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 | ₩70,153 | ₩70,260 | ₩69,160 | ₩69,187 | -1.38% | 16.7만 |
| 2026.10.08 | ₩69,992 | ₩71,179 | ₩69,925 | ₩70,408 | +0.59% | 23.2만 |
| 2026.10.07 | ₩69,791 | ₩70,674 | ₩69,222 | ₩70,207 | +0.60% | 21.7만 |
| 2026.10.06 | ₩71,616 | ₩72,058 | ₩70,777 | ₩70,878 | -1.03% | 17.6만 |
| 2026.10.05 | ₩71,817 | ₩71,944 | ₩70,837 | ₩71,280 | -0.75% | 20.2만 |
| 2026.10.02 | ₩71,200 | ₩72,058 | ₩71,173 | ₩71,951 | +1.06% | 19.5만 |
| 2026.10.01 | ₩69,683 | ₩70,609 | ₩68,543 | ₩70,609 | +1.33% | 17.4만 |
| 2026.09.30 | ₩70,394 | ₩70,958 | ₩69,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,113 |
| -0.40% |
| 25.5만 |
| 2026.09.29 | ₩71,267 | ₩71,468 | ₩70,247 | ₩70,784 | -0.68% | 20.2만 |
|---|
| 2026.09.28 | ₩72,018 | ₩72,065 | ₩71,025 | ₩71,133 | -1.23% | 15.2만 |
|---|
| 2026.09.25 | ₩71,159 | ₩72,461 | ₩71,159 | ₩71,978 | +1.15% | 14만 |
|---|
| 2026.09.24 | ₩71,307 | ₩71,683 | ₩70,717 | ₩71,522 | +0.30% | 13만 |
|---|
| 2026.09.23 | ₩71,092 | ₩71,978 | ₩70,723 | ₩70,864 | -0.32% | 14.5만 |
|---|
| 2026.09.22 | ₩72,434 | ₩72,783 | ₩71,347 | ₩71,347 | -1.50% | 15.9만 |
|---|
| 2026.09.21 | ₩72,072 | ₩72,729 | ₩71,897 | ₩71,978 | -0.13% | 19.1만 |
|---|
| 2026.09.18 | ₩71,602 | ₩72,495 | ₩71,092 | ₩72,099 | +0.69% | 29.3만 |
|---|
| 2026.09.17 | ₩72,649 | ₩72,676 | ₩71,495 | ₩72,058 | -0.81% | 13.3만 |
|---|
| 2026.09.16 | ₩72,957 | ₩73,347 | ₩70,529 | ₩71,871 | -1.49% | 18.5만 |
|---|
| 2026.09.15 | ₩72,662 | ₩73,695 | ₩72,662 | ₩73,078 | +0.57% | 10.5만 |
|---|
| 2026.09.14 | ₩73,011 | ₩73,709 | ₩72,703 | ₩73,011 | 0.00% | 18.3만 |
|---|
| 2026.09.11 | ₩73,736 | ₩73,736 | ₩72,166 | ₩73,038 | -0.95% | 14만 |
|---|
| 2026.09.10 | ₩71,924 | ₩72,823 | ₩71,414 | ₩72,810 | +1.23% | 14.7만 |
|---|
| 2026.09.09 | ₩71,522 | ₩72,367 | ₩71,522 | ₩71,964 | +0.62% | 13.6만 |
|---|
| 2026.09.08 | ₩72,662 | ₩72,837 | ₩72,072 | ₩72,126 | -0.74% | 15만 |
|---|
| 2026.09.04 | ₩72,515 | ₩73,528 | ₩72,515 | ₩73,105 | +0.81% | 14.2만 |
|---|
| 2026.09.03 | ₩72,743 | ₩73,259 | ₩72,602 | ₩72,931 | +0.26% | 13.3만 |
|---|
| 2026.09.02 | ₩71,347 | ₩72,622 | ₩70,864 | ₩72,219 | +1.22% | 18.2만 |
|---|
| 2026.09.01 | ₩70,972 | ₩71,951 | ₩70,354 | ₩70,730 | -0.34% | 11.4만 |
|---|
| 2026.08.31 | ₩71,455 | ₩71,589 | ₩70,837 | ₩71,294 | -0.23% | 15.7만 |
|---|
| 2026.08.28 | ₩71,683 | ₩71,817 | ₩71,175 | ₩71,455 | -0.32% | 13.8만 |
|---|
| 2026.08.27 | ₩70,864 | ₩71,696 | ₩70,542 | ₩71,334 | +0.66% | 20.1만 |
|---|
| 2026.08.26 | ₩71,200 | ₩71,857 | ₩70,582 | ₩71,481 | +0.40% | 14.4만 |
|---|
| 2026.08.25 | ₩71,549 | ₩71,549 | ₩70,717 | ₩70,985 | -0.79% | 21.1만 |
|---|
| 2026.08.24 | ₩70,998 | ₩72,320 | ₩70,998 | ₩71,414 | +0.59% | 16.5만 |
|---|
| 2026.08.21 | ₩71,253 | ₩72,197 | ₩70,301 | ₩70,972 | -0.40% | 20.2만 |
|---|
| 2026.08.20 | ₩69,979 | ₩70,911 | ₩69,979 | ₩70,797 | +1.17% | 12.6만 |
|---|
| 2026.08.19 | ₩71,911 | ₩72,367 | ₩70,408 | ₩70,462 | -2.02% | 20.2만 |
|---|
| 2026.08.18 | ₩72,300 | ₩72,635 | ₩71,347 | ₩71,871 | -0.59% | 26만 |
|---|
| 2026.08.17 | ₩73,011 | ₩73,803 | ₩71,803 | ₩72,005 | -1.38% | 17.6만 |
|---|
| 2026.08.14 | ₩72,944 | ₩73,602 | ₩72,736 | ₩73,266 | +0.44% | 12.4만 |
|---|
| 2026.08.13 | ₩73,118 | ₩73,776 | ₩72,743 | ₩73,400 | +0.39% | 20.4만 |
|---|
| 2026.08.12 | ₩72,126 | ₩73,179 | ₩72,126 | ₩72,528 | +0.56% | 24.6만 |
|---|
| 2026.08.11 | ₩71,696 | ₩72,712 | ₩71,112 | ₩72,126 | +0.60% | 26.5만 |
|---|
| 2026.08.10 | ₩71,710 | ₩72,179 | ₩70,864 | ₩71,307 | -0.56% | 18.9만 |
|---|
| 2026.08.07 | ₩72,005 | ₩72,394 | ₩71,602 | ₩72,246 | +0.34% | 19만 |
|---|
| 2026.08.06 | ₩74,031 | ₩74,031 | ₩72,032 | ₩72,434 | -2.16% | 17.6만 |
|---|
| 2026.08.05 | ₩74,447 | ₩74,447 | ₩73,455 | ₩73,588 | -1.15% | 14.7만 |
|---|
| 2026.08.04 | ₩73,991 | ₩74,494 | ₩73,414 | ₩73,776 | -0.29% | 17.1만 |
|---|
| 2026.08.03 | ₩73,977 | ₩74,474 | ₩72,917 | ₩73,655 | -0.44% | 21.2만 |
|---|
| 2026.07.31 | ₩73,280 | ₩73,709 | ₩72,421 | ₩73,441 | +0.22% | 12.8만 |
|---|
| 2026.07.30 | ₩74,299 | ₩74,568 | ₩73,353 | ₩73,387 | -1.23% | 14.7만 |
|---|
| 2026.07.29 | ₩73,467 | ₩74,273 | ₩73,246 | ₩73,910 | +0.60% | 16.7만 |
|---|
| 2026.07.28 | ₩72,461 | ₩74,239 | ₩72,461 | ₩74,085 | +2.24% | 22.2만 |
|---|
| 2026.07.27 | ₩72,367 | ₩72,770 | ₩70,381 | ₩72,313 | -0.07% | 20.3만 |
|---|
| 2026.07.24 | ₩71,052 | ₩72,743 | ₩70,931 | ₩71,951 | +1.27% | 23만 |
|---|
| 2026.07.23 | ₩68,301 | ₩70,757 | ₩68,167 | ₩70,502 | +3.22% | 24만 |
|---|
| 2026.07.22 | ₩69,026 | ₩69,334 | ₩68,368 | ₩69,281 | +0.37% | 14.8만 |
|---|
| 2026.07.21 | ₩69,120 | ₩69,596 | ₩68,462 | ₩69,509 | +0.56% | 14.8만 |
|---|
| 2026.07.20 | ₩70,005 | ₩70,180 | ₩69,039 | ₩69,455 | -0.79% | 10.4만 |
|---|
| 2026.07.17 | ₩70,623 | ₩71,079 | ₩69,563 | ₩70,140 | -0.68% | 22.6만 |
|---|
| 2026.07.16 | ₩69,294 | ₩71,387 | ₩69,133 | ₩71,361 | +2.98% | 21.9만 |
|---|
| 2026.07.15 | ₩68,462 | ₩69,509 | ₩68,194 | ₩69,133 | +0.98% | 11.6만 |
|---|
| 2026.07.14 | ₩68,382 | ₩68,838 | ₩68,046 | ₩68,207 | -0.26% | 14만 |
|---|
| 2026.07.13 | ₩67,724 | ₩68,650 | ₩67,550 | ₩68,449 | +1.07% | 12.6만 |
|---|
| 2026.07.10 | ₩68,623 | ₩69,234 | ₩68,341 | ₩68,757 | +0.20% | 8.1만 |
|---|
| 2026.07.09 | ₩68,046 | ₩68,851 | ₩67,791 | ₩68,851 | +1.18% | 14.2만 |
|---|
| 2026.07.08 | ₩68,288 | ₩68,523 | ₩67,134 | ₩67,684 | -0.88% | 16.7만 |
|---|
| 2026.07.07 | ₩68,825 | ₩69,489 | ₩68,757 | ₩68,851 | +0.04% | 10만 |
|---|
| 2026.07.06 | ₩68,422 | ₩69,777 | ₩68,422 | ₩69,012 | +0.86% | 13.2만 |
|---|
| 2026.07.02 | ₩70,448 | ₩70,985 | ₩68,556 | ₩68,932 | -2.15% | 11.7만 |
|---|
| 2026.07.01 | ₩68,905 | ₩70,193 | ₩68,328 | ₩69,804 | +1.30% | 15.6만 |
|---|
| 2026.06.30 | ₩68,757 | ₩69,026 | ₩67,993 | ₩68,637 | -0.18% | 17.2만 |
|---|
| 2026.06.29 | ₩69,173 | ₩69,670 | ₩68,288 | ₩68,959 | -0.31% | 14.5만 |
|---|
| 2026.06.26 | ₩69,200 | ₩69,724 | ₩68,301 | ₩69,616 | +0.60% | 66.9만 |
|---|
| 2026.06.25 | ₩68,449 | ₩69,777 | ₩67,610 | ₩68,717 | +0.39% | 15.2만 |
|---|
| 2026.06.24 | ₩68,006 | ₩69,059 | ₩67,107 | ₩68,986 | +1.44% | 14.3만 |
|---|
| 2026.06.23 | ₩66,892 | ₩67,832 | ₩65,903 | ₩67,684 | +1.18% | 11.6만 |
|---|
| 2026.06.22 | ₩66,476 | ₩67,094 | ₩66,074 | ₩66,476 | 0.00% | 10.1만 |
|---|
| 2026.06.18 | ₩65,953 | ₩66,785 | ₩65,671 | ₩66,235 | +0.43% | 20.2만 |
|---|
| 2026.06.17 | ₩65,550 | ₩66,463 | ₩64,544 | ₩65,362 | -0.29% | 12.8만 |
|---|
| 2026.06.16 | ₩66,865 | ₩67,308 | ₩65,698 | ₩65,859 | -1.51% | 9.7만 |
|---|
| 2026.06.15 | ₩67,295 | ₩67,536 | ₩65,993 | ₩66,127 | -1.73% | 8.1만 |
|---|
| 2026.06.12 | ₩66,906 | ₩67,563 | ₩66,852 | ₩67,281 | +0.56% | 8.5만 |
|---|
| 2026.06.11 | ₩66,382 | ₩66,718 | ₩64,651 | ₩66,503 | +0.18% | 10만 |
|---|
| 2026.06.10 | ₩65,953 | ₩66,691 | ₩65,732 | ₩65,899 | -0.08% | 13.6만 |
|---|
| 2026.06.09 | ₩65,403 | ₩66,423 | ₩64,933 | ₩65,497 | +0.14% | 13.6만 |
|---|
| 2026.06.08 | ₩64,759 | ₩65,470 | ₩64,437 | ₩64,772 | +0.02% | 14.3만 |
|---|
| 2026.06.05 | ₩64,531 | ₩65,309 | ₩64,477 | ₩64,490 | -0.06% | 8.6만 |
|---|
| 2026.06.04 | ₩63,229 | ₩64,866 | ₩63,229 | ₩64,544 | +2.08% | 12.2만 |
|---|
| 2026.06.03 | ₩63,336 | ₩63,833 | ₩62,095 | ₩62,477 | -1.36% | 15.5만 |
|---|
| 2026.06.02 | ₩62,558 | ₩64,316 | ₩62,558 | ₩63,940 | +2.21% | 12.5만 |
|---|
| 2026.06.01 | ₩63,457 | ₩63,538 | ₩62,155 | ₩62,934 | -0.82% | 9.1만 |
|---|
| 2026.05.29 | ₩63,444 | ₩64,215 | ₩63,444 | ₩63,954 | +0.80% | 12만 |
|---|
| 2026.05.28 | ₩63,108 | ₩63,712 | ₩62,685 | ₩63,631 | +0.83% | 9.5만 |
|---|
| 2026.05.27 | ₩64,799 | ₩65,282 | ₩63,383 | ₩63,497 | -2.01% | 12.7만 |
|---|
| 2026.05.26 | ₩63,672 | ₩64,665 | ₩63,672 | ₩64,624 | +1.50% | 11.7만 |
|---|
| 2026.05.22 | ₩63,712 | ₩64,329 | ₩63,363 | ₩63,497 | -0.34% | 10.3만 |
|---|
| 2026.05.21 | ₩62,867 | ₩63,886 | ₩62,692 | ₩63,860 | +1.58% | 13.3만 |
|---|
| 2026.05.20 | ₩61,592 | ₩63,591 | ₩61,337 | ₩63,578 | +3.22% | 18.9만 |
|---|
| 2026.05.19 | ₩61,793 | ₩62,263 | ₩61,364 | ₩61,431 | -0.59% | 12.5만 |
|---|
| 2026.05.18 | ₩61,337 | ₩62,290 | ₩61,337 | ₩62,088 | +1.23% | 11.1만 |
|---|
| 2026.05.15 | ₩61,713 | ₩61,713 | ₩60,532 | ₩61,015 | -1.13% | 13.2만 |
|---|
| 2026.05.14 | ₩61,941 | ₩62,746 | ₩60,894 | ₩62,088 | +0.24% | 13.1만 |
|---|
| 2026.05.13 | ₩62,209 | ₩62,431 | ₩61,323 | ₩61,350 | -1.38% | 17만 |
|---|
| 2026.05.12 | ₩61,941 | ₩62,303 | ₩60,465 | ₩62,303 | +0.58% | 14.1만 |
|---|
| 2026.05.11 | ₩63,081 | ₩63,444 | ₩61,820 | ₩61,994 | -1.72% | 16.7만 |
|---|
| 2026.05.08 | ₩62,759 | ₩63,377 | ₩62,236 | ₩62,907 | +0.24% | 10.8만 |
|---|
| 2026.05.07 | ₩63,605 | ₩64,074 | ₩62,477 | ₩62,585 | -1.60% | 17.5만 |
|---|
| 2026.05.06 | ₩63,819 | ₩64,141 | ₩63,115 | ₩63,430 | -0.61% | 13만 |
|---|
| 2026.05.05 | ₩61,994 | ₩63,457 | ₩61,994 | ₩63,135 | +1.84% | 13.8만 |
|---|
| 2026.05.04 | ₩62,961 | ₩63,591 | ₩61,900 | ₩62,075 | -1.41% | 17.6만 |
|---|
| 2026.05.01 | ₩62,746 | ₩63,860 | ₩61,820 | ₩63,511 | +1.22% | 16.6만 |
|---|
| 2026.04.30 | ₩62,276 | ₩63,960 | ₩62,276 | ₩62,826 | +0.88% | 22.5만 |
|---|
| 2026.04.29 | ₩63,122 | ₩63,470 | ₩62,343 | ₩62,947 | -0.28% | 23.7만 |
|---|
| 2026.04.28 | ₩64,155 | ₩64,571 | ₩62,766 | ₩63,538 | -0.96% | 20.2만 |
|---|
| 2026.04.27 | ₩62,679 | ₩63,960 | ₩62,679 | ₩63,470 | +1.26% | 26.4만 |
|---|
| 2026.04.24 | ₩62,598 | ₩63,108 | ₩61,739 | ₩62,571 | -0.04% | 25.7만 |
|---|
| 2026.04.23 | ₩60,411 | ₩62,491 | ₩59,673 | ₩62,477 | +3.42% | 30만 |
|---|
| 2026.04.22 | ₩61,069 | ₩61,243 | ₩59,492 | ₩60,102 | -1.58% | 22.8만 |
|---|
| 2026.04.21 | ₩61,498 | ₩61,994 | ₩60,733 | ₩60,840 | -1.07% | 27.5만 |
|---|
| 2026.04.20 | ₩61,377 | ₩61,880 | ₩60,646 | ₩61,498 | +0.20% | 17.5만 |
|---|
| 2026.04.17 | ₩60,827 | ₩62,585 | ₩60,787 | ₩61,458 | +1.04% | 22.1만 |
|---|
| 2026.04.16 | ₩59,995 | ₩61,203 | ₩59,888 | ₩60,049 | +0.09% | 27.1만 |
|---|
| 2026.04.15 | ₩60,156 | ₩60,371 | ₩59,190 | ₩60,183 | +0.04% | 14.2만 |
|---|
| 2026.04.14 | ₩60,116 | ₩60,733 | ₩59,653 | ₩60,277 | +0.27% | 21.2만 |
|---|
| 2026.04.13 | ₩59,753 | ₩60,639 | ₩59,579 | ₩60,424 | +1.12% | 18.1만 |
|---|
| 2026.04.10 | ₩60,720 | ₩60,720 | ₩59,928 | ₩60,116 | -0.99% | 18.5만 |
|---|
| 2026.04.09 | ₩58,358 | ₩60,934 | ₩58,358 | ₩60,881 | +4.32% | 19.3만 |
|---|
| 2026.04.08 | ₩58,613 | ₩59,029 | ₩58,291 | ₩58,760 | +0.25% | 25.4만 |
|---|
| 2026.04.07 | ₩56,828 | ₩57,432 | ₩56,533 | ₩57,003 | +0.31% | 19.9만 |
|---|
| 2026.04.06 | ₩55,808 | ₩56,936 | ₩55,808 | ₩56,936 | +2.02% | 21.4만 |
|---|
| 2026.04.02 | ₩55,285 | ₩56,157 | ₩55,057 | ₩56,090 | +1.46% | 18.1만 |
|---|
| 2026.04.01 | ₩55,929 | ₩56,788 | ₩55,688 | ₩55,983 | +0.10% | 13만 |
|---|
| 2026.03.31 | ₩55,527 | ₩56,258 | ₩54,876 | ₩55,634 | +0.19% | 23.7만 |
|---|
| 2026.03.30 | ₩54,440 | ₩54,695 | ₩54,010 | ₩54,695 | +0.47% | 23.7만 |
|---|
| 2026.03.27 | ₩54,695 | ₩55,459 | ₩53,983 | ₩54,051 | -1.18% | 15.2만 |
|---|
| 2026.03.26 | ₩54,614 | ₩55,164 | ₩54,513 | ₩55,097 | +0.88% | 15.3만 |
|---|
| 2026.03.25 | ₩55,500 | ₩55,634 | ₩54,695 | ₩54,963 | -0.97% | 11.5만 |
|---|
| 2026.03.24 | ₩54,292 | ₩55,553 | ₩54,292 | ₩54,815 | +0.96% | 16.6만 |
|---|
| 2026.03.23 | ₩55,218 | ₩56,157 | ₩54,587 | ₩55,030 | -0.34% | 19.9만 |
|---|
| 2026.03.20 | ₩54,628 | ₩54,668 | ₩53,755 | ₩53,876 | -1.38% | 33.3만 |
|---|
| 2026.03.19 | ₩53,353 | ₩54,815 | ₩53,125 | ₩54,399 | +1.96% | 13.5만 |
|---|
| 2026.03.18 | ₩54,265 | ₩54,560 | ₩53,312 | ₩53,554 | -1.31% | 22만 |
|---|
| 2026.03.17 | ₩55,352 | ₩55,969 | ₩54,413 | ₩54,641 | -1.28% | 11.3만 |
|---|
| 2026.03.16 | ₩55,070 | ₩55,540 | ₩54,681 | ₩54,882 | -0.34% | 14.2만 |
|---|
| 2026.03.13 | ₩55,205 | ₩55,527 | ₩54,292 | ₩54,493 | -1.29% | 15.3만 |
|---|
| 2026.03.12 | ₩53,487 | ₩54,950 | ₩53,487 | ₩54,762 | +2.38% | 12.9만 |
|---|
| 2026.03.11 | ₩54,708 | ₩55,231 | ₩54,305 | ₩54,547 | -0.29% | 13.5만 |
|---|
| 2026.03.10 | ₩54,708 | ₩56,560 | ₩54,399 | ₩55,325 | +1.13% | 17.6만 |
|---|
| 2026.03.09 | ₩53,849 | ₩55,137 | ₩52,957 | ₩54,789 | +1.74% | 22.2만 |
|---|
| 2026.03.06 | ₩54,225 | ₩54,896 | ₩53,433 | ₩54,721 | +0.92% | 12.1만 |
|---|
| 2026.03.05 | ₩55,902 | ₩56,130 | ₩55,111 | ₩55,567 | -0.60% | 11.6만 |
|---|
| 2026.03.04 | ₩56,989 | ₩57,190 | ₩56,392 | ₩56,479 | -0.89% | 11.7만 |
|---|
| 2026.03.03 | ₩55,245 | ₩56,627 | ₩54,695 | ₩56,318 | +1.94% | 18만 |
|---|
| 2026.03.02 | ₩54,614 | ₩57,231 | ₩54,093 | ₩56,828 | +4.05% | 13.8만 |
|---|
| 2026.02.27 | ₩56,855 | ₩57,459 | ₩55,540 | ₩55,822 | -1.82% | 23.6만 |
|---|
| 2026.02.26 | ₩57,754 | ₩58,116 | ₩57,164 | ₩57,781 | +0.05% | 12.1만 |
|---|
| 2026.02.25 | ₩56,976 | ₩57,969 | ₩56,493 | ₩57,754 | +1.37% | 9.2만 |
|---|
| 2026.02.24 | ₩56,520 | ₩57,003 | ₩56,023 | ₩56,587 | +0.12% | 13.6만 |
|---|
| 2026.02.23 | ₩58,828 | ₩59,236 | ₩56,345 | ₩56,533 | -3.90% | 17.6만 |
|---|
| 2026.02.20 | ₩58,573 | ₩59,217 | ₩57,700 | ₩59,002 | +0.73% | 15.6만 |
|---|
| 2026.02.19 | ₩58,237 | ₩58,559 | ₩57,700 | ₩58,546 | +0.53% | 31.7만 |
|---|
| 2026.02.18 | ₩59,042 | ₩60,451 | ₩58,425 | ₩58,680 | -0.61% | 29.3만 |
|---|
| 2026.02.17 | ₩58,841 | ₩59,666 | ₩58,506 | ₩59,015 | +0.30% | 13.6만 |
|---|
| 2026.02.13 | ₩58,747 | ₩59,089 | ₩57,781 | ₩58,693 | -0.09% | 17만 |
|---|
| 2026.02.12 | ₩60,035 | ₩60,371 | ₩57,365 | ₩58,626 | -2.35% | 18.5만 |
|---|
| 2026.02.11 | ₩60,384 | ₩60,901 | ₩59,176 | ₩59,405 | -1.62% | 19.7만 |
|---|
| 2026.02.10 | ₩60,907 | ₩61,565 | ₩59,579 | ₩60,183 | -1.19% | 22.5만 |
|---|
| 2026.02.09 | ₩60,679 | ₩61,619 | ₩60,398 | ₩61,109 | +0.71% | 24.4만 |
|---|
| 2026.02.06 | ₩61,149 | ₩61,753 | ₩60,326 | ₩61,230 | +0.13% | 24.9만 |
|---|
| 2026.02.05 | ₩60,787 | ₩61,404 | ₩59,646 | ₩61,028 | +0.40% | 41.1만 |
|---|
| 2026.02.04 | ₩60,008 | ₩61,115 | ₩60,008 | ₩60,639 | +1.05% | 38.1만 |
|---|
| 2026.02.03 | ₩59,015 | ₩60,867 | ₩58,640 | ₩59,391 | +0.64% | 35.7만 |
|---|
| 2026.02.02 | ₩57,929 | ₩60,223 | ₩57,721 | ₩59,284 | +2.34% | 28.5만 |
|---|
| 2026.01.30 | ₩57,070 | ₩58,271 | ₩56,224 | ₩57,472 | +0.71% | 53.5만 |
|---|
| 2026.01.29 | ₩55,688 | ₩58,022 | ₩55,285 | ₩57,123 | +2.58% | 43.3만 |
|---|
| 2026.01.28 | ₩55,124 | ₩56,231 | ₩54,601 | ₩54,654 | -0.85% | 25.6만 |
|---|
| 2026.01.27 | ₩54,815 | ₩55,392 | ₩54,802 | ₩55,017 | +0.37% | 15.5만 |
|---|
| 2026.01.26 | ₩54,668 | ₩55,493 | ₩53,957 | ₩54,695 | +0.05% | 19.5만 |
|---|
| 2026.01.23 | ₩55,956 | ₩56,171 | ₩54,775 | ₩54,829 | -2.01% | 31.3만 |
|---|
| 2026.01.22 | ₩56,224 | ₩57,518 | ₩56,211 | ₩56,600 | +0.67% | 31만 |
|---|
| 2026.01.21 | ₩53,567 | ₩56,560 | ₩53,567 | ₩56,171 | +4.86% | 45.4만 |
|---|
| 2026.01.20 | ₩53,474 | ₩53,957 | ₩53,151 | ₩53,272 | -0.38% | 21.8만 |
|---|
| 2026.01.16 | ₩54,185 | ₩54,453 | ₩53,843 | ₩54,265 | +0.15% | 20.9만 |
|---|
| 2026.01.15 | ₩53,809 | ₩54,695 | ₩53,688 | ₩54,319 | +0.95% | 35만 |
|---|
| 2026.01.14 | ₩52,964 | ₩53,916 | ₩52,628 | ₩53,675 | +1.34% | 25.2만 |
|---|
| 2026.01.13 | ₩52,749 | ₩53,192 | ₩52,239 | ₩52,682 | -0.13% | 14.9만 |
|---|
| 2026.01.12 | ₩52,413 | ₩53,064 | ₩52,320 | ₩52,682 | +0.51% | 20만 |
|---|
| 2026.01.09 | ₩52,561 | ₩53,393 | ₩52,454 | ₩52,990 | +0.82% | 20.3만 |
|---|
| 2026.01.08 | ₩51,072 | ₩53,474 | ₩51,072 | ₩52,668 | +3.13% | 25.3만 |
|---|
| 2026.01.07 | ₩51,716 | ₩51,904 | ₩51,031 | ₩51,434 | -0.54% | 11.4만 |
|---|
| 2026.01.06 | ₩51,098 | ₩51,957 | ₩51,098 | ₩51,890 | +1.55% | 13.8만 |
|---|
| 2026.01.05 | ₩50,240 | ₩52,346 | ₩50,219 | ₩51,581 | +2.67% | 13.5만 |
|---|
| 2026.01.02 | ₩50,441 | ₩51,414 | ₩49,783 | ₩50,508 | +0.13% | 12만 |
|---|
| 2025.12.31 | ₩50,803 | ₩50,857 | ₩50,085 | ₩50,468 | -0.66% | 15.2만 |
|---|
| 2025.12.30 | ₩51,300 | ₩51,463 | ₩50,589 | ₩50,602 | -1.36% | 13.7만 |
|---|
| 2025.12.29 | ₩51,581 | ₩51,675 | ₩51,192 | ₩51,353 | -0.44% | 10.4만 |
|---|
| 2025.12.26 | ₩51,367 | ₩51,803 | ₩51,058 | ₩51,501 | +0.26% | 10.3만 |
|---|
| 2025.12.24 | ₩51,488 | ₩52,219 | ₩51,488 | ₩51,568 | +0.16% | 5.2만 |
|---|
| 2025.12.23 | ₩51,890 | ₩52,218 | ₩51,595 | ₩51,608 | -0.54% | 10.1만 |
|---|
| 2025.12.22 | ₩52,199 | ₩52,615 | ₩51,743 | ₩52,145 | -0.10% | 15.4만 |
|---|
| 2025.12.19 | ₩53,111 | ₩53,594 | ₩51,756 | ₩52,158 | -1.79% | 26.2만 |
|---|
| 2025.12.18 | ₩53,151 | ₩53,547 | ₩52,601 | ₩53,353 | +0.38% | 22.2만 |
|---|
| 2025.12.17 | ₩52,427 | ₩53,185 | ₩52,427 | ₩52,923 | +0.95% | 15.8만 |
|---|
| 2025.12.16 | ₩52,668 | ₩53,004 | ₩51,675 | ₩52,548 | -0.23% | 14.8만 |
|---|
| 2025.12.15 | ₩52,695 | ₩52,870 | ₩52,065 | ₩52,427 | -0.51% | 14.3만 |
|---|
| 2025.12.12 | ₩52,682 | ₩52,883 | ₩52,098 | ₩52,413 | -0.51% | 13.4만 |
|---|
| 2025.12.11 | ₩51,756 | ₩52,387 | ₩51,743 | ₩52,252 | +0.96% | 16.5만 |
|---|
| 2025.12.10 | ₩50,226 | ₩52,514 | ₩50,092 | ₩51,796 | +3.13% | 18.8만 |
|---|
| 2025.12.09 | ₩50,495 | ₩51,253 | ₩50,240 | ₩50,334 | -0.32% | 11.3만 |
|---|
| 2025.12.08 | ₩50,213 | ₩50,830 | ₩49,978 | ₩50,280 | +0.13% | 13.7만 |
|---|
| 2025.12.05 | ₩50,173 | ₩50,615 | ₩49,663 | ₩50,119 | -0.11% | 11.4만 |
|---|
| 2025.12.04 | ₩49,770 | ₩50,682 | ₩49,649 | ₩50,159 | +0.78% | 9.6만 |
|---|
| 2025.12.03 | ₩49,206 | ₩50,495 | ₩48,475 | ₩50,159 | +1.94% | 11.7만 |
|---|
| 2025.12.02 | ₩50,011 | ₩50,011 | ₩49,019 | ₩49,019 | -1.99% | 13.6만 |
|---|
| 2025.12.01 | ₩48,804 | ₩49,850 | ₩48,488 | ₩49,488 | +1.40% | 26.8만 |
|---|
| 2025.11.28 | ₩49,193 | ₩49,300 | ₩48,710 | ₩48,831 | -0.74% | 6.3만 |
|---|
| 2025.11.26 | ₩48,495 | ₩49,649 | ₩48,435 | ₩49,019 | +1.08% | 15.8만 |
|---|
| 2025.11.25 | ₩47,797 | ₩49,213 | ₩47,630 | ₩48,884 | +2.27% | 17.6만 |
|---|
| 2025.11.24 | ₩47,408 | ₩47,650 | ₩46,657 | ₩47,542 | +0.28% | 10.6만 |
|---|
| 2025.11.21 | ₩46,187 | ₩47,871 | ₩46,026 | ₩47,663 | +3.20% | 15만 |
|---|
| 2025.11.20 | ₩46,080 | ₩46,804 | ₩45,852 | ₩46,013 | -0.15% | 11.3만 |
|---|
| 2025.11.19 | ₩45,530 | ₩46,006 | ₩45,201 | ₩45,704 | +0.38% | 12.7만 |
|---|
| 2025.11.18 | ₩44,912 | ₩45,758 | ₩44,912 | ₩45,583 | +1.49% | 14.6만 |
|---|
| 2025.11.17 | ₩46,845 | ₩46,845 | ₩44,899 | ₩45,006 | -3.92% | 12.8만 |
|---|
| 2025.11.14 | ₩44,926 | ₩46,764 | ₩43,316 | ₩46,710 | +3.97% | 20.6만 |
|---|
| 2025.11.13 | ₩46,925 | ₩47,972 | ₩46,556 | ₩46,845 | -0.17% | 10.5만 |
|---|
| 2025.11.12 | ₩47,690 | ₩48,307 | ₩47,167 | ₩47,288 | -0.84% | 7.5만 |
|---|
| 2025.11.11 | ₩47,261 | ₩47,905 | ₩47,220 | ₩47,730 | +0.99% | 11.1만 |
|---|
| 2025.11.10 | ₩47,475 | ₩47,972 | ₩47,073 | ₩47,301 | -0.37% | 14.8만 |
|---|
| 2025.11.07 | ₩46,965 | ₩47,636 | ₩46,798 | ₩47,569 | +1.29% | 13.4만 |
|---|
| 2025.11.06 | ₩47,288 | ₩47,730 | ₩46,623 | ₩47,153 | -0.28% | 15.1만 |
|---|
| 2025.11.05 | ₩46,858 | ₩47,891 | ₩46,335 | ₩47,583 | +1.55% | 15만 |
|---|
| 2025.11.04 | ₩46,576 | ₩46,697 | ₩45,718 | ₩46,388 | -0.40% | 15.9만 |
|---|
| 2025.11.03 | ₩46,563 | ₩46,952 | ₩45,476 | ₩46,496 | -0.14% | 11.9만 |
|---|
| 2025.10.31 | ₩46,415 | ₩47,301 | ₩46,053 | ₩46,509 | +0.20% | 20.1만 |
|---|
| 2025.10.30 | ₩46,630 | ₩47,462 | ₩46,415 | ₩46,697 | +0.14% | 21.6만 |
|---|
| 2025.10.29 | ₩46,456 | ₩46,965 | ₩45,677 | ₩46,348 | -0.23% | 34만 |
|---|
| 2025.10.28 | ₩46,201 | ₩46,939 | ₩45,704 | ₩46,697 | +1.07% | 19.3만 |
|---|
| 2025.10.27 | ₩45,436 | ₩46,415 | ₩45,316 | ₩46,107 | +1.48% | 24.1만 |
|---|
| 2025.10.24 | ₩44,792 | ₩45,127 | ₩44,402 | ₩44,792 | 0.00% | 12.9만 |
|---|
| 2025.10.23 | ₩45,201 | ₩45,919 | ₩44,020 | ₩44,402 | -1.77% | 17.6만 |
|---|
| 2025.10.22 | ₩46,080 | ₩46,804 | ₩45,905 | ₩46,107 | +0.06% | 15.2만 |
|---|
| 2025.10.21 | ₩45,221 | ₩46,120 | ₩45,221 | ₩45,932 | +1.57% | 10.9만 |
|---|
| 2025.10.20 | ₩44,362 | ₩45,510 | ₩44,275 | ₩45,449 | +2.45% | 12.8만 |
|---|
| 2025.10.17 | ₩43,866 | ₩44,255 | ₩43,396 | ₩44,067 | +0.46% | 13.9만 |
|---|
| 2025.10.16 | ₩44,738 | ₩45,523 | ₩43,108 | ₩43,490 | -2.79% | 29.2만 |
|---|
| 2025.10.15 | ₩46,469 | ₩46,469 | ₩44,778 | ₩45,355 | -2.40% | 16.3만 |
|---|
| 2025.10.14 | ₩44,564 | ₩46,415 | ₩43,919 | ₩46,348 | +4.00% | 16.8만 |
|---|
| 2025.10.13 | ₩44,912 | ₩44,912 | ₩44,148 | ₩44,872 | -0.09% | 19.4만 |
|---|
| 2025.10.10 | ₩45,999 | ₩46,523 | ₩44,188 | ₩44,255 | -3.79% | 20.6만 |
|---|