.01.16 | ₩54,020 | ₩54,287 | ₩53,678 | ₩54,100 | +0.15% | 20.9만 |
|---|
| 2026.01.15 | ₩53,645 | ₩54,528 | ₩53,525 | ₩54,153 | +0.95% | 35만 |
|---|
| 2026.01.14 | ₩52,802 | ₩53,752 | ₩52,468 | ₩53,511 | +1.34% | 25.2만 |
|---|
| 2026.01.13 | ₩52,588 | ₩53,030 | ₩52,080 | ₩52,521 | -0.13% | 14.9만 |
|---|
| 2026.01.12 | ₩52,254 | ₩52,903 | ₩52,160 | ₩52,521 | +0.51% | 20만 |
|---|
| 2026.01.09 | ₩52,401 | ₩53,230 | ₩52,294 | ₩52,829 | +0.82% | 20.3만 |
|---|
| 2026.01.08 | ₩50,916 | ₩53,311 | ₩50,916 | ₩52,508 | +3.13% | 25.3만 |
|---|
| 2026.01.07 | ₩51,558 | ₩51,745 | ₩50,876 | ₩51,277 | -0.54% | 11.4만 |
|---|
| 2026.01.06 | ₩50,943 | ₩51,799 | ₩50,943 | ₩51,732 | +1.55% | 13.8만 |
|---|
| 2026.01.05 | ₩50,086 | ₩52,187 | ₩50,066 | ₩51,424 | +2.67% | 13.5만 |
|---|
| 2026.01.02 | ₩50,287 | ₩51,257 | ₩49,632 | ₩50,354 | +0.13% | 12만 |
|---|
| 2025.12.31 | ₩50,648 | ₩50,702 | ₩49,933 | ₩50,314 | -0.66% | 15.2만 |
|---|
| 2025.12.30 | ₩51,143 | ₩51,307 | ₩50,434 | ₩50,448 | -1.36% | 13.7만 |
|---|
| 2025.12.29 | ₩51,424 | ₩51,518 | ₩51,036 | ₩51,197 | -0.44% | 10.4만 |
|---|
| 2025.12.26 | ₩51,210 | ₩51,645 | ₩50,903 | ₩51,344 | +0.26% | 10.3만 |
|---|
| 2025.12.24 | ₩51,331 | ₩52,060 | ₩51,331 | ₩51,411 | +0.16% | 5.2만 |
|---|
| 2025.12.23 | ₩51,732 | ₩52,058 | ₩51,438 | ₩51,451 | -0.54% | 10.1만 |
|---|
| 2025.12.22 | ₩52,040 | ₩52,454 | ₩51,585 | ₩51,986 | -0.10% | 15.4만 |
|---|
| 2025.12.19 | ₩52,949 | ₩53,431 | ₩51,598 | ₩52,000 | -1.79% | 26.2만 |
|---|
| 2025.12.18 | ₩52,989 | ₩53,384 | ₩52,441 | ₩53,190 | +0.38% | 22.2만 |
|---|
| 2025.12.17 | ₩52,267 | ₩53,023 | ₩52,267 | ₩52,762 | +0.95% | 15.8만 |
|---|
| 2025.12.16 | ₩52,508 | ₩52,842 | ₩51,518 | ₩52,387 | -0.23% | 14.8만 |
|---|
| 2025.12.15 | ₩52,535 | ₩52,709 | ₩51,906 | ₩52,267 | -0.51% | 14.3만 |
|---|
| 2025.12.12 | ₩52,521 | ₩52,722 | ₩51,939 | ₩52,254 | -0.51% | 13.4만 |
|---|
| 2025.12.11 | ₩51,598 | ₩52,227 | ₩51,585 | ₩52,093 | +0.96% | 16.5만 |
|---|
| 2025.12.10 | ₩50,073 | ₩52,354 | ₩49,939 | ₩51,638 | +3.13% | 18.8만 |
|---|
| 2025.12.09 | ₩50,341 | ₩51,097 | ₩50,086 | ₩50,180 | -0.32% | 11.3만 |
|---|
| 2025.12.08 | ₩50,060 | ₩50,675 | ₩49,826 | ₩50,127 | +0.13% | 13.7만 |
|---|
| 2025.12.05 | ₩50,020 | ₩50,461 | ₩49,511 | ₩49,966 | -0.11% | 11.4만 |
|---|
| 2025.12.04 | ₩49,618 | ₩50,528 | ₩49,498 | ₩50,006 | +0.78% | 9.6만 |
|---|
| 2025.12.03 | ₩49,056 | ₩50,341 | ₩48,327 | ₩50,006 | +1.94% | 11.7만 |
|---|
| 2025.12.02 | ₩49,859 | ₩49,859 | ₩48,869 | ₩48,869 | -1.99% | 13.6만 |
|---|
| 2025.12.01 | ₩48,655 | ₩49,699 | ₩48,341 | ₩49,337 | +1.40% | 26.8만 |
|---|
| 2025.11.28 | ₩49,043 | ₩49,150 | ₩48,561 | ₩48,682 | -0.74% | 6.3만 |
|---|
| 2025.11.26 | ₩48,347 | ₩49,498 | ₩48,287 | ₩48,869 | +1.08% | 15.8만 |
|---|
| 2025.11.25 | ₩47,652 | ₩49,063 | ₩47,484 | ₩48,735 | +2.27% | 17.6만 |
|---|
| 2025.11.24 | ₩47,264 | ₩47,505 | ₩46,515 | ₩47,398 | +0.28% | 10.6만 |
|---|
| 2025.11.21 | ₩46,046 | ₩47,725 | ₩45,886 | ₩47,518 | +3.20% | 15만 |
|---|
| 2025.11.20 | ₩45,939 | ₩46,662 | ₩45,712 | ₩45,872 | -0.15% | 11.3만 |
|---|
| 2025.11.19 | ₩45,391 | ₩45,866 | ₩45,063 | ₩45,565 | +0.38% | 12.7만 |
|---|
| 2025.11.18 | ₩44,775 | ₩45,618 | ₩44,775 | ₩45,444 | +1.49% | 14.6만 |
|---|
| 2025.11.17 | ₩46,702 | ₩46,702 | ₩44,762 | ₩44,869 | -3.92% | 12.8만 |
|---|
| 2025.11.14 | ₩44,789 | ₩46,622 | ₩43,184 | ₩46,568 | +3.97% | 20.6만 |
|---|
| 2025.11.13 | ₩46,782 | ₩47,826 | ₩46,414 | ₩46,702 | -0.17% | 10.5만 |
|---|
| 2025.11.12 | ₩47,545 | ₩48,160 | ₩47,023 | ₩47,143 | -0.84% | 7.5만 |
|---|
| 2025.11.11 | ₩47,117 | ₩47,759 | ₩47,076 | ₩47,585 | +0.99% | 11.1만 |
|---|
| 2025.11.10 | ₩47,331 | ₩47,826 | ₩46,929 | ₩47,157 | -0.37% | 14.8만 |
|---|
| 2025.11.07 | ₩46,822 | ₩47,491 | ₩46,655 | ₩47,424 | +1.29% | 13.4만 |
|---|
| 2025.11.06 | ₩47,143 | ₩47,585 | ₩46,481 | ₩47,010 | -0.28% | 15.1만 |
|---|
| 2025.11.05 | ₩46,715 | ₩47,745 | ₩46,194 | ₩47,438 | +1.55% | 15만 |
|---|
| 2025.11.04 | ₩46,434 | ₩46,555 | ₩45,578 | ₩46,247 | -0.40% | 15.9만 |
|---|
| 2025.11.03 | ₩46,421 | ₩46,809 | ₩45,337 | ₩46,354 | -0.14% | 11.9만 |
|---|
| 2025.10.31 | ₩46,274 | ₩47,157 | ₩45,913 | ₩46,367 | +0.20% | 20.1만 |
|---|
| 2025.10.30 | ₩46,488 | ₩47,317 | ₩46,274 | ₩46,555 | +0.14% | 21.6만 |
|---|
| 2025.10.29 | ₩46,314 | ₩46,822 | ₩45,538 | ₩46,207 | -0.23% | 34만 |
|---|
| 2025.10.28 | ₩46,060 | ₩46,796 | ₩45,565 | ₩46,555 | +1.07% | 19.3만 |
|---|
| 2025.10.27 | ₩45,297 | ₩46,274 | ₩45,178 | ₩45,966 | +1.48% | 24.1만 |
|---|
| 2025.10.24 | ₩44,655 | ₩44,990 | ₩44,267 | ₩44,655 | 0.00% | 12.9만 |
|---|
| 2025.10.23 | ₩45,063 | ₩45,779 | ₩43,886 | ₩44,267 | -1.77% | 17.6만 |
|---|
| 2025.10.22 | ₩45,939 | ₩46,662 | ₩45,765 | ₩45,966 | +0.06% | 15.2만 |
|---|
| 2025.10.21 | ₩45,083 | ₩45,979 | ₩45,083 | ₩45,792 | +1.57% | 10.9만 |
|---|
| 2025.10.20 | ₩44,227 | ₩45,371 | ₩44,140 | ₩45,311 | +2.45% | 12.8만 |
|---|
| 2025.10.17 | ₩43,732 | ₩44,120 | ₩43,264 | ₩43,933 | +0.46% | 13.9만 |
|---|
| 2025.10.16 | ₩44,602 | ₩45,384 | ₩42,976 | ₩43,357 | -2.79% | 29.2만 |
|---|
| 2025.10.15 | ₩46,327 | ₩46,327 | ₩44,642 | ₩45,217 | -2.40% | 16.3만 |
|---|
| 2025.10.14 | ₩44,428 | ₩46,274 | ₩43,786 | ₩46,207 | +4.00% | 16.8만 |
|---|
| 2025.10.13 | ₩44,775 | ₩44,775 | ₩44,013 | ₩44,735 | -0.09% | 19.4만 |
|---|
| 2025.10.10 | ₩45,859 | ₩46,381 | ₩44,053 | ₩44,120 | -3.79% | 20.6만 |
|---|