시장 데이터를 불러오는 중
전체 종목
OFG Bancorp Common Stock 과거 주가
OFG Bancorp Common Stock · OFG · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OFG Bancorp Common Stock · OFG · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,872 | ₩68,086 | ₩67,524 | ₩67,725 | -0.22% | 15만 |
| 2026.10.08 | ₩67,296 | ₩68,448 | ₩67,122 | ₩68,234 | +1.39% | 24.5만 |
| 2026.10.07 | ₩67,349 | ₩68,448 | ₩66,787 | ₩67,617 | +0.40% | 29.3만 |
| 2026.10.06 | ₩68,716 | ₩69,091 | ₩67,805 | ₩68,127 | -0.86% | 17.9만 |
| 2026.10.05 | ₩68,569 | ₩69,145 | ₩68,060 | ₩68,301 | -0.39% | 26.3만 |
| 2026.10.02 | ₩68,274 | ₩69,078 | ₩67,818 | ₩68,730 | +0.67% | 19.8만 |
| 2026.10.01 | ₩66,720 | ₩67,939 | ₩65,634 | ₩67,926 | +1.81% | 27.2만 |
| 2026.09.30 | ₩67,256 | ₩67,832 | ₩66,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,108 |
| -0.22% |
| 32.5만 |
| 2026.09.29 | ₩68,703 | ₩68,944 | ₩67,256 | ₩67,631 | -1.56% | 22.1만 |
|---|
| 2026.09.28 | ₩69,614 | ₩69,909 | ₩68,529 | ₩68,609 | -1.44% | 26.5만 |
|---|
| 2026.09.25 | ₩69,574 | ₩70,271 | ₩69,574 | ₩69,601 | +0.04% | 23.6만 |
|---|
| 2026.09.24 | ₩69,507 | ₩69,614 | ₩68,797 | ₩69,333 | -0.25% | 23.4만 |
|---|
| 2026.09.23 | ₩69,266 | ₩70,043 | ₩68,890 | ₩69,091 | -0.25% | 29만 |
|---|
| 2026.09.22 | ₩70,431 | ₩70,740 | ₩69,239 | ₩69,279 | -1.64% | 24.3만 |
|---|
| 2026.09.21 | ₩70,659 | ₩70,887 | ₩69,949 | ₩70,003 | -0.93% | 22.1만 |
|---|
| 2026.09.18 | ₩69,842 | ₩70,405 | ₩69,507 | ₩70,351 | +0.73% | 91.6만 |
|---|
| 2026.09.17 | ₩70,874 | ₩71,343 | ₩69,802 | ₩70,083 | -1.12% | 30만 |
|---|
| 2026.09.16 | ₩71,034 | ₩71,048 | ₩69,279 | ₩70,338 | -0.98% | 45.5만 |
|---|
| 2026.09.15 | ₩70,780 | ₩71,637 | ₩70,673 | ₩70,900 | +0.17% | 26.6만 |
|---|
| 2026.09.14 | ₩70,606 | ₩71,182 | ₩70,405 | ₩70,887 | +0.40% | 22.5만 |
|---|
| 2026.09.11 | ₩71,128 | ₩71,128 | ₩69,735 | ₩70,565 | -0.79% | 25.6만 |
|---|
| 2026.09.10 | ₩70,016 | ₩70,472 | ₩69,641 | ₩70,431 | +0.59% | 14.3만 |
|---|
| 2026.09.09 | ₩69,936 | ₩70,552 | ₩69,735 | ₩69,895 | -0.06% | 20.7만 |
|---|
| 2026.09.08 | ₩71,316 | ₩71,316 | ₩70,297 | ₩70,418 | -1.26% | 19.7만 |
|---|
| 2026.09.04 | ₩70,445 | ₩71,423 | ₩68,730 | ₩71,316 | +1.24% | 13.7만 |
|---|
| 2026.09.03 | ₩71,048 | ₩71,557 | ₩70,592 | ₩70,780 | -0.38% | 20만 |
|---|
| 2026.09.02 | ₩70,418 | ₩70,900 | ₩69,574 | ₩70,632 | +0.30% | 27.5만 |
|---|
| 2026.09.01 | ₩69,574 | ₩70,311 | ₩68,971 | ₩69,842 | +0.39% | 36.7만 |
|---|
| 2026.08.31 | ₩70,244 | ₩70,941 | ₩69,453 | ₩69,748 | -0.71% | 21.7만 |
|---|
| 2026.08.28 | ₩70,217 | ₩70,431 | ₩69,815 | ₩70,257 | +0.06% | 15.1만 |
|---|
| 2026.08.27 | ₩69,520 | ₩70,016 | ₩69,306 | ₩69,802 | +0.40% | 23.3만 |
|---|
| 2026.08.26 | ₩70,043 | ₩70,324 | ₩69,936 | ₩70,003 | -0.06% | 18.5만 |
|---|
| 2026.08.25 | ₩70,378 | ₩70,378 | ₩69,507 | ₩69,748 | -0.89% | 17.7만 |
|---|
| 2026.08.24 | ₩69,842 | ₩70,713 | ₩69,453 | ₩70,163 | +0.46% | 28.5만 |
|---|
| 2026.08.21 | ₩69,802 | ₩70,110 | ₩69,132 | ₩69,989 | +0.27% | 25만 |
|---|
| 2026.08.20 | ₩68,904 | ₩69,547 | ₩68,636 | ₩69,386 | +0.70% | 32.3만 |
|---|
| 2026.08.19 | ₩70,954 | ₩70,954 | ₩68,890 | ₩69,158 | -2.53% | 26.8만 |
|---|
| 2026.08.18 | ₩71,959 | ₩72,334 | ₩70,900 | ₩71,088 | -1.21% | 22.1만 |
|---|
| 2026.08.17 | ₩71,919 | ₩72,991 | ₩71,423 | ₩71,718 | -0.28% | 19.2만 |
|---|
| 2026.08.14 | ₩71,637 | ₩72,334 | ₩71,276 | ₩72,294 | +0.92% | 25만 |
|---|
| 2026.08.13 | ₩71,356 | ₩72,066 | ₩71,222 | ₩71,745 | +0.54% | 23.1만 |
|---|
| 2026.08.12 | ₩69,936 | ₩71,222 | ₩69,936 | ₩70,860 | +1.32% | 14.2만 |
|---|
| 2026.08.11 | ₩69,989 | ₩70,579 | ₩69,694 | ₩70,405 | +0.59% | 16.7만 |
|---|
| 2026.08.10 | ₩69,668 | ₩70,579 | ₩69,520 | ₩69,815 | +0.21% | 16.4만 |
|---|
| 2026.08.07 | ₩70,498 | ₩70,606 | ₩69,895 | ₩70,083 | -0.59% | 17.5만 |
|---|
| 2026.08.06 | ₩71,450 | ₩72,039 | ₩70,793 | ₩70,874 | -0.81% | 16.4만 |
|---|
| 2026.08.05 | ₩71,771 | ₩72,120 | ₩70,941 | ₩71,195 | -0.80% | 30.7만 |
|---|
| 2026.08.04 | ₩71,477 | ₩72,026 | ₩70,753 | ₩71,570 | +0.13% | 21.3만 |
|---|
| 2026.08.03 | ₩70,378 | ₩71,718 | ₩70,378 | ₩71,128 | +1.07% | 28.9만 |
|---|
| 2026.07.31 | ₩70,271 | ₩70,981 | ₩69,735 | ₩70,833 | +0.80% | 25.7만 |
|---|
| 2026.07.30 | ₩70,673 | ₩71,195 | ₩70,096 | ₩70,338 | -0.47% | 23.3만 |
|---|
| 2026.07.29 | ₩70,405 | ₩70,887 | ₩69,534 | ₩70,137 | -0.38% | 27.6만 |
|---|
| 2026.07.28 | ₩69,976 | ₩71,423 | ₩69,976 | ₩71,061 | +1.55% | 22.8만 |
|---|
| 2026.07.27 | ₩70,364 | ₩70,954 | ₩70,029 | ₩70,190 | -0.25% | 28.3만 |
|---|
| 2026.07.24 | ₩70,740 | ₩70,874 | ₩69,842 | ₩70,217 | -0.74% | 36.8만 |
|---|
| 2026.07.23 | ₩69,266 | ₩70,579 | ₩68,743 | ₩70,257 | +1.43% | 50.5만 |
|---|
| 2026.07.22 | ₩71,235 | ₩71,289 | ₩69,306 | ₩69,842 | -1.96% | 50.8만 |
|---|
| 2026.07.21 | ₩69,199 | ₩70,967 | ₩68,341 | ₩70,887 | +2.44% | 54.8만 |
|---|
| 2026.07.20 | ₩66,988 | ₩67,229 | ₩66,706 | ₩67,001 | +0.02% | 44.3만 |
|---|
| 2026.07.17 | ₩67,818 | ₩68,287 | ₩66,746 | ₩67,095 | -1.07% | 26.4만 |
|---|
| 2026.07.16 | ₩67,095 | ₩68,904 | ₩66,720 | ₩68,569 | +2.20% | 27.7만 |
|---|
| 2026.07.15 | ₩66,947 | ₩67,604 | ₩66,452 | ₩66,988 | +0.06% | 35.3만 |
|---|
| 2026.07.14 | ₩66,988 | ₩67,483 | ₩66,586 | ₩66,800 | -0.28% | 20.6만 |
|---|
| 2026.07.13 | ₩67,122 | ₩67,684 | ₩66,519 | ₩66,961 | -0.24% | 22.6만 |
|---|
| 2026.07.10 | ₩66,545 | ₩66,733 | ₩66,050 | ₩66,130 | -0.62% | 34.4만 |
|---|
| 2026.07.09 | ₩65,875 | ₩66,880 | ₩65,567 | ₩66,519 | +0.98% | 33.4만 |
|---|
| 2026.07.08 | ₩66,733 | ₩66,733 | ₩65,219 | ₩65,420 | -1.97% | 39.3만 |
|---|
| 2026.07.07 | ₩66,706 | ₩67,483 | ₩66,358 | ₩66,827 | +0.18% | 30.1만 |
|---|
| 2026.07.06 | ₩66,800 | ₩66,934 | ₩66,023 | ₩66,586 | -0.32% | 20만 |
|---|
| 2026.07.02 | ₩67,135 | ₩67,644 | ₩65,835 | ₩66,304 | -1.24% | 27.9만 |
|---|
| 2026.07.01 | ₩66,157 | ₩67,885 | ₩66,050 | ₩67,202 | +1.58% | 43.1만 |
|---|
| 2026.06.30 | ₩65,420 | ₩66,090 | ₩65,246 | ₩65,755 | +0.51% | 32.6만 |
|---|
| 2026.06.29 | ₩65,567 | ₩66,264 | ₩65,138 | ₩65,916 | +0.53% | 39.5만 |
|---|
| 2026.06.26 | ₩66,264 | ₩66,586 | ₩65,152 | ₩65,554 | -1.07% | 99.3만 |
|---|
| 2026.06.25 | ₩64,790 | ₩66,411 | ₩64,790 | ₩66,076 | +1.99% | 54.8만 |
|---|
| 2026.06.24 | ₩64,294 | ₩65,406 | ₩64,267 | ₩65,004 | +1.10% | 41.9만 |
|---|
| 2026.06.23 | ₩63,437 | ₩64,415 | ₩63,289 | ₩64,361 | +1.46% | 69.8만 |
|---|
| 2026.06.22 | ₩62,927 | ₩63,437 | ₩62,767 | ₩63,236 | +0.49% | 62.5만 |
|---|
| 2026.06.18 | ₩62,619 | ₩63,195 | ₩62,123 | ₩62,525 | -0.15% | 133.6만 |
|---|
| 2026.06.17 | ₩63,745 | ₩64,334 | ₩61,976 | ₩62,378 | -2.14% | 59.9만 |
|---|
| 2026.06.16 | ₩64,777 | ₩64,777 | ₩63,530 | ₩63,973 | -1.24% | 42.5만 |
|---|
| 2026.06.15 | ₩64,656 | ₩65,085 | ₩63,477 | ₩63,812 | -1.31% | 32.4만 |
|---|
| 2026.06.12 | ₩63,906 | ₩64,468 | ₩63,249 | ₩64,401 | +0.78% | 27.8만 |
|---|
| 2026.06.11 | ₩62,968 | ₩63,705 | ₩62,244 | ₩63,490 | +0.83% | 40.4만 |
|---|
| 2026.06.10 | ₩63,075 | ₩63,490 | ₩62,485 | ₩62,753 | -0.51% | 27만 |
|---|
| 2026.06.09 | ₩62,579 | ₩63,812 | ₩62,472 | ₩62,633 | +0.09% | 23.9만 |
|---|
| 2026.06.08 | ₩62,070 | ₩62,566 | ₩62,030 | ₩62,217 | +0.24% | 20.9만 |
|---|
| 2026.06.05 | ₩61,788 | ₩62,190 | ₩61,051 | ₩62,003 | +0.35% | 20.2만 |
|---|
| 2026.06.04 | ₩61,172 | ₩61,896 | ₩60,944 | ₩61,587 | +0.68% | 26.7만 |
|---|
| 2026.06.03 | ₩60,649 | ₩60,663 | ₩59,336 | ₩59,939 | -1.17% | 43.9만 |
|---|
| 2026.06.02 | ₩59,912 | ₩61,145 | ₩59,912 | ₩61,065 | +1.92% | 18.2만 |
|---|
| 2026.06.01 | ₩60,917 | ₩60,917 | ₩59,256 | ₩59,939 | -1.61% | 52만 |
|---|
| 2026.05.29 | ₩61,185 | ₩61,829 | ₩60,850 | ₩61,051 | -0.22% | 19.6만 |
|---|
| 2026.05.28 | ₩60,891 | ₩61,654 | ₩60,716 | ₩61,413 | +0.86% | 31.5만 |
|---|
| 2026.05.27 | ₩61,628 | ₩62,110 | ₩60,730 | ₩61,092 | -0.87% | 34.4만 |
|---|
| 2026.05.26 | ₩60,609 | ₩61,293 | ₩60,167 | ₩61,239 | +1.04% | 21.7만 |
|---|
| 2026.05.22 | ₩60,703 | ₩60,783 | ₩60,180 | ₩60,368 | -0.55% | 21.9만 |
|---|
| 2026.05.21 | ₩60,542 | ₩61,065 | ₩59,966 | ₩60,569 | +0.04% | 21.4만 |
|---|
| 2026.05.20 | ₩59,711 | ₩61,319 | ₩59,376 | ₩61,105 | +2.33% | 21.8만 |
|---|
| 2026.05.19 | ₩59,899 | ₩60,529 | ₩59,095 | ₩59,711 | -0.31% | 25.9만 |
|---|
| 2026.05.18 | ₩59,296 | ₩60,247 | ₩59,296 | ₩59,859 | +0.95% | 19만 |
|---|
| 2026.05.15 | ₩59,403 | ₩59,403 | ₩58,532 | ₩58,921 | -0.81% | 22.4만 |
|---|
| 2026.05.14 | ₩59,617 | ₩60,502 | ₩59,309 | ₩59,470 | -0.25% | 17.4만 |
|---|
| 2026.05.13 | ₩59,162 | ₩59,644 | ₩58,746 | ₩59,148 | -0.02% | 30.1만 |
|---|
| 2026.05.12 | ₩59,899 | ₩60,690 | ₩58,452 | ₩59,296 | -1.01% | 25.9만 |
|---|
| 2026.05.11 | ₩61,882 | ₩61,882 | ₩59,845 | ₩59,912 | -3.18% | 20.4만 |
|---|
| 2026.05.08 | ₩61,413 | ₩61,989 | ₩61,252 | ₩61,641 | +0.37% | 27.1만 |
|---|
| 2026.05.07 | ₩61,815 | ₩62,070 | ₩61,038 | ₩61,132 | -1.11% | 29.2만 |
|---|
| 2026.05.06 | ₩61,427 | ₩61,976 | ₩61,159 | ₩61,587 | +0.26% | 16.5만 |
|---|
| 2026.05.05 | ₩60,529 | ₩61,520 | ₩60,113 | ₩61,011 | +0.80% | 15.1만 |
|---|
| 2026.05.04 | ₩61,145 | ₩61,641 | ₩60,381 | ₩60,475 | -1.10% | 19.2만 |
|---|
| 2026.05.01 | ₩61,534 | ₩61,708 | ₩60,904 | ₩61,293 | -0.39% | 20.5만 |
|---|
| 2026.04.30 | ₩59,778 | ₩62,056 | ₩59,778 | ₩61,587 | +3.03% | 55.6만 |
|---|
| 2026.04.29 | ₩61,319 | ₩61,520 | ₩60,033 | ₩60,167 | -1.88% | 35.9만 |
|---|
| 2026.04.28 | ₩61,641 | ₩62,512 | ₩61,440 | ₩61,453 | -0.30% | 23.6만 |
|---|
| 2026.04.27 | ₩61,038 | ₩61,775 | ₩60,944 | ₩61,413 | +0.61% | 24.1만 |
|---|
| 2026.04.24 | ₩61,695 | ₩61,869 | ₩60,448 | ₩61,011 | -1.11% | 35만 |
|---|
| 2026.04.23 | ₩61,601 | ₩61,788 | ₩60,676 | ₩61,775 | +0.28% | 33.7만 |
|---|
| 2026.04.22 | ₩61,695 | ₩62,780 | ₩60,663 | ₩61,346 | -0.56% | 36.2만 |
|---|
| 2026.04.21 | ₩58,532 | ₩61,051 | ₩56,509 | ₩59,912 | +2.36% | 63.8만 |
|---|
| 2026.04.20 | ₩57,018 | ₩57,621 | ₩56,602 | ₩57,018 | 0.00% | 40만 |
|---|
| 2026.04.17 | ₩56,978 | ₩58,023 | ₩56,750 | ₩57,098 | +0.21% | 39.1만 |
|---|
| 2026.04.16 | ₩56,562 | ₩57,259 | ₩56,120 | ₩56,267 | -0.52% | 22.1만 |
|---|
| 2026.04.15 | ₩57,192 | ₩57,433 | ₩56,415 | ₩56,870 | -0.56% | 13.5만 |
|---|
| 2026.04.14 | ₩57,554 | ₩57,835 | ₩56,643 | ₩57,393 | -0.28% | 19.6만 |
|---|
| 2026.04.13 | ₩57,045 | ₩57,768 | ₩56,549 | ₩57,755 | +1.25% | 16.8만 |
|---|
| 2026.04.10 | ₩57,795 | ₩57,795 | ₩56,991 | ₩57,272 | -0.90% | 12.6만 |
|---|
| 2026.04.09 | ₩56,951 | ₩58,304 | ₩56,951 | ₩58,103 | +2.02% | 20.5만 |
|---|
| 2026.04.08 | ₩56,750 | ₩57,621 | ₩56,602 | ₩57,125 | +0.66% | 28.8만 |
|---|
| 2026.04.07 | ₩55,772 | ₩56,160 | ₩55,530 | ₩55,892 | +0.22% | 18.1만 |
|---|
| 2026.04.06 | ₩55,370 | ₩55,959 | ₩54,941 | ₩55,919 | +0.99% | 17.3만 |
|---|
| 2026.04.02 | ₩54,525 | ₩55,437 | ₩54,150 | ₩55,410 | +1.62% | 24만 |
|---|
| 2026.04.01 | ₩54,485 | ₩55,423 | ₩54,418 | ₩55,061 | +1.06% | 25.4만 |
|---|
| 2026.03.31 | ₩53,614 | ₩54,418 | ₩53,333 | ₩54,217 | +1.12% | 24.7만 |
|---|
| 2026.03.30 | ₩54,204 | ₩54,204 | ₩53,293 | ₩53,413 | -1.46% | 24.9만 |
|---|
| 2026.03.27 | ₩54,083 | ₩54,164 | ₩53,266 | ₩53,762 | -0.59% | 34.9만 |
|---|
| 2026.03.26 | ₩53,721 | ₩54,418 | ₩53,721 | ₩54,391 | +1.25% | 22.5만 |
|---|
| 2026.03.25 | ₩53,989 | ₩54,164 | ₩53,413 | ₩54,150 | +0.30% | 44만 |
|---|
| 2026.03.24 | ₩52,757 | ₩54,056 | ₩52,596 | ₩53,467 | +1.35% | 34.2만 |
|---|
| 2026.03.23 | ₩53,118 | ₩54,432 | ₩52,502 | ₩52,971 | -0.28% | 39.9만 |
|---|
| 2026.03.20 | ₩52,020 | ₩52,127 | ₩51,202 | ₩51,912 | -0.21% | 193.8만 |
|---|
| 2026.03.19 | ₩51,591 | ₩52,368 | ₩51,403 | ₩51,912 | +0.62% | 26.2만 |
|---|
| 2026.03.18 | ₩52,261 | ₩52,582 | ₩51,336 | ₩51,845 | -0.79% | 49.4만 |
|---|
| 2026.03.17 | ₩53,239 | ₩53,239 | ₩52,113 | ₩52,288 | -1.79% | 25.5만 |
|---|
| 2026.03.16 | ₩53,199 | ₩53,668 | ₩52,596 | ₩52,649 | -1.03% | 44.4만 |
|---|
| 2026.03.13 | ₩52,837 | ₩54,083 | ₩52,261 | ₩52,649 | -0.36% | 24.6만 |
|---|
| 2026.03.12 | ₩51,390 | ₩52,676 | ₩51,242 | ₩52,529 | +2.22% | 29.9만 |
|---|
| 2026.03.11 | ₩52,408 | ₩52,730 | ₩51,805 | ₩52,314 | -0.18% | 25.8만 |
|---|
| 2026.03.10 | ₩52,140 | ₩53,936 | ₩51,899 | ₩52,703 | +1.08% | 50.6만 |
|---|
| 2026.03.09 | ₩51,430 | ₩52,596 | ₩50,358 | ₩52,194 | +1.49% | 53.3만 |
|---|
| 2026.03.06 | ₩52,288 | ₩52,636 | ₩51,470 | ₩52,529 | +0.46% | 35만 |
|---|
| 2026.03.05 | ₩53,668 | ₩54,110 | ₩53,172 | ₩53,601 | -0.12% | 33.3만 |
|---|
| 2026.03.04 | ₩54,003 | ₩54,566 | ₩53,574 | ₩54,056 | +0.10% | 23.3만 |
|---|
| 2026.03.03 | ₩52,676 | ₩54,324 | ₩52,676 | ₩53,976 | +2.47% | 26.9만 |
|---|
| 2026.03.02 | ₩52,904 | ₩54,659 | ₩52,864 | ₩54,378 | +2.79% | 62.9만 |
|---|
| 2026.02.27 | ₩55,115 | ₩55,584 | ₩53,467 | ₩53,708 | -2.55% | 40.7만 |
|---|
| 2026.02.26 | ₩56,388 | ₩57,353 | ₩55,383 | ₩56,080 | -0.55% | 21.8만 |
|---|
| 2026.02.25 | ₩55,731 | ₩56,415 | ₩55,624 | ₩56,375 | +1.15% | 27.2만 |
|---|
| 2026.02.24 | ₩55,102 | ₩55,906 | ₩55,102 | ₩55,343 | +0.44% | 36.2만 |
|---|
| 2026.02.23 | ₩57,406 | ₩57,916 | ₩54,981 | ₩55,463 | -3.38% | 47.3만 |
|---|
| 2026.02.20 | ₩56,522 | ₩57,165 | ₩55,705 | ₩57,165 | +1.14% | 22.2만 |
|---|
| 2026.02.19 | ₩55,852 | ₩56,790 | ₩55,745 | ₩56,455 | +1.08% | 29.8만 |
|---|
| 2026.02.18 | ₩56,549 | ₩57,286 | ₩56,281 | ₩56,388 | -0.28% | 17.3만 |
|---|
| 2026.02.17 | ₩56,562 | ₩57,058 | ₩56,160 | ₩56,535 | -0.05% | 18.4만 |
|---|
| 2026.02.13 | ₩56,026 | ₩56,629 | ₩55,303 | ₩56,160 | +0.24% | 35.1만 |
|---|
| 2026.02.12 | ₩56,964 | ₩56,991 | ₩55,504 | ₩56,348 | -1.08% | 41.6만 |
|---|
| 2026.02.11 | ₩56,549 | ₩56,777 | ₩55,865 | ₩56,321 | -0.40% | 34.7만 |
|---|
| 2026.02.10 | ₩56,160 | ₩56,549 | ₩55,557 | ₩56,053 | -0.19% | 43.6만 |
|---|
| 2026.02.09 | ₩54,820 | ₩56,267 | ₩54,793 | ₩56,080 | +2.30% | 43만 |
|---|
| 2026.02.06 | ₩55,437 | ₩55,611 | ₩54,780 | ₩54,860 | -1.04% | 30.9만 |
|---|
| 2026.02.05 | ₩55,035 | ₩55,651 | ₩54,244 | ₩55,102 | +0.12% | 42.6만 |
|---|
| 2026.02.04 | ₩55,437 | ₩56,790 | ₩54,874 | ₩54,941 | -0.89% | 41만 |
|---|
| 2026.02.03 | ₩54,592 | ₩56,053 | ₩54,164 | ₩55,530 | +1.72% | 32.7만 |
|---|
| 2026.02.02 | ₩53,855 | ₩55,289 | ₩53,855 | ₩54,579 | +1.34% | 38.7만 |
|---|
| 2026.01.30 | ₩52,757 | ₩54,164 | ₩52,757 | ₩54,003 | +2.36% | 52.5만 |
|---|
| 2026.01.29 | ₩51,551 | ₩53,574 | ₩51,551 | ₩53,252 | +3.30% | 87.3만 |
|---|
| 2026.01.28 | ₩51,015 | ₩51,403 | ₩50,331 | ₩50,559 | -0.89% | 38.8만 |
|---|
| 2026.01.27 | ₩49,862 | ₩50,854 | ₩49,634 | ₩50,787 | +1.85% | 28.6만 |
|---|
| 2026.01.26 | ₩49,661 | ₩50,117 | ₩49,152 | ₩49,782 | +0.24% | 49.4만 |
|---|
| 2026.01.23 | ₩51,055 | ₩51,564 | ₩47,852 | ₩49,782 | -2.49% | 62.5만 |
|---|
| 2026.01.22 | ₩55,664 | ₩56,669 | ₩51,805 | ₩52,234 | -6.16% | 63만 |
|---|
| 2026.01.21 | ₩55,209 | ₩57,339 | ₩55,209 | ₩57,058 | +3.35% | 26만 |
|---|
| 2026.01.20 | ₩55,048 | ₩55,383 | ₩54,780 | ₩54,901 | -0.27% | 28.4만 |
|---|
| 2026.01.16 | ₩55,879 | ₩56,133 | ₩55,437 | ₩55,718 | -0.29% | 19.8만 |
|---|
| 2026.01.15 | ₩54,901 | ₩56,334 | ₩54,901 | ₩56,174 | +2.32% | 15.3만 |
|---|
| 2026.01.14 | ₩54,968 | ₩55,289 | ₩54,351 | ₩55,289 | +0.59% | 14.4만 |
|---|
| 2026.01.13 | ₩55,262 | ₩55,262 | ₩54,566 | ₩54,954 | -0.56% | 14.5만 |
|---|
| 2026.01.12 | ₩55,061 | ₩55,504 | ₩54,834 | ₩55,115 | +0.10% | 17.6만 |
|---|
| 2026.01.09 | ₩55,839 | ₩56,174 | ₩55,249 | ₩55,450 | -0.70% | 16.3만 |
|---|
| 2026.01.08 | ₩55,035 | ₩56,066 | ₩55,021 | ₩55,825 | +1.44% | 26.9만 |
|---|
| 2026.01.07 | ₩55,383 | ₩55,852 | ₩55,061 | ₩55,396 | +0.02% | 21.3만 |
|---|
| 2026.01.06 | ₩55,195 | ₩55,798 | ₩54,820 | ₩55,745 | +1.00% | 21.6만 |
|---|
| 2026.01.05 | ₩54,968 | ₩56,334 | ₩54,968 | ₩55,718 | +1.37% | 19.4만 |
|---|
| 2026.01.02 | ₩54,633 | ₩55,276 | ₩53,775 | ₩54,968 | +0.61% | 22만 |
|---|
| 2025.12.31 | ₩55,075 | ₩55,075 | ₩54,539 | ₩54,914 | -0.29% | 23.8만 |
|---|
| 2025.12.30 | ₩55,638 | ₩55,638 | ₩55,115 | ₩55,155 | -0.87% | 13.2만 |
|---|
| 2025.12.29 | ₩55,999 | ₩55,999 | ₩55,437 | ₩55,691 | -0.55% | 16.8만 |
|---|
| 2025.12.26 | ₩56,522 | ₩56,870 | ₩55,664 | ₩55,946 | -1.02% | 14만 |
|---|
| 2025.12.24 | ₩56,066 | ₩56,509 | ₩55,906 | ₩56,281 | +0.38% | 8.9만 |
|---|
| 2025.12.23 | ₩56,334 | ₩56,991 | ₩56,026 | ₩56,415 | +0.14% | 17.4만 |
|---|
| 2025.12.22 | ₩56,710 | ₩57,272 | ₩56,401 | ₩56,710 | 0.00% | 19.3만 |
|---|
| 2025.12.19 | ₩57,192 | ₩57,313 | ₩55,946 | ₩56,683 | -0.89% | 100.8만 |
|---|
| 2025.12.18 | ₩57,594 | ₩57,875 | ₩56,830 | ₩57,527 | -0.12% | 30.7만 |
|---|
| 2025.12.17 | ₩56,334 | ₩57,514 | ₩56,334 | ₩57,138 | +1.43% | 35.6만 |
|---|
| 2025.12.16 | ₩56,294 | ₩56,884 | ₩56,120 | ₩56,482 | +0.33% | 25.2만 |
|---|
| 2025.12.15 | ₩57,112 | ₩57,179 | ₩56,241 | ₩56,602 | -0.89% | 30.3만 |
|---|
| 2025.12.12 | ₩56,241 | ₩56,696 | ₩55,705 | ₩56,549 | +0.55% | 23.3만 |
|---|
| 2025.12.11 | ₩56,160 | ₩56,870 | ₩55,999 | ₩56,013 | -0.26% | 24.2만 |
|---|
| 2025.12.10 | ₩54,807 | ₩56,669 | ₩54,740 | ₩56,120 | +2.40% | 30.8만 |
|---|
| 2025.12.09 | ₩54,324 | ₩55,276 | ₩54,324 | ₩54,472 | +0.27% | 17.6만 |
|---|
| 2025.12.08 | ₩54,606 | ₩54,941 | ₩54,257 | ₩54,311 | -0.54% | 27.5만 |
|---|
| 2025.12.05 | ₩54,016 | ₩54,525 | ₩53,775 | ₩54,231 | +0.40% | 13.8만 |
|---|
| 2025.12.04 | ₩54,298 | ₩54,994 | ₩54,298 | ₩54,378 | +0.15% | 17.3만 |
|---|
| 2025.12.03 | ₩53,561 | ₩54,780 | ₩53,561 | ₩54,525 | +1.80% | 16.1만 |
|---|
| 2025.12.02 | ₩54,097 | ₩54,097 | ₩53,400 | ₩53,654 | -0.82% | 16.7만 |
|---|
| 2025.12.01 | ₩53,266 | ₩53,976 | ₩53,266 | ₩53,829 | +1.06% | 16.8만 |
|---|
| 2025.11.28 | ₩53,829 | ₩53,829 | ₩53,105 | ₩53,239 | -1.10% | 8.5만 |
|---|
| 2025.11.26 | ₩53,614 | ₩54,257 | ₩53,561 | ₩53,574 | -0.07% | 33.2만 |
|---|
| 2025.11.25 | ₩52,971 | ₩54,298 | ₩52,971 | ₩53,802 | +1.57% | 27.8만 |
|---|
| 2025.11.24 | ₩53,105 | ₩53,319 | ₩52,515 | ₩52,636 | -0.88% | 23.1만 |
|---|
| 2025.11.21 | ₩53,145 | ₩53,949 | ₩52,649 | ₩53,319 | +0.33% | 74.2만 |
|---|
| 2025.11.20 | ₩53,587 | ₩54,110 | ₩52,609 | ₩52,676 | -1.70% | 21만 |
|---|
| 2025.11.19 | ₩53,266 | ₩53,654 | ₩52,489 | ₩53,226 | -0.08% | 18.9만 |
|---|
| 2025.11.18 | ₩52,355 | ₩53,668 | ₩52,355 | ₩53,279 | +1.77% | 27.5만 |
|---|
| 2025.11.17 | ₩53,989 | ₩54,418 | ₩52,448 | ₩52,569 | -2.63% | 28.8만 |
|---|
| 2025.11.14 | ₩54,378 | ₩54,378 | ₩53,614 | ₩54,177 | -0.37% | 16.5만 |
|---|
| 2025.11.13 | ₩53,922 | ₩54,994 | ₩53,922 | ₩54,566 | +1.19% | 32.2만 |
|---|
| 2025.11.12 | ₩54,512 | ₩55,236 | ₩54,512 | ₩54,606 | +0.17% | 30.8만 |
|---|
| 2025.11.11 | ₩54,592 | ₩54,700 | ₩53,989 | ₩54,204 | -0.71% | 16.6만 |
|---|
| 2025.11.10 | ₩54,458 | ₩55,021 | ₩54,351 | ₩54,579 | +0.22% | 25.2만 |
|---|
| 2025.11.07 | ₩53,628 | ₩54,391 | ₩53,400 | ₩54,338 | +1.32% | 25.8만 |
|---|
| 2025.11.06 | ₩53,226 | ₩54,070 | ₩53,226 | ₩53,735 | +0.96% | 21만 |
|---|
| 2025.11.05 | ₩52,984 | ₩54,097 | ₩52,984 | ₩53,574 | +1.11% | 26.5만 |
|---|
| 2025.11.04 | ₩52,100 | ₩53,118 | ₩51,859 | ₩52,958 | +1.65% | 26만 |
|---|
| 2025.11.03 | ₩51,886 | ₩52,502 | ₩51,283 | ₩52,462 | +1.11% | 29.6만 |
|---|
| 2025.10.31 | ₩51,135 | ₩52,127 | ₩50,907 | ₩51,805 | +1.31% | 37.5만 |
|---|
| 2025.10.30 | ₩51,457 | ₩52,381 | ₩50,773 | ₩51,202 | -0.49% | 104.3만 |
|---|
| 2025.10.29 | ₩52,234 | ₩52,984 | ₩51,256 | ₩51,551 | -1.31% | 27.3만 |
|---|
| 2025.10.28 | ₩52,408 | ₩53,346 | ₩52,274 | ₩52,609 | +0.38% | 27.9만 |
|---|
| 2025.10.27 | ₩53,025 | ₩53,199 | ₩52,207 | ₩52,341 | -1.29% | 29.6만 |
|---|
| 2025.10.24 | ₩52,971 | ₩53,520 | ₩52,837 | ₩53,105 | +0.25% | 21.7만 |
|---|
| 2025.10.23 | ₩52,931 | ₩53,212 | ₩52,194 | ₩52,489 | -0.84% | 20.4만 |
|---|
| 2025.10.22 | ₩54,954 | ₩55,651 | ₩52,944 | ₩53,065 | -3.44% | 44.8만 |
|---|
| 2025.10.21 | ₩56,442 | ₩57,299 | ₩56,442 | ₩56,522 | +0.14% | 24.9만 |
|---|
| 2025.10.20 | ₩55,504 | ₩57,085 | ₩55,410 | ₩56,911 | +2.54% | 17.2만 |
|---|
| 2025.10.17 | ₩54,914 | ₩55,638 | ₩54,592 | ₩55,329 | +0.76% | 31.5만 |
|---|
| 2025.10.16 | ₩56,602 | ₩56,723 | ₩54,030 | ₩54,633 | -3.48% | 29.8만 |
|---|
| 2025.10.15 | ₩58,023 | ₩58,184 | ₩56,696 | ₩57,125 | -1.55% | 18.2만 |
|---|
| 2025.10.14 | ₩56,214 | ₩58,184 | ₩56,013 | ₩58,130 | +3.41% | 21.4만 |
|---|
| 2025.10.13 | ₩55,999 | ₩56,683 | ₩55,638 | ₩56,549 | +0.98% | 16만 |
|---|
| 2025.10.10 | ₩57,715 | ₩58,130 | ₩55,396 | ₩55,544 | -3.76% | 23.9만 |
|---|