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 | ₩67,809 | ₩68,023 | ₩67,461 | ₩67,662 | -0.22% | 15만 |
| 2026.10.08 | ₩67,234 | ₩68,385 | ₩67,059 | ₩68,171 | +1.39% | 24.5만 |
| 2026.10.07 | ₩67,287 | ₩68,385 | ₩66,725 | ₩67,555 | +0.40% | 29.3만 |
| 2026.10.06 | ₩68,653 | ₩69,027 | ₩67,742 | ₩68,064 | -0.86% | 17.9만 |
| 2026.10.05 | ₩68,505 | ₩69,081 | ₩67,997 | ₩68,238 | -0.39% | 26.3만 |
| 2026.10.02 | ₩68,211 | ₩69,014 | ₩67,756 | ₩68,666 | +0.67% | 19.8만 |
| 2026.10.01 | ₩66,658 | ₩67,876 | ₩65,573 | ₩67,863 | +1.81% | 27.2만 |
| 2026.09.30 | ₩67,193 | ₩67,769 | ₩66,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,046 |
| -0.22% |
| 32.5만 |
| 2026.09.29 | ₩68,639 | ₩68,880 | ₩67,193 | ₩67,568 | -1.56% | 22.1만 |
|---|
| 2026.09.28 | ₩69,550 | ₩69,844 | ₩68,465 | ₩68,546 | -1.44% | 26.5만 |
|---|
| 2026.09.25 | ₩69,509 | ₩70,206 | ₩69,509 | ₩69,536 | +0.04% | 23.6만 |
|---|
| 2026.09.24 | ₩69,443 | ₩69,550 | ₩68,733 | ₩69,268 | -0.25% | 23.4만 |
|---|
| 2026.09.23 | ₩69,202 | ₩69,978 | ₩68,827 | ₩69,027 | -0.25% | 29만 |
|---|
| 2026.09.22 | ₩70,366 | ₩70,674 | ₩69,175 | ₩69,215 | -1.64% | 24.3만 |
|---|
| 2026.09.21 | ₩70,594 | ₩70,821 | ₩69,884 | ₩69,938 | -0.93% | 22.1만 |
|---|
| 2026.09.18 | ₩69,777 | ₩70,340 | ₩69,443 | ₩70,286 | +0.73% | 91.6만 |
|---|
| 2026.09.17 | ₩70,808 | ₩71,277 | ₩69,737 | ₩70,018 | -1.12% | 30만 |
|---|
| 2026.09.16 | ₩70,969 | ₩70,982 | ₩69,215 | ₩70,273 | -0.98% | 45.5만 |
|---|
| 2026.09.15 | ₩70,714 | ₩71,571 | ₩70,607 | ₩70,835 | +0.17% | 26.6만 |
|---|
| 2026.09.14 | ₩70,540 | ₩71,116 | ₩70,340 | ₩70,821 | +0.40% | 22.5만 |
|---|
| 2026.09.11 | ₩71,062 | ₩71,062 | ₩69,670 | ₩70,500 | -0.79% | 25.6만 |
|---|
| 2026.09.10 | ₩69,951 | ₩70,406 | ₩69,576 | ₩70,366 | +0.59% | 14.3만 |
|---|
| 2026.09.09 | ₩69,871 | ₩70,487 | ₩69,670 | ₩69,831 | -0.06% | 20.7만 |
|---|
| 2026.09.08 | ₩71,250 | ₩71,250 | ₩70,232 | ₩70,353 | -1.26% | 19.7만 |
|---|
| 2026.09.04 | ₩70,380 | ₩71,357 | ₩68,666 | ₩71,250 | +1.24% | 13.7만 |
|---|
| 2026.09.03 | ₩70,982 | ₩71,491 | ₩70,527 | ₩70,714 | -0.38% | 20만 |
|---|
| 2026.09.02 | ₩70,353 | ₩70,835 | ₩69,509 | ₩70,567 | +0.30% | 27.5만 |
|---|
| 2026.09.01 | ₩69,509 | ₩70,246 | ₩68,907 | ₩69,777 | +0.39% | 36.7만 |
|---|
| 2026.08.31 | ₩70,179 | ₩70,875 | ₩69,389 | ₩69,683 | -0.71% | 21.7만 |
|---|
| 2026.08.28 | ₩70,152 | ₩70,366 | ₩69,750 | ₩70,192 | +0.06% | 15.1만 |
|---|
| 2026.08.27 | ₩69,456 | ₩69,951 | ₩69,242 | ₩69,737 | +0.40% | 23.3만 |
|---|
| 2026.08.26 | ₩69,978 | ₩70,259 | ₩69,871 | ₩69,938 | -0.06% | 18.5만 |
|---|
| 2026.08.25 | ₩70,313 | ₩70,313 | ₩69,443 | ₩69,683 | -0.89% | 17.7만 |
|---|
| 2026.08.24 | ₩69,777 | ₩70,647 | ₩69,389 | ₩70,099 | +0.46% | 28.5만 |
|---|
| 2026.08.21 | ₩69,737 | ₩70,045 | ₩69,068 | ₩69,924 | +0.27% | 25만 |
|---|
| 2026.08.20 | ₩68,840 | ₩69,483 | ₩68,572 | ₩69,322 | +0.70% | 32.3만 |
|---|
| 2026.08.19 | ₩70,888 | ₩70,888 | ₩68,827 | ₩69,094 | -2.53% | 26.8만 |
|---|
| 2026.08.18 | ₩71,892 | ₩72,267 | ₩70,835 | ₩71,022 | -1.21% | 22.1만 |
|---|
| 2026.08.17 | ₩71,852 | ₩72,923 | ₩71,357 | ₩71,652 | -0.28% | 19.2만 |
|---|
| 2026.08.14 | ₩71,571 | ₩72,267 | ₩71,210 | ₩72,227 | +0.92% | 25만 |
|---|
| 2026.08.13 | ₩71,290 | ₩72,000 | ₩71,156 | ₩71,678 | +0.54% | 23.1만 |
|---|
| 2026.08.12 | ₩69,871 | ₩71,156 | ₩69,871 | ₩70,795 | +1.32% | 14.2만 |
|---|
| 2026.08.11 | ₩69,924 | ₩70,514 | ₩69,630 | ₩70,340 | +0.59% | 16.7만 |
|---|
| 2026.08.10 | ₩69,603 | ₩70,514 | ₩69,456 | ₩69,750 | +0.21% | 16.4만 |
|---|
| 2026.08.07 | ₩70,433 | ₩70,540 | ₩69,831 | ₩70,018 | -0.59% | 17.5만 |
|---|
| 2026.08.06 | ₩71,384 | ₩71,973 | ₩70,728 | ₩70,808 | -0.81% | 16.4만 |
|---|
| 2026.08.05 | ₩71,705 | ₩72,053 | ₩70,875 | ₩71,129 | -0.80% | 30.7만 |
|---|
| 2026.08.04 | ₩71,411 | ₩71,959 | ₩70,688 | ₩71,504 | +0.13% | 21.3만 |
|---|
| 2026.08.03 | ₩70,313 | ₩71,652 | ₩70,313 | ₩71,062 | +1.07% | 28.9만 |
|---|
| 2026.07.31 | ₩70,206 | ₩70,915 | ₩69,670 | ₩70,768 | +0.80% | 25.7만 |
|---|
| 2026.07.30 | ₩70,607 | ₩71,129 | ₩70,032 | ₩70,273 | -0.47% | 23.3만 |
|---|
| 2026.07.29 | ₩70,340 | ₩70,821 | ₩69,469 | ₩70,072 | -0.38% | 27.6만 |
|---|
| 2026.07.28 | ₩69,911 | ₩71,357 | ₩69,911 | ₩70,996 | +1.55% | 22.8만 |
|---|
| 2026.07.27 | ₩70,299 | ₩70,888 | ₩69,965 | ₩70,125 | -0.25% | 28.3만 |
|---|
| 2026.07.24 | ₩70,674 | ₩70,808 | ₩69,777 | ₩70,152 | -0.74% | 36.8만 |
|---|
| 2026.07.23 | ₩69,202 | ₩70,514 | ₩68,679 | ₩70,192 | +1.43% | 50.5만 |
|---|
| 2026.07.22 | ₩71,170 | ₩71,223 | ₩69,242 | ₩69,777 | -1.96% | 50.8만 |
|---|
| 2026.07.21 | ₩69,135 | ₩70,902 | ₩68,278 | ₩70,821 | +2.44% | 54.8만 |
|---|
| 2026.07.20 | ₩66,926 | ₩67,167 | ₩66,644 | ₩66,939 | +0.02% | 44.3만 |
|---|
| 2026.07.17 | ₩67,756 | ₩68,224 | ₩66,685 | ₩67,033 | -1.07% | 26.4만 |
|---|
| 2026.07.16 | ₩67,033 | ₩68,840 | ₩66,658 | ₩68,505 | +2.20% | 27.7만 |
|---|
| 2026.07.15 | ₩66,885 | ₩67,541 | ₩66,390 | ₩66,926 | +0.06% | 35.3만 |
|---|
| 2026.07.14 | ₩66,926 | ₩67,421 | ₩66,524 | ₩66,738 | -0.28% | 20.6만 |
|---|
| 2026.07.13 | ₩67,059 | ₩67,622 | ₩66,457 | ₩66,899 | -0.24% | 22.6만 |
|---|
| 2026.07.10 | ₩66,484 | ₩66,671 | ₩65,988 | ₩66,069 | -0.62% | 34.4만 |
|---|
| 2026.07.09 | ₩65,814 | ₩66,819 | ₩65,507 | ₩66,457 | +0.98% | 33.4만 |
|---|
| 2026.07.08 | ₩66,671 | ₩66,671 | ₩65,158 | ₩65,359 | -1.97% | 39.3만 |
|---|
| 2026.07.07 | ₩66,644 | ₩67,421 | ₩66,296 | ₩66,765 | +0.18% | 30.1만 |
|---|
| 2026.07.06 | ₩66,738 | ₩66,872 | ₩65,962 | ₩66,524 | -0.32% | 20만 |
|---|
| 2026.07.02 | ₩67,073 | ₩67,582 | ₩65,774 | ₩66,243 | -1.24% | 27.9만 |
|---|
| 2026.07.01 | ₩66,096 | ₩67,823 | ₩65,988 | ₩67,140 | +1.58% | 43.1만 |
|---|
| 2026.06.30 | ₩65,359 | ₩66,029 | ₩65,185 | ₩65,694 | +0.51% | 32.6만 |
|---|
| 2026.06.29 | ₩65,507 | ₩66,203 | ₩65,078 | ₩65,855 | +0.53% | 39.5만 |
|---|
| 2026.06.26 | ₩66,203 | ₩66,524 | ₩65,091 | ₩65,493 | -1.07% | 99.3만 |
|---|
| 2026.06.25 | ₩64,730 | ₩66,350 | ₩64,730 | ₩66,015 | +1.99% | 54.8만 |
|---|
| 2026.06.24 | ₩64,235 | ₩65,346 | ₩64,208 | ₩64,944 | +1.10% | 41.9만 |
|---|
| 2026.06.23 | ₩63,378 | ₩64,355 | ₩63,231 | ₩64,302 | +1.46% | 69.8만 |
|---|
| 2026.06.22 | ₩62,869 | ₩63,378 | ₩62,708 | ₩63,177 | +0.49% | 62.5만 |
|---|
| 2026.06.18 | ₩62,561 | ₩63,137 | ₩62,066 | ₩62,467 | -0.15% | 133.6만 |
|---|
| 2026.06.17 | ₩63,686 | ₩64,275 | ₩61,919 | ₩62,320 | -2.14% | 59.9만 |
|---|
| 2026.06.16 | ₩64,717 | ₩64,717 | ₩63,472 | ₩63,913 | -1.24% | 42.5만 |
|---|
| 2026.06.15 | ₩64,596 | ₩65,025 | ₩63,418 | ₩63,753 | -1.31% | 32.4만 |
|---|
| 2026.06.12 | ₩63,846 | ₩64,409 | ₩63,190 | ₩64,342 | +0.78% | 27.8만 |
|---|
| 2026.06.11 | ₩62,909 | ₩63,646 | ₩62,186 | ₩63,431 | +0.83% | 40.4만 |
|---|
| 2026.06.10 | ₩63,016 | ₩63,431 | ₩62,427 | ₩62,695 | -0.51% | 27만 |
|---|
| 2026.06.09 | ₩62,521 | ₩63,753 | ₩62,414 | ₩62,575 | +0.09% | 23.9만 |
|---|
| 2026.06.08 | ₩62,012 | ₩62,508 | ₩61,972 | ₩62,160 | +0.24% | 20.9만 |
|---|
| 2026.06.05 | ₩61,731 | ₩62,133 | ₩60,995 | ₩61,945 | +0.35% | 20.2만 |
|---|
| 2026.06.04 | ₩61,115 | ₩61,838 | ₩60,888 | ₩61,530 | +0.68% | 26.7만 |
|---|
| 2026.06.03 | ₩60,593 | ₩60,607 | ₩59,281 | ₩59,884 | -1.17% | 43.9만 |
|---|
| 2026.06.02 | ₩59,857 | ₩61,089 | ₩59,857 | ₩61,008 | +1.92% | 18.2만 |
|---|
| 2026.06.01 | ₩60,861 | ₩60,861 | ₩59,201 | ₩59,884 | -1.61% | 52만 |
|---|
| 2026.05.29 | ₩61,129 | ₩61,771 | ₩60,794 | ₩60,995 | -0.22% | 19.6만 |
|---|
| 2026.05.28 | ₩60,834 | ₩61,597 | ₩60,660 | ₩61,356 | +0.86% | 31.5만 |
|---|
| 2026.05.27 | ₩61,570 | ₩62,052 | ₩60,674 | ₩61,035 | -0.87% | 34.4만 |
|---|
| 2026.05.26 | ₩60,553 | ₩61,236 | ₩60,111 | ₩61,182 | +1.04% | 21.7만 |
|---|
| 2026.05.22 | ₩60,647 | ₩60,727 | ₩60,125 | ₩60,312 | -0.55% | 21.9만 |
|---|
| 2026.05.21 | ₩60,486 | ₩61,008 | ₩59,910 | ₩60,513 | +0.04% | 21.4만 |
|---|
| 2026.05.20 | ₩59,656 | ₩61,263 | ₩59,321 | ₩61,048 | +2.33% | 21.8만 |
|---|
| 2026.05.19 | ₩59,843 | ₩60,473 | ₩59,040 | ₩59,656 | -0.31% | 25.9만 |
|---|
| 2026.05.18 | ₩59,241 | ₩60,192 | ₩59,241 | ₩59,803 | +0.95% | 19만 |
|---|
| 2026.05.15 | ₩59,348 | ₩59,348 | ₩58,478 | ₩58,866 | -0.81% | 22.4만 |
|---|
| 2026.05.14 | ₩59,562 | ₩60,446 | ₩59,254 | ₩59,415 | -0.25% | 17.4만 |
|---|
| 2026.05.13 | ₩59,107 | ₩59,589 | ₩58,692 | ₩59,094 | -0.02% | 30.1만 |
|---|
| 2026.05.12 | ₩59,843 | ₩60,633 | ₩58,398 | ₩59,241 | -1.01% | 25.9만 |
|---|
| 2026.05.11 | ₩61,825 | ₩61,825 | ₩59,790 | ₩59,857 | -3.18% | 20.4만 |
|---|
| 2026.05.08 | ₩61,356 | ₩61,932 | ₩61,196 | ₩61,584 | +0.37% | 27.1만 |
|---|
| 2026.05.07 | ₩61,758 | ₩62,012 | ₩60,981 | ₩61,075 | -1.11% | 29.2만 |
|---|
| 2026.05.06 | ₩61,370 | ₩61,919 | ₩61,102 | ₩61,530 | +0.26% | 16.5만 |
|---|
| 2026.05.05 | ₩60,473 | ₩61,463 | ₩60,058 | ₩60,955 | +0.80% | 15.1만 |
|---|
| 2026.05.04 | ₩61,089 | ₩61,584 | ₩60,325 | ₩60,419 | -1.10% | 19.2만 |
|---|
| 2026.05.01 | ₩61,477 | ₩61,651 | ₩60,848 | ₩61,236 | -0.39% | 20.5만 |
|---|
| 2026.04.30 | ₩59,723 | ₩61,999 | ₩59,723 | ₩61,530 | +3.03% | 55.6만 |
|---|
| 2026.04.29 | ₩61,263 | ₩61,463 | ₩59,977 | ₩60,111 | -1.88% | 35.9만 |
|---|
| 2026.04.28 | ₩61,584 | ₩62,454 | ₩61,383 | ₩61,396 | -0.30% | 23.6만 |
|---|
| 2026.04.27 | ₩60,981 | ₩61,718 | ₩60,888 | ₩61,356 | +0.61% | 24.1만 |
|---|
| 2026.04.24 | ₩61,637 | ₩61,811 | ₩60,392 | ₩60,955 | -1.11% | 35만 |
|---|
| 2026.04.23 | ₩61,544 | ₩61,731 | ₩60,620 | ₩61,718 | +0.28% | 33.7만 |
|---|
| 2026.04.22 | ₩61,637 | ₩62,722 | ₩60,607 | ₩61,289 | -0.56% | 36.2만 |
|---|
| 2026.04.21 | ₩58,478 | ₩60,995 | ₩56,456 | ₩59,857 | +2.36% | 63.8만 |
|---|
| 2026.04.20 | ₩56,965 | ₩57,568 | ₩56,550 | ₩56,965 | 0.00% | 40만 |
|---|
| 2026.04.17 | ₩56,925 | ₩57,969 | ₩56,697 | ₩57,045 | +0.21% | 39.1만 |
|---|
| 2026.04.16 | ₩56,510 | ₩57,206 | ₩56,068 | ₩56,215 | -0.52% | 22.1만 |
|---|
| 2026.04.15 | ₩57,139 | ₩57,380 | ₩56,363 | ₩56,818 | -0.56% | 13.5만 |
|---|
| 2026.04.14 | ₩57,501 | ₩57,782 | ₩56,590 | ₩57,340 | -0.28% | 19.6만 |
|---|
| 2026.04.13 | ₩56,992 | ₩57,715 | ₩56,497 | ₩57,701 | +1.25% | 16.8만 |
|---|
| 2026.04.10 | ₩57,742 | ₩57,742 | ₩56,938 | ₩57,219 | -0.90% | 12.6만 |
|---|
| 2026.04.09 | ₩56,898 | ₩58,250 | ₩56,898 | ₩58,050 | +2.02% | 20.5만 |
|---|
| 2026.04.08 | ₩56,697 | ₩57,568 | ₩56,550 | ₩57,072 | +0.66% | 28.8만 |
|---|
| 2026.04.07 | ₩55,720 | ₩56,108 | ₩55,479 | ₩55,841 | +0.22% | 18.1만 |
|---|
| 2026.04.06 | ₩55,318 | ₩55,907 | ₩54,890 | ₩55,867 | +0.99% | 17.3만 |
|---|
| 2026.04.02 | ₩54,475 | ₩55,385 | ₩54,100 | ₩55,359 | +1.62% | 24만 |
|---|
| 2026.04.01 | ₩54,435 | ₩55,372 | ₩54,368 | ₩55,010 | +1.06% | 25.4만 |
|---|
| 2026.03.31 | ₩53,565 | ₩54,368 | ₩53,283 | ₩54,167 | +1.12% | 24.7만 |
|---|
| 2026.03.30 | ₩54,154 | ₩54,154 | ₩53,243 | ₩53,364 | -1.46% | 24.9만 |
|---|
| 2026.03.27 | ₩54,033 | ₩54,113 | ₩53,217 | ₩53,712 | -0.59% | 34.9만 |
|---|
| 2026.03.26 | ₩53,672 | ₩54,368 | ₩53,672 | ₩54,341 | +1.25% | 22.5만 |
|---|
| 2026.03.25 | ₩53,939 | ₩54,113 | ₩53,364 | ₩54,100 | +0.30% | 44만 |
|---|
| 2026.03.24 | ₩52,708 | ₩54,006 | ₩52,547 | ₩53,417 | +1.35% | 34.2만 |
|---|
| 2026.03.23 | ₩53,069 | ₩54,381 | ₩52,453 | ₩52,922 | -0.28% | 39.9만 |
|---|
| 2026.03.20 | ₩51,971 | ₩52,079 | ₩51,155 | ₩51,864 | -0.21% | 193.8만 |
|---|
| 2026.03.19 | ₩51,543 | ₩52,320 | ₩51,356 | ₩51,864 | +0.62% | 26.2만 |
|---|
| 2026.03.18 | ₩52,212 | ₩52,534 | ₩51,289 | ₩51,797 | -0.79% | 49.4만 |
|---|
| 2026.03.17 | ₩53,190 | ₩53,190 | ₩52,065 | ₩52,239 | -1.79% | 25.5만 |
|---|
| 2026.03.16 | ₩53,150 | ₩53,618 | ₩52,547 | ₩52,601 | -1.03% | 44.4만 |
|---|
| 2026.03.13 | ₩52,788 | ₩54,033 | ₩52,212 | ₩52,601 | -0.36% | 24.6만 |
|---|
| 2026.03.12 | ₩51,342 | ₩52,627 | ₩51,195 | ₩52,480 | +2.22% | 29.9만 |
|---|
| 2026.03.11 | ₩52,360 | ₩52,681 | ₩51,757 | ₩52,266 | -0.18% | 25.8만 |
|---|
| 2026.03.10 | ₩52,092 | ₩53,886 | ₩51,851 | ₩52,654 | +1.08% | 50.6만 |
|---|
| 2026.03.09 | ₩51,382 | ₩52,547 | ₩50,311 | ₩52,145 | +1.49% | 53.3만 |
|---|
| 2026.03.06 | ₩52,239 | ₩52,587 | ₩51,423 | ₩52,480 | +0.46% | 35만 |
|---|
| 2026.03.05 | ₩53,618 | ₩54,060 | ₩53,123 | ₩53,551 | -0.12% | 33.3만 |
|---|
| 2026.03.04 | ₩53,953 | ₩54,515 | ₩53,524 | ₩54,006 | +0.10% | 23.3만 |
|---|
| 2026.03.03 | ₩52,627 | ₩54,274 | ₩52,627 | ₩53,926 | +2.47% | 26.9만 |
|---|
| 2026.03.02 | ₩52,855 | ₩54,609 | ₩52,815 | ₩54,328 | +2.79% | 62.9만 |
|---|
| 2026.02.27 | ₩55,064 | ₩55,533 | ₩53,417 | ₩53,658 | -2.55% | 40.7만 |
|---|
| 2026.02.26 | ₩56,336 | ₩57,300 | ₩55,332 | ₩56,028 | -0.55% | 21.8만 |
|---|
| 2026.02.25 | ₩55,680 | ₩56,363 | ₩55,573 | ₩56,322 | +1.15% | 27.2만 |
|---|
| 2026.02.24 | ₩55,051 | ₩55,854 | ₩55,051 | ₩55,292 | +0.44% | 36.2만 |
|---|
| 2026.02.23 | ₩57,353 | ₩57,862 | ₩54,930 | ₩55,412 | -3.38% | 47.3만 |
|---|
| 2026.02.20 | ₩56,470 | ₩57,112 | ₩55,653 | ₩57,112 | +1.14% | 22.2만 |
|---|
| 2026.02.19 | ₩55,800 | ₩56,737 | ₩55,693 | ₩56,403 | +1.08% | 29.8만 |
|---|
| 2026.02.18 | ₩56,497 | ₩57,233 | ₩56,229 | ₩56,336 | -0.28% | 17.3만 |
|---|
| 2026.02.17 | ₩56,510 | ₩57,005 | ₩56,108 | ₩56,483 | -0.05% | 18.4만 |
|---|
| 2026.02.13 | ₩55,974 | ₩56,577 | ₩55,251 | ₩56,108 | +0.24% | 35.1만 |
|---|
| 2026.02.12 | ₩56,912 | ₩56,938 | ₩55,452 | ₩56,296 | -1.08% | 41.6만 |
|---|
| 2026.02.11 | ₩56,497 | ₩56,724 | ₩55,814 | ₩56,269 | -0.40% | 34.7만 |
|---|
| 2026.02.10 | ₩56,108 | ₩56,497 | ₩55,506 | ₩56,001 | -0.19% | 43.6만 |
|---|
| 2026.02.09 | ₩54,769 | ₩56,215 | ₩54,743 | ₩56,028 | +2.30% | 43만 |
|---|
| 2026.02.06 | ₩55,385 | ₩55,559 | ₩54,729 | ₩54,810 | -1.04% | 30.9만 |
|---|
| 2026.02.05 | ₩54,984 | ₩55,600 | ₩54,194 | ₩55,051 | +0.12% | 42.6만 |
|---|
| 2026.02.04 | ₩55,385 | ₩56,737 | ₩54,823 | ₩54,890 | -0.89% | 41만 |
|---|
| 2026.02.03 | ₩54,542 | ₩56,001 | ₩54,113 | ₩55,479 | +1.72% | 32.7만 |
|---|
| 2026.02.02 | ₩53,806 | ₩55,238 | ₩53,806 | ₩54,529 | +1.34% | 38.7만 |
|---|
| 2026.01.30 | ₩52,708 | ₩54,113 | ₩52,708 | ₩53,953 | +2.36% | 52.5만 |
|---|
| 2026.01.29 | ₩51,503 | ₩53,524 | ₩51,503 | ₩53,203 | +3.30% | 87.3만 |
|---|
| 2026.01.28 | ₩50,967 | ₩51,356 | ₩50,285 | ₩50,512 | -0.89% | 38.8만 |
|---|
| 2026.01.27 | ₩49,816 | ₩50,807 | ₩49,588 | ₩50,740 | +1.85% | 28.6만 |
|---|
| 2026.01.26 | ₩49,615 | ₩50,070 | ₩49,106 | ₩49,736 | +0.24% | 49.4만 |
|---|
| 2026.01.23 | ₩51,008 | ₩51,516 | ₩47,808 | ₩49,736 | -2.49% | 62.5만 |
|---|
| 2026.01.22 | ₩55,613 | ₩56,617 | ₩51,757 | ₩52,186 | -6.16% | 63만 |
|---|
| 2026.01.21 | ₩55,158 | ₩57,286 | ₩55,158 | ₩57,005 | +3.35% | 26만 |
|---|
| 2026.01.20 | ₩54,997 | ₩55,332 | ₩54,729 | ₩54,850 | -0.27% | 28.4만 |
|---|
| 2026.01.16 | ₩55,827 | ₩56,081 | ₩55,385 | ₩55,666 | -0.29% | 19.8만 |
|---|
| 2026.01.15 | ₩54,850 | ₩56,282 | ₩54,850 | ₩56,122 | +2.32% | 15.3만 |
|---|
| 2026.01.14 | ₩54,917 | ₩55,238 | ₩54,301 | ₩55,238 | +0.59% | 14.4만 |
|---|
| 2026.01.13 | ₩55,211 | ₩55,211 | ₩54,515 | ₩54,903 | -0.56% | 14.5만 |
|---|
| 2026.01.12 | ₩55,010 | ₩55,452 | ₩54,783 | ₩55,064 | +0.10% | 17.6만 |
|---|
| 2026.01.09 | ₩55,787 | ₩56,122 | ₩55,198 | ₩55,399 | -0.70% | 16.3만 |
|---|
| 2026.01.08 | ₩54,984 | ₩56,015 | ₩54,970 | ₩55,774 | +1.44% | 26.9만 |
|---|
| 2026.01.07 | ₩55,332 | ₩55,800 | ₩55,010 | ₩55,345 | +0.02% | 21.3만 |
|---|
| 2026.01.06 | ₩55,144 | ₩55,747 | ₩54,769 | ₩55,693 | +1.00% | 21.6만 |
|---|
| 2026.01.05 | ₩54,917 | ₩56,282 | ₩54,917 | ₩55,666 | +1.37% | 19.4만 |
|---|
| 2026.01.02 | ₩54,582 | ₩55,225 | ₩53,725 | ₩54,917 | +0.61% | 22만 |
|---|
| 2025.12.31 | ₩55,024 | ₩55,024 | ₩54,488 | ₩54,863 | -0.29% | 23.8만 |
|---|
| 2025.12.30 | ₩55,586 | ₩55,586 | ₩55,064 | ₩55,104 | -0.87% | 13.2만 |
|---|
| 2025.12.29 | ₩55,948 | ₩55,948 | ₩55,385 | ₩55,640 | -0.55% | 16.8만 |
|---|
| 2025.12.26 | ₩56,470 | ₩56,818 | ₩55,613 | ₩55,894 | -1.02% | 14만 |
|---|
| 2025.12.24 | ₩56,015 | ₩56,456 | ₩55,854 | ₩56,229 | +0.38% | 8.9만 |
|---|
| 2025.12.23 | ₩56,282 | ₩56,938 | ₩55,974 | ₩56,363 | +0.14% | 17.4만 |
|---|
| 2025.12.22 | ₩56,657 | ₩57,219 | ₩56,349 | ₩56,657 | 0.00% | 19.3만 |
|---|
| 2025.12.19 | ₩57,139 | ₩57,260 | ₩55,894 | ₩56,630 | -0.89% | 100.8만 |
|---|
| 2025.12.18 | ₩57,541 | ₩57,822 | ₩56,778 | ₩57,474 | -0.12% | 30.7만 |
|---|
| 2025.12.17 | ₩56,282 | ₩57,460 | ₩56,282 | ₩57,086 | +1.43% | 35.6만 |
|---|
| 2025.12.16 | ₩56,242 | ₩56,831 | ₩56,068 | ₩56,430 | +0.33% | 25.2만 |
|---|
| 2025.12.15 | ₩57,059 | ₩57,126 | ₩56,189 | ₩56,550 | -0.89% | 30.3만 |
|---|
| 2025.12.12 | ₩56,189 | ₩56,644 | ₩55,653 | ₩56,497 | +0.55% | 23.3만 |
|---|
| 2025.12.11 | ₩56,108 | ₩56,818 | ₩55,948 | ₩55,961 | -0.26% | 24.2만 |
|---|
| 2025.12.10 | ₩54,756 | ₩56,617 | ₩54,689 | ₩56,068 | +2.40% | 30.8만 |
|---|
| 2025.12.09 | ₩54,274 | ₩55,225 | ₩54,274 | ₩54,421 | +0.27% | 17.6만 |
|---|
| 2025.12.08 | ₩54,555 | ₩54,890 | ₩54,207 | ₩54,261 | -0.54% | 27.5만 |
|---|
| 2025.12.05 | ₩53,966 | ₩54,475 | ₩53,725 | ₩54,180 | +0.40% | 13.8만 |
|---|
| 2025.12.04 | ₩54,247 | ₩54,944 | ₩54,247 | ₩54,328 | +0.15% | 17.3만 |
|---|
| 2025.12.03 | ₩53,511 | ₩54,729 | ₩53,511 | ₩54,475 | +1.80% | 16.1만 |
|---|
| 2025.12.02 | ₩54,047 | ₩54,047 | ₩53,350 | ₩53,605 | -0.82% | 16.7만 |
|---|
| 2025.12.01 | ₩53,217 | ₩53,926 | ₩53,217 | ₩53,779 | +1.06% | 16.8만 |
|---|
| 2025.11.28 | ₩53,779 | ₩53,779 | ₩53,056 | ₩53,190 | -1.10% | 8.5만 |
|---|
| 2025.11.26 | ₩53,565 | ₩54,207 | ₩53,511 | ₩53,524 | -0.07% | 33.2만 |
|---|
| 2025.11.25 | ₩52,922 | ₩54,247 | ₩52,922 | ₩53,752 | +1.57% | 27.8만 |
|---|
| 2025.11.24 | ₩53,056 | ₩53,270 | ₩52,467 | ₩52,587 | -0.88% | 23.1만 |
|---|
| 2025.11.21 | ₩53,096 | ₩53,899 | ₩52,601 | ₩53,270 | +0.33% | 74.2만 |
|---|
| 2025.11.20 | ₩53,538 | ₩54,060 | ₩52,561 | ₩52,627 | -1.70% | 21만 |
|---|
| 2025.11.19 | ₩53,217 | ₩53,605 | ₩52,440 | ₩53,176 | -0.08% | 18.9만 |
|---|
| 2025.11.18 | ₩52,306 | ₩53,618 | ₩52,306 | ₩53,230 | +1.77% | 27.5만 |
|---|
| 2025.11.17 | ₩53,939 | ₩54,368 | ₩52,400 | ₩52,520 | -2.63% | 28.8만 |
|---|
| 2025.11.14 | ₩54,328 | ₩54,328 | ₩53,565 | ₩54,127 | -0.37% | 16.5만 |
|---|
| 2025.11.13 | ₩53,873 | ₩54,944 | ₩53,873 | ₩54,515 | +1.19% | 32.2만 |
|---|
| 2025.11.12 | ₩54,462 | ₩55,185 | ₩54,462 | ₩54,555 | +0.17% | 30.8만 |
|---|
| 2025.11.11 | ₩54,542 | ₩54,649 | ₩53,939 | ₩54,154 | -0.71% | 16.6만 |
|---|
| 2025.11.10 | ₩54,408 | ₩54,970 | ₩54,301 | ₩54,529 | +0.22% | 25.2만 |
|---|
| 2025.11.07 | ₩53,578 | ₩54,341 | ₩53,350 | ₩54,288 | +1.32% | 25.8만 |
|---|
| 2025.11.06 | ₩53,176 | ₩54,020 | ₩53,176 | ₩53,685 | +0.96% | 21만 |
|---|
| 2025.11.05 | ₩52,935 | ₩54,047 | ₩52,935 | ₩53,524 | +1.11% | 26.5만 |
|---|
| 2025.11.04 | ₩52,052 | ₩53,069 | ₩51,811 | ₩52,909 | +1.65% | 26만 |
|---|
| 2025.11.03 | ₩51,838 | ₩52,453 | ₩51,235 | ₩52,413 | +1.11% | 29.6만 |
|---|
| 2025.10.31 | ₩51,088 | ₩52,079 | ₩50,860 | ₩51,757 | +1.31% | 37.5만 |
|---|
| 2025.10.30 | ₩51,409 | ₩52,333 | ₩50,726 | ₩51,155 | -0.49% | 104.3만 |
|---|
| 2025.10.29 | ₩52,186 | ₩52,935 | ₩51,208 | ₩51,503 | -1.31% | 27.3만 |
|---|
| 2025.10.28 | ₩52,360 | ₩53,297 | ₩52,226 | ₩52,561 | +0.38% | 27.9만 |
|---|
| 2025.10.27 | ₩52,976 | ₩53,150 | ₩52,159 | ₩52,293 | -1.29% | 29.6만 |
|---|
| 2025.10.24 | ₩52,922 | ₩53,471 | ₩52,788 | ₩53,056 | +0.25% | 21.7만 |
|---|
| 2025.10.23 | ₩52,882 | ₩53,163 | ₩52,145 | ₩52,440 | -0.84% | 20.4만 |
|---|
| 2025.10.22 | ₩54,903 | ₩55,600 | ₩52,895 | ₩53,016 | -3.44% | 44.8만 |
|---|
| 2025.10.21 | ₩56,389 | ₩57,246 | ₩56,389 | ₩56,470 | +0.14% | 24.9만 |
|---|
| 2025.10.20 | ₩55,452 | ₩57,032 | ₩55,359 | ₩56,858 | +2.54% | 17.2만 |
|---|
| 2025.10.17 | ₩54,863 | ₩55,586 | ₩54,542 | ₩55,278 | +0.76% | 31.5만 |
|---|
| 2025.10.16 | ₩56,550 | ₩56,671 | ₩53,980 | ₩54,582 | -3.48% | 29.8만 |
|---|
| 2025.10.15 | ₩57,969 | ₩58,130 | ₩56,644 | ₩57,072 | -1.55% | 18.2만 |
|---|
| 2025.10.14 | ₩56,162 | ₩58,130 | ₩55,961 | ₩58,076 | +3.41% | 21.4만 |
|---|
| 2025.10.13 | ₩55,948 | ₩56,630 | ₩55,586 | ₩56,497 | +0.98% | 16만 |
|---|
| 2025.10.10 | ₩57,661 | ₩58,076 | ₩55,345 | ₩55,492 | -3.76% | 23.9만 |
|---|