시장 데이터를 불러오는 중
전체 종목
OceanFirst Financial Corp. - Common Stock 과거 주가
OceanFirst Financial Corp. - Common Stock · OCFC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OceanFirst Financial Corp. - Common Stock · OCFC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,909 | ₩21,976 | ₩21,429 | ₩21,455 | -2.07% | 197.8만 |
| 2026.10.08 | ₩21,869 | ₩21,962 | ₩21,575 | ₩21,909 | +0.18% | 166.5만 |
| 2026.10.07 | ₩22,149 | ₩22,336 | ₩21,936 | ₩21,962 | -0.84% | 165.4만 |
| 2026.10.06 | ₩22,403 | ₩22,656 | ₩22,336 | ₩22,349 | -0.24% | 105.2만 |
| 2026.10.05 | ₩22,443 | ₩22,603 | ₩22,136 | ₩22,443 | 0.00% | 83.8만 |
| 2026.10.02 | ₩22,416 | ₩22,723 | ₩22,323 | ₩22,389 | -0.12% | 101.3만 |
| 2026.10.01 | ₩21,976 | ₩22,269 | ₩21,562 | ₩22,242 | +1.21% | 116.7만 |
| 2026.09.30 | ₩22,256 | ₩22,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,896 |
| ₩22,056 |
| -0.90% |
| 118.8만 |
| 2026.09.29 | ₩22,576 | ₩22,576 | ₩21,962 | ₩22,242 | -1.48% | 133.6만 |
|---|
| 2026.09.28 | ₩22,723 | ₩22,776 | ₩22,229 | ₩22,309 | -1.82% | 91.9만 |
|---|
| 2026.09.25 | ₩22,629 | ₩22,990 | ₩22,589 | ₩22,816 | +0.83% | 99.5만 |
|---|
| 2026.09.24 | ₩22,763 | ₩22,803 | ₩22,363 | ₩22,509 | -1.11% | 105.2만 |
|---|
| 2026.09.23 | ₩23,163 | ₩23,323 | ₩22,669 | ₩22,683 | -2.07% | 134.1만 |
|---|
| 2026.09.22 | ₩23,617 | ₩23,697 | ₩23,043 | ₩23,176 | -1.86% | 135.4만 |
|---|
| 2026.09.21 | ₩23,937 | ₩24,030 | ₩23,417 | ₩23,443 | -2.06% | 104.3만 |
|---|
| 2026.09.18 | ₩24,044 | ₩24,150 | ₩23,764 | ₩23,844 | -0.83% | 226.4만 |
|---|
| 2026.09.17 | ₩24,644 | ₩24,671 | ₩24,177 | ₩24,190 | -1.84% | 83.2만 |
|---|
| 2026.09.16 | ₩24,818 | ₩25,004 | ₩24,110 | ₩24,351 | -1.88% | 144.8만 |
|---|
| 2026.09.15 | ₩24,924 | ₩25,311 | ₩24,804 | ₩24,818 | -0.43% | 78.6만 |
|---|
| 2026.09.14 | ₩25,098 | ₩25,271 | ₩24,898 | ₩24,911 | -0.74% | 80.5만 |
|---|
| 2026.09.11 | ₩25,378 | ₩25,405 | ₩24,831 | ₩25,058 | -1.26% | 96.5만 |
|---|
| 2026.09.10 | ₩24,884 | ₩25,018 | ₩24,711 | ₩25,004 | +0.48% | 117.4만 |
|---|
| 2026.09.09 | ₩25,098 | ₩25,205 | ₩24,804 | ₩24,884 | -0.85% | 74.9만 |
|---|
| 2026.09.08 | ₩25,805 | ₩25,845 | ₩25,231 | ₩25,271 | -2.07% | 72만 |
|---|
| 2026.09.04 | ₩25,578 | ₩26,032 | ₩25,578 | ₩25,925 | +1.36% | 50.8만 |
|---|
| 2026.09.03 | ₩25,632 | ₩25,872 | ₩25,632 | ₩25,725 | +0.36% | 65.5만 |
|---|
| 2026.09.02 | ₩24,871 | ₩25,565 | ₩24,831 | ₩25,471 | +2.41% | 84.3만 |
|---|
| 2026.09.01 | ₩25,084 | ₩25,245 | ₩24,711 | ₩24,724 | -1.44% | 89.3만 |
|---|
| 2026.08.31 | ₩25,178 | ₩25,285 | ₩24,964 | ₩25,138 | -0.16% | 111.9만 |
|---|
| 2026.08.28 | ₩25,245 | ₩25,498 | ₩25,191 | ₩25,191 | -0.21% | 86.3만 |
|---|
| 2026.08.27 | ₩25,245 | ₩25,285 | ₩24,964 | ₩25,205 | -0.16% | 56.6만 |
|---|
| 2026.08.26 | ₩25,271 | ₩25,618 | ₩25,138 | ₩25,378 | +0.42% | 146.3만 |
|---|
| 2026.08.25 | ₩25,285 | ₩25,285 | ₩25,031 | ₩25,165 | -0.47% | 96.4만 |
|---|
| 2026.08.24 | ₩25,485 | ₩25,525 | ₩25,245 | ₩25,271 | -0.84% | 110만 |
|---|
| 2026.08.21 | ₩25,698 | ₩25,832 | ₩25,205 | ₩25,431 | -1.04% | 72.9만 |
|---|
| 2026.08.20 | ₩25,605 | ₩25,765 | ₩25,431 | ₩25,458 | -0.57% | 94.5만 |
|---|
| 2026.08.19 | ₩26,272 | ₩26,405 | ₩25,565 | ₩25,645 | -2.39% | 165.2만 |
|---|
| 2026.08.18 | ₩26,245 | ₩26,419 | ₩25,938 | ₩26,099 | -0.56% | 88만 |
|---|
| 2026.08.17 | ₩26,285 | ₩26,485 | ₩26,152 | ₩26,205 | -0.30% | 97.6만 |
|---|
| 2026.08.14 | ₩26,018 | ₩26,419 | ₩25,872 | ₩26,379 | +1.38% | 87.9만 |
|---|
| 2026.08.13 | ₩25,792 | ₩26,072 | ₩25,765 | ₩25,992 | +0.78% | 128.4만 |
|---|
| 2026.08.12 | ₩25,485 | ₩25,685 | ₩25,391 | ₩25,551 | +0.26% | 79.2만 |
|---|
| 2026.08.11 | ₩25,391 | ₩25,765 | ₩25,351 | ₩25,458 | +0.26% | 79.2만 |
|---|
| 2026.08.10 | ₩25,485 | ₩25,792 | ₩25,285 | ₩25,351 | -0.52% | 74.3만 |
|---|
| 2026.08.07 | ₩26,045 | ₩26,299 | ₩25,778 | ₩25,912 | -0.51% | 114.2만 |
|---|
| 2026.08.06 | ₩26,686 | ₩26,859 | ₩25,925 | ₩26,045 | -2.40% | 111.3만 |
|---|
| 2026.08.05 | ₩26,472 | ₩26,646 | ₩26,245 | ₩26,512 | +0.15% | 104.8만 |
|---|
| 2026.08.04 | ₩26,245 | ₩26,646 | ₩25,965 | ₩26,432 | +0.71% | 86.5만 |
|---|
| 2026.08.03 | ₩25,898 | ₩26,339 | ₩25,765 | ₩26,232 | +1.29% | 104만 |
|---|
| 2026.07.31 | ₩25,391 | ₩26,032 | ₩25,391 | ₩25,765 | +1.47% | 130.9만 |
|---|
| 2026.07.30 | ₩26,285 | ₩26,552 | ₩26,112 | ₩26,205 | -0.30% | 84.2만 |
|---|
| 2026.07.29 | ₩26,539 | ₩26,766 | ₩26,179 | ₩26,325 | -0.80% | 85.1만 |
|---|
| 2026.07.28 | ₩26,272 | ₩26,819 | ₩26,272 | ₩26,739 | +1.78% | 67.4만 |
|---|
| 2026.07.27 | ₩26,179 | ₩26,606 | ₩26,125 | ₩26,152 | -0.10% | 66만 |
|---|
| 2026.07.24 | ₩26,192 | ₩26,432 | ₩25,925 | ₩26,099 | -0.36% | 84.2만 |
|---|
| 2026.07.23 | ₩25,898 | ₩26,085 | ₩25,578 | ₩25,992 | +0.36% | 110.8만 |
|---|
| 2026.07.22 | ₩26,379 | ₩26,379 | ₩25,858 | ₩26,245 | -0.51% | 92.6만 |
|---|
| 2026.07.21 | ₩26,339 | ₩26,472 | ₩26,018 | ₩26,419 | +0.30% | 67.5만 |
|---|
| 2026.07.20 | ₩26,606 | ₩26,659 | ₩26,339 | ₩26,459 | -0.55% | 75.5만 |
|---|
| 2026.07.17 | ₩26,832 | ₩27,006 | ₩26,312 | ₩26,579 | -0.94% | 89.2만 |
|---|
| 2026.07.16 | ₩26,112 | ₩27,126 | ₩25,978 | ₩27,019 | +3.47% | 120.9만 |
|---|
| 2026.07.15 | ₩25,658 | ₩26,112 | ₩25,658 | ₩26,058 | +1.56% | 82.5만 |
|---|
| 2026.07.14 | ₩25,538 | ₩25,818 | ₩25,391 | ₩25,698 | +0.63% | 67만 |
|---|
| 2026.07.13 | ₩25,698 | ₩25,805 | ₩25,471 | ₩25,538 | -0.62% | 62.8만 |
|---|
| 2026.07.10 | ₩25,511 | ₩25,738 | ₩25,351 | ₩25,498 | -0.05% | 73.4만 |
|---|
| 2026.07.09 | ₩24,858 | ₩25,498 | ₩24,858 | ₩25,458 | +2.42% | 99.8만 |
|---|
| 2026.07.08 | ₩25,298 | ₩25,365 | ₩24,724 | ₩24,884 | -1.64% | 81.5만 |
|---|
| 2026.07.07 | ₩25,565 | ₩25,632 | ₩25,298 | ₩25,298 | -1.04% | 81만 |
|---|
| 2026.07.06 | ₩25,231 | ₩25,605 | ₩25,151 | ₩25,418 | +0.74% | 79.6만 |
|---|
| 2026.07.02 | ₩26,419 | ₩26,419 | ₩25,258 | ₩25,418 | -3.79% | 105.3만 |
|---|
| 2026.07.01 | ₩26,045 | ₩26,525 | ₩25,952 | ₩26,179 | +0.51% | 116.6만 |
|---|
| 2026.06.30 | ₩25,885 | ₩26,192 | ₩25,738 | ₩26,058 | +0.67% | 128.7만 |
|---|
| 2026.06.29 | ₩25,925 | ₩26,045 | ₩25,538 | ₩26,018 | +0.36% | 168.3만 |
|---|
| 2026.06.26 | ₩25,218 | ₩26,232 | ₩25,058 | ₩26,072 | +3.39% | 505.7만 |
|---|
| 2026.06.25 | ₩25,031 | ₩25,245 | ₩24,924 | ₩25,178 | +0.59% | 81.2만 |
|---|
| 2026.06.24 | ₩24,751 | ₩25,031 | ₩24,711 | ₩24,991 | +0.97% | 70.9만 |
|---|
| 2026.06.23 | ₩23,950 | ₩24,778 | ₩23,950 | ₩24,738 | +3.29% | 95.2만 |
|---|
| 2026.06.22 | ₩24,044 | ₩24,484 | ₩24,044 | ₩24,150 | +0.44% | 83만 |
|---|
| 2026.06.18 | ₩24,391 | ₩24,657 | ₩24,017 | ₩24,057 | -1.37% | 121.2만 |
|---|
| 2026.06.17 | ₩24,351 | ₩24,724 | ₩23,924 | ₩24,124 | -0.93% | 131만 |
|---|
| 2026.06.16 | ₩24,497 | ₩24,631 | ₩24,190 | ₩24,431 | -0.27% | 69.6만 |
|---|
| 2026.06.15 | ₩24,978 | ₩25,084 | ₩24,110 | ₩24,217 | -3.04% | 85.7만 |
|---|
| 2026.06.12 | ₩24,524 | ₩24,844 | ₩24,417 | ₩24,818 | +1.20% | 105.3만 |
|---|
| 2026.06.11 | ₩24,497 | ₩24,657 | ₩24,284 | ₩24,551 | +0.22% | 108.7만 |
|---|
| 2026.06.10 | ₩24,311 | ₩24,617 | ₩24,311 | ₩24,404 | +0.38% | 74.6만 |
|---|
| 2026.06.09 | ₩24,271 | ₩24,711 | ₩24,137 | ₩24,164 | -0.44% | 113.8만 |
|---|
| 2026.06.08 | ₩24,271 | ₩24,471 | ₩23,977 | ₩23,990 | -1.15% | 116.2만 |
|---|
| 2026.06.05 | ₩23,790 | ₩24,511 | ₩23,790 | ₩24,204 | +1.74% | 148.4만 |
|---|
| 2026.06.04 | ₩23,710 | ₩23,950 | ₩23,470 | ₩23,764 | +0.23% | 136.6만 |
|---|
| 2026.06.03 | ₩23,884 | ₩24,044 | ₩23,123 | ₩23,150 | -3.07% | 216.3만 |
|---|
| 2026.06.02 | ₩24,271 | ₩24,684 | ₩24,057 | ₩24,084 | -0.77% | 180.9만 |
|---|
| 2026.06.01 | ₩24,831 | ₩24,978 | ₩24,244 | ₩24,351 | -1.93% | 172.8만 |
|---|
| 2026.05.29 | ₩25,058 | ₩25,231 | ₩24,938 | ₩25,071 | +0.05% | 77.4만 |
|---|
| 2026.05.28 | ₩25,111 | ₩25,191 | ₩24,764 | ₩25,084 | -0.11% | 55.7만 |
|---|
| 2026.05.27 | ₩25,418 | ₩25,551 | ₩24,978 | ₩25,111 | -1.21% | 62.6만 |
|---|
| 2026.05.26 | ₩25,071 | ₩25,405 | ₩25,071 | ₩25,378 | +1.22% | 73만 |
|---|
| 2026.05.22 | ₩25,151 | ₩25,191 | ₩24,938 | ₩24,978 | -0.69% | 57.1만 |
|---|
| 2026.05.21 | ₩24,938 | ₩25,098 | ₩24,631 | ₩25,084 | +0.59% | 85.6만 |
|---|
| 2026.05.20 | ₩24,657 | ₩25,191 | ₩24,537 | ₩25,084 | +1.73% | 79.6만 |
|---|
| 2026.05.19 | ₩24,564 | ₩24,724 | ₩24,231 | ₩24,617 | +0.22% | 51.6만 |
|---|
| 2026.05.18 | ₩24,311 | ₩24,818 | ₩24,284 | ₩24,604 | +1.21% | 56.1만 |
|---|
| 2026.05.15 | ₩24,698 | ₩24,738 | ₩23,950 | ₩24,284 | -1.67% | 75.1만 |
|---|
| 2026.05.14 | ₩24,497 | ₩24,818 | ₩24,484 | ₩24,751 | +1.03% | 66.6만 |
|---|
| 2026.05.13 | ₩24,244 | ₩24,497 | ₩24,097 | ₩24,257 | +0.06% | 70.5만 |
|---|
| 2026.05.12 | ₩24,497 | ₩24,497 | ₩23,817 | ₩24,337 | -0.65% | 62.7만 |
|---|
| 2026.05.11 | ₩25,231 | ₩25,311 | ₩24,431 | ₩24,431 | -3.17% | 70.2만 |
|---|
| 2026.05.08 | ₩25,285 | ₩25,351 | ₩25,018 | ₩25,084 | -0.79% | 40만 |
|---|
| 2026.05.07 | ₩25,391 | ₩25,565 | ₩25,165 | ₩25,191 | -0.79% | 48.1만 |
|---|
| 2026.05.06 | ₩25,551 | ₩25,858 | ₩25,245 | ₩25,405 | -0.57% | 67.2만 |
|---|
| 2026.05.05 | ₩24,698 | ₩25,485 | ₩24,657 | ₩25,418 | +2.92% | 54.5만 |
|---|
| 2026.05.04 | ₩25,138 | ₩25,338 | ₩24,524 | ₩24,564 | -2.28% | 78.5만 |
|---|
| 2026.05.01 | ₩25,458 | ₩25,632 | ₩25,271 | ₩25,378 | -0.31% | 62.1만 |
|---|
| 2026.04.30 | ₩25,111 | ₩25,525 | ₩25,058 | ₩25,445 | +1.33% | 93.9만 |
|---|
| 2026.04.29 | ₩25,431 | ₩25,765 | ₩25,031 | ₩25,191 | -0.94% | 76.2만 |
|---|
| 2026.04.28 | ₩25,458 | ₩25,738 | ₩25,258 | ₩25,698 | +0.94% | 125.7만 |
|---|
| 2026.04.27 | ₩25,311 | ₩25,605 | ₩24,951 | ₩25,205 | -0.42% | 114.3만 |
|---|
| 2026.04.24 | ₩25,445 | ₩25,925 | ₩25,285 | ₩25,458 | +0.05% | 144.2만 |
|---|
| 2026.04.23 | ₩25,191 | ₩25,458 | ₩24,991 | ₩25,431 | +0.95% | 87.1만 |
|---|
| 2026.04.22 | ₩25,218 | ₩25,298 | ₩24,938 | ₩25,058 | -0.63% | 47.2만 |
|---|
| 2026.04.21 | ₩25,778 | ₩25,952 | ₩25,138 | ₩25,205 | -2.23% | 48.7만 |
|---|
| 2026.04.20 | ₩25,445 | ₩25,938 | ₩25,325 | ₩25,858 | +1.63% | 36.7만 |
|---|
| 2026.04.17 | ₩25,351 | ₩26,099 | ₩25,285 | ₩25,645 | +1.16% | 52만 |
|---|
| 2026.04.16 | ₩25,298 | ₩25,485 | ₩25,018 | ₩25,044 | -1.00% | 38.7만 |
|---|
| 2026.04.15 | ₩25,165 | ₩25,458 | ₩24,898 | ₩25,445 | +1.11% | 54.5만 |
|---|
| 2026.04.14 | ₩24,938 | ₩25,311 | ₩24,724 | ₩25,218 | +1.12% | 41.5만 |
|---|
| 2026.04.13 | ₩24,911 | ₩25,124 | ₩24,844 | ₩24,991 | +0.32% | 39.7만 |
|---|
| 2026.04.10 | ₩25,471 | ₩25,658 | ₩25,058 | ₩25,178 | -1.15% | 35.8만 |
|---|
| 2026.04.09 | ₩25,111 | ₩25,765 | ₩25,111 | ₩25,498 | +1.54% | 121.3만 |
|---|
| 2026.04.08 | ₩25,525 | ₩25,752 | ₩25,111 | ₩25,325 | -0.78% | 74.8만 |
|---|
| 2026.04.07 | ₩24,524 | ₩24,924 | ₩24,484 | ₩24,898 | +1.52% | 61.9만 |
|---|
| 2026.04.06 | ₩24,244 | ₩24,631 | ₩24,204 | ₩24,564 | +1.32% | 41.5만 |
|---|
| 2026.04.02 | ₩23,844 | ₩24,377 | ₩23,617 | ₩24,337 | +2.07% | 47.9만 |
|---|
| 2026.04.01 | ₩24,044 | ₩24,484 | ₩24,044 | ₩24,070 | +0.11% | 66.3만 |
|---|
| 2026.03.31 | ₩23,884 | ₩24,164 | ₩23,603 | ₩24,070 | +0.78% | 84.1만 |
|---|
| 2026.03.30 | ₩23,483 | ₩23,590 | ₩23,176 | ₩23,523 | +0.17% | 66.6만 |
|---|
| 2026.03.27 | ₩23,390 | ₩23,550 | ₩23,176 | ₩23,243 | -0.63% | 54.9만 |
|---|
| 2026.03.26 | ₩23,390 | ₩23,590 | ₩23,350 | ₩23,537 | +0.63% | 59.3만 |
|---|
| 2026.03.25 | ₩23,844 | ₩23,990 | ₩23,417 | ₩23,523 | -1.34% | 77.7만 |
|---|
| 2026.03.24 | ₩24,124 | ₩24,124 | ₩23,323 | ₩23,617 | -2.10% | 95.3만 |
|---|
| 2026.03.23 | ₩23,950 | ₩24,431 | ₩23,764 | ₩23,857 | -0.39% | 147.7만 |
|---|
| 2026.03.20 | ₩23,790 | ₩24,017 | ₩23,216 | ₩23,337 | -1.91% | 184.1만 |
|---|
| 2026.03.19 | ₩23,190 | ₩23,910 | ₩23,083 | ₩23,750 | +2.42% | 77.9만 |
|---|
| 2026.03.18 | ₩23,617 | ₩23,697 | ₩23,230 | ₩23,297 | -1.36% | 74.2만 |
|---|
| 2026.03.17 | ₩24,084 | ₩24,150 | ₩23,603 | ₩23,710 | -1.55% | 35.4만 |
|---|
| 2026.03.16 | ₩24,004 | ₩24,124 | ₩23,737 | ₩23,817 | -0.78% | 41.7만 |
|---|
| 2026.03.13 | ₩23,937 | ₩24,070 | ₩23,537 | ₩23,764 | -0.72% | 46.4만 |
|---|
| 2026.03.12 | ₩23,350 | ₩23,977 | ₩23,350 | ₩23,844 | +2.11% | 57.7만 |
|---|
| 2026.03.11 | ₩23,643 | ₩23,844 | ₩23,470 | ₩23,737 | +0.40% | 47.9만 |
|---|
| 2026.03.10 | ₩23,897 | ₩24,391 | ₩23,630 | ₩23,884 | -0.06% | 51.9만 |
|---|
| 2026.03.09 | ₩23,577 | ₩24,084 | ₩23,083 | ₩23,910 | +1.41% | 68.6만 |
|---|
| 2026.03.06 | ₩23,723 | ₩24,297 | ₩23,630 | ₩24,084 | +1.52% | 77.3만 |
|---|
| 2026.03.05 | ₩24,351 | ₩24,671 | ₩24,284 | ₩24,524 | +0.71% | 63.1만 |
|---|
| 2026.03.04 | ₩24,898 | ₩25,058 | ₩24,671 | ₩24,711 | -0.75% | 36.6만 |
|---|
| 2026.03.03 | ₩24,217 | ₩24,911 | ₩24,044 | ₩24,724 | +2.09% | 56.9만 |
|---|
| 2026.03.02 | ₩23,750 | ₩24,844 | ₩23,523 | ₩24,791 | +4.38% | 60.8만 |
|---|
| 2026.02.27 | ₩24,871 | ₩24,964 | ₩24,030 | ₩24,097 | -3.11% | 87.7만 |
|---|
| 2026.02.26 | ₩25,551 | ₩25,885 | ₩24,951 | ₩25,405 | -0.57% | 38.6만 |
|---|
| 2026.02.25 | ₩25,044 | ₩25,511 | ₩25,031 | ₩25,418 | +1.49% | 41만 |
|---|
| 2026.02.24 | ₩24,978 | ₩25,165 | ₩24,724 | ₩24,964 | -0.05% | 70.2만 |
|---|
| 2026.02.23 | ₩25,618 | ₩26,272 | ₩24,657 | ₩25,071 | -2.14% | 88만 |
|---|
| 2026.02.20 | ₩25,658 | ₩25,912 | ₩25,338 | ₩25,805 | +0.57% | 60만 |
|---|
| 2026.02.19 | ₩25,858 | ₩25,925 | ₩25,471 | ₩25,658 | -0.77% | 76.8만 |
|---|
| 2026.02.18 | ₩26,219 | ₩26,672 | ₩25,872 | ₩26,032 | -0.71% | 48.9만 |
|---|
| 2026.02.17 | ₩26,232 | ₩26,566 | ₩25,818 | ₩26,299 | +0.25% | 60.1만 |
|---|
| 2026.02.13 | ₩25,685 | ₩26,339 | ₩25,445 | ₩26,125 | +1.71% | 55.7만 |
|---|
| 2026.02.12 | ₩26,058 | ₩26,232 | ₩25,311 | ₩25,765 | -1.13% | 56.1만 |
|---|
| 2026.02.11 | ₩26,045 | ₩26,392 | ₩25,605 | ₩25,752 | -1.13% | 52.7만 |
|---|
| 2026.02.10 | ₩26,085 | ₩26,259 | ₩25,551 | ₩25,805 | -1.07% | 49.1만 |
|---|
| 2026.02.09 | ₩26,299 | ₩26,472 | ₩26,085 | ₩26,112 | -0.71% | 43.8만 |
|---|
| 2026.02.06 | ₩26,552 | ₩26,712 | ₩26,299 | ₩26,392 | -0.60% | 47만 |
|---|
| 2026.02.05 | ₩26,445 | ₩26,672 | ₩26,045 | ₩26,259 | -0.71% | 70.5만 |
|---|
| 2026.02.04 | ₩26,312 | ₩26,872 | ₩26,005 | ₩26,459 | +0.56% | 95.2만 |
|---|
| 2026.02.03 | ₩25,325 | ₩26,072 | ₩25,298 | ₩26,058 | +2.90% | 102.2만 |
|---|
| 2026.02.02 | ₩24,698 | ₩25,672 | ₩24,644 | ₩25,365 | +2.70% | 73.9만 |
|---|
| 2026.01.30 | ₩24,804 | ₩25,058 | ₩24,471 | ₩25,018 | +0.86% | 169.1만 |
|---|
| 2026.01.29 | ₩24,497 | ₩24,858 | ₩24,257 | ₩24,844 | +1.42% | 47.7만 |
|---|
| 2026.01.28 | ₩24,537 | ₩24,738 | ₩24,217 | ₩24,324 | -0.87% | 74.3만 |
|---|
| 2026.01.27 | ₩24,551 | ₩24,791 | ₩24,337 | ₩24,484 | -0.27% | 46.1만 |
|---|
| 2026.01.26 | ₩24,631 | ₩24,938 | ₩24,057 | ₩24,484 | -0.60% | 92.2만 |
|---|
| 2026.01.23 | ₩26,085 | ₩26,552 | ₩24,537 | ₩24,657 | -5.47% | 91만 |
|---|
| 2026.01.22 | ₩25,511 | ₩26,445 | ₩25,418 | ₩25,605 | +0.37% | 96.2만 |
|---|
| 2026.01.21 | ₩24,110 | ₩25,565 | ₩24,110 | ₩25,471 | +5.64% | 98.3만 |
|---|
| 2026.01.20 | ₩24,017 | ₩24,271 | ₩23,844 | ₩23,910 | -0.44% | 71.4만 |
|---|
| 2026.01.16 | ₩24,511 | ₩24,804 | ₩24,337 | ₩24,457 | -0.22% | 69.3만 |
|---|
| 2026.01.15 | ₩24,017 | ₩24,711 | ₩24,017 | ₩24,564 | +2.28% | 84.5만 |
|---|
| 2026.01.14 | ₩23,723 | ₩24,150 | ₩23,603 | ₩24,017 | +1.24% | 58.1만 |
|---|
| 2026.01.13 | ₩24,030 | ₩24,030 | ₩23,683 | ₩23,723 | -1.28% | 55.5만 |
|---|
| 2026.01.12 | ₩23,590 | ₩24,124 | ₩23,497 | ₩23,950 | +1.53% | 72.5만 |
|---|
| 2026.01.09 | ₩23,337 | ₩24,004 | ₩23,016 | ₩23,844 | +2.17% | 104.1만 |
|---|
| 2026.01.08 | ₩22,883 | ₩23,617 | ₩22,883 | ₩23,310 | +1.87% | 84.8만 |
|---|
| 2026.01.07 | ₩23,377 | ₩23,403 | ₩22,856 | ₩23,030 | -1.48% | 105.5만 |
|---|
| 2026.01.06 | ₩23,470 | ₩23,723 | ₩23,110 | ₩23,337 | -0.57% | 92.8만 |
|---|
| 2026.01.05 | ₩23,790 | ₩24,271 | ₩23,483 | ₩23,617 | -0.73% | 123만 |
|---|
| 2026.01.02 | ₩23,924 | ₩24,217 | ₩23,483 | ₩23,804 | -0.50% | 66.4만 |
|---|
| 2025.12.31 | ₩24,231 | ₩24,377 | ₩23,844 | ₩23,950 | -1.16% | 93.7만 |
|---|
| 2025.12.30 | ₩25,818 | ₩26,018 | ₩23,257 | ₩24,404 | -5.48% | 268.1만 |
|---|
| 2025.12.29 | ₩26,379 | ₩26,459 | ₩25,845 | ₩26,139 | -0.91% | 30.7만 |
|---|
| 2025.12.26 | ₩26,312 | ₩26,472 | ₩25,565 | ₩26,365 | +0.20% | 20.6만 |
|---|
| 2025.12.24 | ₩26,299 | ₩26,445 | ₩26,152 | ₩26,312 | +0.05% | 9.5만 |
|---|
| 2025.12.23 | ₩26,566 | ₩26,726 | ₩26,325 | ₩26,325 | -0.90% | 24.1만 |
|---|
| 2025.12.22 | ₩26,832 | ₩27,073 | ₩26,032 | ₩26,672 | -0.60% | 29만 |
|---|
| 2025.12.19 | ₩27,113 | ₩27,326 | ₩26,632 | ₩26,846 | -0.98% | 75.9만 |
|---|
| 2025.12.18 | ₩27,286 | ₩27,500 | ₩27,086 | ₩27,219 | -0.24% | 29.4만 |
|---|
| 2025.12.17 | ₩26,872 | ₩27,286 | ₩26,646 | ₩26,992 | +0.45% | 23.5만 |
|---|
| 2025.12.16 | ₩27,099 | ₩27,366 | ₩26,872 | ₩26,912 | -0.69% | 29.4만 |
|---|
| 2025.12.15 | ₩27,126 | ₩27,393 | ₩26,872 | ₩26,979 | -0.54% | 40.4만 |
|---|
| 2025.12.12 | ₩27,313 | ₩27,313 | ₩26,726 | ₩26,872 | -1.61% | 39.3만 |
|---|
| 2025.12.11 | ₩27,059 | ₩27,486 | ₩26,485 | ₩27,126 | +0.25% | 28.1만 |
|---|
| 2025.12.10 | ₩26,005 | ₩27,286 | ₩25,431 | ₩27,099 | +4.21% | 52.6만 |
|---|
| 2025.12.09 | ₩26,018 | ₩26,445 | ₩25,805 | ₩26,125 | +0.41% | 28.2만 |
|---|
| 2025.12.08 | ₩25,978 | ₩26,379 | ₩25,685 | ₩26,018 | +0.15% | 27.4만 |
|---|
| 2025.12.05 | ₩25,992 | ₩26,018 | ₩25,738 | ₩25,792 | -0.77% | 24.3만 |
|---|
| 2025.12.04 | ₩25,925 | ₩26,232 | ₩25,858 | ₩25,992 | +0.26% | 25.7만 |
|---|
| 2025.12.03 | ₩25,485 | ₩26,112 | ₩25,351 | ₩25,925 | +1.73% | 26.7만 |
|---|
| 2025.12.02 | ₩25,458 | ₩25,645 | ₩25,298 | ₩25,458 | 0.00% | 25.5만 |
|---|
| 2025.12.01 | ₩24,911 | ₩25,605 | ₩24,911 | ₩25,351 | +1.77% | 33.5만 |
|---|
| 2025.11.28 | ₩25,231 | ₩25,405 | ₩25,084 | ₩25,151 | -0.32% | 17.5만 |
|---|
| 2025.11.26 | ₩25,178 | ₩25,431 | ₩25,058 | ₩25,178 | 0.00% | 26.4만 |
|---|
| 2025.11.25 | ₩24,671 | ₩25,471 | ₩23,937 | ₩25,311 | +2.60% | 26.6만 |
|---|
| 2025.11.24 | ₩24,231 | ₩24,577 | ₩23,710 | ₩24,444 | +0.88% | 37만 |
|---|
| 2025.11.21 | ₩23,216 | ₩24,617 | ₩23,216 | ₩24,284 | +4.60% | 40.8만 |
|---|
| 2025.11.20 | ₩23,697 | ₩24,257 | ₩23,110 | ₩23,190 | -2.14% | 40만 |
|---|
| 2025.11.19 | ₩23,550 | ₩23,884 | ₩23,243 | ₩23,550 | 0.00% | 31.2만 |
|---|
| 2025.11.18 | ₩22,816 | ₩23,764 | ₩22,749 | ₩23,550 | +3.22% | 65.5만 |
|---|
| 2025.11.17 | ₩23,950 | ₩24,137 | ₩22,870 | ₩22,950 | -4.18% | 36만 |
|---|
| 2025.11.14 | ₩23,964 | ₩24,124 | ₩23,683 | ₩23,924 | -0.17% | 43.4만 |
|---|
| 2025.11.13 | ₩24,351 | ₩24,671 | ₩23,964 | ₩24,084 | -1.10% | 33.7만 |
|---|
| 2025.11.12 | ₩24,404 | ₩24,898 | ₩24,324 | ₩24,484 | +0.33% | 22.6만 |
|---|
| 2025.11.11 | ₩24,124 | ₩24,431 | ₩23,897 | ₩24,311 | +0.77% | 27.6만 |
|---|
| 2025.11.10 | ₩23,924 | ₩24,271 | ₩23,764 | ₩24,017 | +0.39% | 50.9만 |
|---|
| 2025.11.07 | ₩24,204 | ₩24,511 | ₩23,710 | ₩23,830 | -1.54% | 53.8만 |
|---|
| 2025.11.06 | ₩24,351 | ₩24,524 | ₩24,030 | ₩24,217 | -0.55% | 30.9만 |
|---|
| 2025.11.05 | ₩23,817 | ₩24,471 | ₩23,764 | ₩24,364 | +2.30% | 31.7만 |
|---|
| 2025.11.04 | ₩23,964 | ₩24,110 | ₩23,723 | ₩23,804 | -0.67% | 37.7만 |
|---|
| 2025.11.03 | ₩23,897 | ₩24,244 | ₩23,710 | ₩24,084 | +0.78% | 39.6만 |
|---|
| 2025.10.31 | ₩24,457 | ₩24,684 | ₩24,204 | ₩24,257 | -0.82% | 42.8만 |
|---|
| 2025.10.30 | ₩25,018 | ₩25,431 | ₩24,644 | ₩24,671 | -1.39% | 42.5만 |
|---|
| 2025.10.29 | ₩24,844 | ₩25,965 | ₩24,844 | ₩25,231 | +1.56% | 113.5만 |
|---|
| 2025.10.28 | ₩24,738 | ₩25,124 | ₩24,484 | ₩25,004 | +1.08% | 38.8만 |
|---|
| 2025.10.27 | ₩25,018 | ₩25,258 | ₩24,617 | ₩24,804 | -0.85% | 35.5만 |
|---|
| 2025.10.24 | ₩24,457 | ₩25,245 | ₩24,137 | ₩24,938 | +1.96% | 68.4만 |
|---|
| 2025.10.23 | ₩26,018 | ₩26,018 | ₩23,884 | ₩24,271 | -6.72% | 85.1만 |
|---|
| 2025.10.22 | ₩25,405 | ₩25,912 | ₩25,124 | ₩25,792 | +1.52% | 59.4만 |
|---|
| 2025.10.21 | ₩24,898 | ₩25,912 | ₩24,898 | ₩25,378 | +1.93% | 66.4만 |
|---|
| 2025.10.20 | ₩23,830 | ₩25,178 | ₩23,777 | ₩25,071 | +5.21% | 60.7만 |
|---|
| 2025.10.17 | ₩23,510 | ₩23,737 | ₩23,377 | ₩23,603 | +0.40% | 33.1만 |
|---|
| 2025.10.16 | ₩24,511 | ₩24,671 | ₩23,110 | ₩23,257 | -5.12% | 53.5만 |
|---|
| 2025.10.15 | ₩25,031 | ₩25,178 | ₩24,337 | ₩24,631 | -1.60% | 32.8만 |
|---|
| 2025.10.14 | ₩23,777 | ₩25,084 | ₩23,443 | ₩24,951 | +4.94% | 41.9만 |
|---|
| 2025.10.13 | ₩23,990 | ₩24,084 | ₩23,497 | ₩23,804 | -0.78% | 27.8만 |
|---|
| 2025.10.10 | ₩24,778 | ₩25,872 | ₩23,617 | ₩23,657 | -4.52% | 72.3만 |
|---|