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 | ₩67,789 | ₩68,003 | ₩67,441 | ₩67,642 | -0.22% | 15만 |
| 2026.10.08 | ₩67,213 | ₩68,364 | ₩67,039 | ₩68,150 | +1.39% | 24.5만 |
| 2026.10.07 | ₩67,267 | ₩68,364 | ₩66,705 | ₩67,535 | +0.40% | 29.3만 |
| 2026.10.06 | ₩68,632 | ₩69,007 | ₩67,722 | ₩68,043 | -0.86% | 17.9만 |
| 2026.10.05 | ₩68,485 | ₩69,060 | ₩67,976 | ₩68,217 | -0.39% | 26.3만 |
| 2026.10.02 | ₩68,190 | ₩68,993 | ₩67,735 | ₩68,646 | +0.67% | 19.8만 |
| 2026.10.01 | ₩66,638 | ₩67,856 | ₩65,554 | ₩67,842 | +1.81% | 27.2만 |
| 2026.09.30 | ₩67,173 | ₩67,749 | ₩66,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,026 |
| -0.22% |
| 32.5만 |
| 2026.09.29 | ₩68,619 | ₩68,860 | ₩67,173 | ₩67,548 | -1.56% | 22.1만 |
|---|
| 2026.09.28 | ₩69,529 | ₩69,823 | ₩68,445 | ₩68,525 | -1.44% | 26.5만 |
|---|
| 2026.09.25 | ₩69,489 | ₩70,185 | ₩69,489 | ₩69,515 | +0.04% | 23.6만 |
|---|
| 2026.09.24 | ₩69,422 | ₩69,529 | ₩68,712 | ₩69,248 | -0.25% | 23.4만 |
|---|
| 2026.09.23 | ₩69,181 | ₩69,957 | ₩68,806 | ₩69,007 | -0.25% | 29만 |
|---|
| 2026.09.22 | ₩70,345 | ₩70,653 | ₩69,154 | ₩69,194 | -1.64% | 24.3만 |
|---|
| 2026.09.21 | ₩70,573 | ₩70,800 | ₩69,863 | ₩69,917 | -0.93% | 22.1만 |
|---|
| 2026.09.18 | ₩69,756 | ₩70,318 | ₩69,422 | ₩70,265 | +0.73% | 91.6만 |
|---|
| 2026.09.17 | ₩70,787 | ₩71,255 | ₩69,716 | ₩69,997 | -1.12% | 30만 |
|---|
| 2026.09.16 | ₩70,948 | ₩70,961 | ₩69,194 | ₩70,252 | -0.98% | 45.5만 |
|---|
| 2026.09.15 | ₩70,693 | ₩71,550 | ₩70,586 | ₩70,814 | +0.17% | 26.6만 |
|---|
| 2026.09.14 | ₩70,519 | ₩71,095 | ₩70,318 | ₩70,800 | +0.40% | 22.5만 |
|---|
| 2026.09.11 | ₩71,041 | ₩71,041 | ₩69,649 | ₩70,479 | -0.79% | 25.6만 |
|---|
| 2026.09.10 | ₩69,930 | ₩70,385 | ₩69,556 | ₩70,345 | +0.59% | 14.3만 |
|---|
| 2026.09.09 | ₩69,850 | ₩70,466 | ₩69,649 | ₩69,810 | -0.06% | 20.7만 |
|---|
| 2026.09.08 | ₩71,229 | ₩71,229 | ₩70,211 | ₩70,332 | -1.26% | 19.7만 |
|---|
| 2026.09.04 | ₩70,359 | ₩71,336 | ₩68,646 | ₩71,229 | +1.24% | 13.7만 |
|---|
| 2026.09.03 | ₩70,961 | ₩71,469 | ₩70,506 | ₩70,693 | -0.38% | 20만 |
|---|
| 2026.09.02 | ₩70,332 | ₩70,814 | ₩69,489 | ₩70,546 | +0.30% | 27.5만 |
|---|
| 2026.09.01 | ₩69,489 | ₩70,225 | ₩68,886 | ₩69,756 | +0.39% | 36.7만 |
|---|
| 2026.08.31 | ₩70,158 | ₩70,854 | ₩69,368 | ₩69,663 | -0.71% | 21.7만 |
|---|
| 2026.08.28 | ₩70,131 | ₩70,345 | ₩69,730 | ₩70,171 | +0.06% | 15.1만 |
|---|
| 2026.08.27 | ₩69,435 | ₩69,930 | ₩69,221 | ₩69,716 | +0.40% | 23.3만 |
|---|
| 2026.08.26 | ₩69,957 | ₩70,238 | ₩69,850 | ₩69,917 | -0.06% | 18.5만 |
|---|
| 2026.08.25 | ₩70,292 | ₩70,292 | ₩69,422 | ₩69,663 | -0.89% | 17.7만 |
|---|
| 2026.08.24 | ₩69,756 | ₩70,626 | ₩69,368 | ₩70,078 | +0.46% | 28.5만 |
|---|
| 2026.08.21 | ₩69,716 | ₩70,024 | ₩69,047 | ₩69,904 | +0.27% | 25만 |
|---|
| 2026.08.20 | ₩68,819 | ₩69,462 | ₩68,552 | ₩69,301 | +0.70% | 32.3만 |
|---|
| 2026.08.19 | ₩70,867 | ₩70,867 | ₩68,806 | ₩69,074 | -2.53% | 26.8만 |
|---|
| 2026.08.18 | ₩71,871 | ₩72,246 | ₩70,814 | ₩71,001 | -1.21% | 22.1만 |
|---|
| 2026.08.17 | ₩71,831 | ₩72,902 | ₩71,336 | ₩71,630 | -0.28% | 19.2만 |
|---|
| 2026.08.14 | ₩71,550 | ₩72,246 | ₩71,188 | ₩72,206 | +0.92% | 25만 |
|---|
| 2026.08.13 | ₩71,269 | ₩71,978 | ₩71,135 | ₩71,657 | +0.54% | 23.1만 |
|---|
| 2026.08.12 | ₩69,850 | ₩71,135 | ₩69,850 | ₩70,774 | +1.32% | 14.2만 |
|---|
| 2026.08.11 | ₩69,904 | ₩70,492 | ₩69,609 | ₩70,318 | +0.59% | 16.7만 |
|---|
| 2026.08.10 | ₩69,582 | ₩70,492 | ₩69,435 | ₩69,730 | +0.21% | 16.4만 |
|---|
| 2026.08.07 | ₩70,412 | ₩70,519 | ₩69,810 | ₩69,997 | -0.59% | 17.5만 |
|---|
| 2026.08.06 | ₩71,362 | ₩71,951 | ₩70,707 | ₩70,787 | -0.81% | 16.4만 |
|---|
| 2026.08.05 | ₩71,684 | ₩72,032 | ₩70,854 | ₩71,108 | -0.80% | 30.7만 |
|---|
| 2026.08.04 | ₩71,389 | ₩71,938 | ₩70,666 | ₩71,483 | +0.13% | 21.3만 |
|---|
| 2026.08.03 | ₩70,292 | ₩71,630 | ₩70,292 | ₩71,041 | +1.07% | 28.9만 |
|---|
| 2026.07.31 | ₩70,185 | ₩70,894 | ₩69,649 | ₩70,747 | +0.80% | 25.7만 |
|---|
| 2026.07.30 | ₩70,586 | ₩71,108 | ₩70,011 | ₩70,252 | -0.47% | 23.3만 |
|---|
| 2026.07.29 | ₩70,318 | ₩70,800 | ₩69,449 | ₩70,051 | -0.38% | 27.6만 |
|---|
| 2026.07.28 | ₩69,890 | ₩71,336 | ₩69,890 | ₩70,974 | +1.55% | 22.8만 |
|---|
| 2026.07.27 | ₩70,278 | ₩70,867 | ₩69,944 | ₩70,104 | -0.25% | 28.3만 |
|---|
| 2026.07.24 | ₩70,653 | ₩70,787 | ₩69,756 | ₩70,131 | -0.74% | 36.8만 |
|---|
| 2026.07.23 | ₩69,181 | ₩70,492 | ₩68,659 | ₩70,171 | +1.43% | 50.5만 |
|---|
| 2026.07.22 | ₩71,148 | ₩71,202 | ₩69,221 | ₩69,756 | -1.96% | 50.8만 |
|---|
| 2026.07.21 | ₩69,114 | ₩70,881 | ₩68,257 | ₩70,800 | +2.44% | 54.8만 |
|---|
| 2026.07.20 | ₩66,906 | ₩67,147 | ₩66,625 | ₩66,919 | +0.02% | 44.3만 |
|---|
| 2026.07.17 | ₩67,735 | ₩68,204 | ₩66,665 | ₩67,013 | -1.07% | 26.4만 |
|---|
| 2026.07.16 | ₩67,013 | ₩68,819 | ₩66,638 | ₩68,485 | +2.20% | 27.7만 |
|---|
| 2026.07.15 | ₩66,865 | ₩67,521 | ₩66,370 | ₩66,906 | +0.06% | 35.3만 |
|---|
| 2026.07.14 | ₩66,906 | ₩67,401 | ₩66,504 | ₩66,718 | -0.28% | 20.6만 |
|---|
| 2026.07.13 | ₩67,039 | ₩67,602 | ₩66,437 | ₩66,879 | -0.24% | 22.6만 |
|---|
| 2026.07.10 | ₩66,464 | ₩66,651 | ₩65,969 | ₩66,049 | -0.62% | 34.4만 |
|---|
| 2026.07.09 | ₩65,795 | ₩66,799 | ₩65,487 | ₩66,437 | +0.98% | 33.4만 |
|---|
| 2026.07.08 | ₩66,651 | ₩66,651 | ₩65,139 | ₩65,340 | -1.97% | 39.3만 |
|---|
| 2026.07.07 | ₩66,625 | ₩67,401 | ₩66,277 | ₩66,745 | +0.18% | 30.1만 |
|---|
| 2026.07.06 | ₩66,718 | ₩66,852 | ₩65,942 | ₩66,504 | -0.32% | 20만 |
|---|
| 2026.07.02 | ₩67,053 | ₩67,561 | ₩65,755 | ₩66,223 | -1.24% | 27.9만 |
|---|
| 2026.07.01 | ₩66,076 | ₩67,802 | ₩65,969 | ₩67,120 | +1.58% | 43.1만 |
|---|
| 2026.06.30 | ₩65,340 | ₩66,009 | ₩65,166 | ₩65,674 | +0.51% | 32.6만 |
|---|
| 2026.06.29 | ₩65,487 | ₩66,183 | ₩65,059 | ₩65,835 | +0.53% | 39.5만 |
|---|
| 2026.06.26 | ₩66,183 | ₩66,504 | ₩65,072 | ₩65,474 | -1.07% | 99.3만 |
|---|
| 2026.06.25 | ₩64,711 | ₩66,330 | ₩64,711 | ₩65,996 | +1.99% | 54.8만 |
|---|
| 2026.06.24 | ₩64,215 | ₩65,326 | ₩64,189 | ₩64,925 | +1.10% | 41.9만 |
|---|
| 2026.06.23 | ₩63,359 | ₩64,336 | ₩63,212 | ₩64,282 | +1.46% | 69.8만 |
|---|
| 2026.06.22 | ₩62,850 | ₩63,359 | ₩62,690 | ₩63,158 | +0.49% | 62.5만 |
|---|
| 2026.06.18 | ₩62,542 | ₩63,118 | ₩62,047 | ₩62,449 | -0.15% | 133.6만 |
|---|
| 2026.06.17 | ₩63,667 | ₩64,256 | ₩61,900 | ₩62,302 | -2.14% | 59.9만 |
|---|
| 2026.06.16 | ₩64,697 | ₩64,697 | ₩63,453 | ₩63,894 | -1.24% | 42.5만 |
|---|
| 2026.06.15 | ₩64,577 | ₩65,005 | ₩63,399 | ₩63,734 | -1.31% | 32.4만 |
|---|
| 2026.06.12 | ₩63,827 | ₩64,389 | ₩63,172 | ₩64,323 | +0.78% | 27.8만 |
|---|
| 2026.06.11 | ₩62,890 | ₩63,627 | ₩62,168 | ₩63,412 | +0.83% | 40.4만 |
|---|
| 2026.06.10 | ₩62,998 | ₩63,412 | ₩62,409 | ₩62,676 | -0.51% | 27만 |
|---|
| 2026.06.09 | ₩62,502 | ₩63,734 | ₩62,395 | ₩62,556 | +0.09% | 23.9만 |
|---|
| 2026.06.08 | ₩61,994 | ₩62,489 | ₩61,954 | ₩62,141 | +0.24% | 20.9만 |
|---|
| 2026.06.05 | ₩61,713 | ₩62,114 | ₩60,977 | ₩61,927 | +0.35% | 20.2만 |
|---|
| 2026.06.04 | ₩61,097 | ₩61,820 | ₩60,870 | ₩61,512 | +0.68% | 26.7만 |
|---|
| 2026.06.03 | ₩60,575 | ₩60,588 | ₩59,263 | ₩59,866 | -1.17% | 43.9만 |
|---|
| 2026.06.02 | ₩59,839 | ₩61,070 | ₩59,839 | ₩60,990 | +1.92% | 18.2만 |
|---|
| 2026.06.01 | ₩60,843 | ₩60,843 | ₩59,183 | ₩59,866 | -1.61% | 52만 |
|---|
| 2026.05.29 | ₩61,110 | ₩61,753 | ₩60,776 | ₩60,977 | -0.22% | 19.6만 |
|---|
| 2026.05.28 | ₩60,816 | ₩61,579 | ₩60,642 | ₩61,338 | +0.86% | 31.5만 |
|---|
| 2026.05.27 | ₩61,552 | ₩62,034 | ₩60,655 | ₩61,017 | -0.87% | 34.4만 |
|---|
| 2026.05.26 | ₩60,535 | ₩61,218 | ₩60,093 | ₩61,164 | +1.04% | 21.7만 |
|---|
| 2026.05.22 | ₩60,629 | ₩60,709 | ₩60,107 | ₩60,294 | -0.55% | 21.9만 |
|---|
| 2026.05.21 | ₩60,468 | ₩60,990 | ₩59,893 | ₩60,495 | +0.04% | 21.4만 |
|---|
| 2026.05.20 | ₩59,638 | ₩61,244 | ₩59,304 | ₩61,030 | +2.33% | 21.8만 |
|---|
| 2026.05.19 | ₩59,826 | ₩60,455 | ₩59,023 | ₩59,638 | -0.31% | 25.9만 |
|---|
| 2026.05.18 | ₩59,223 | ₩60,174 | ₩59,223 | ₩59,785 | +0.95% | 19만 |
|---|
| 2026.05.15 | ₩59,330 | ₩59,330 | ₩58,460 | ₩58,849 | -0.81% | 22.4만 |
|---|
| 2026.05.14 | ₩59,545 | ₩60,428 | ₩59,237 | ₩59,397 | -0.25% | 17.4만 |
|---|
| 2026.05.13 | ₩59,089 | ₩59,571 | ₩58,675 | ₩59,076 | -0.02% | 30.1만 |
|---|
| 2026.05.12 | ₩59,826 | ₩60,615 | ₩58,380 | ₩59,223 | -1.01% | 25.9만 |
|---|
| 2026.05.11 | ₩61,806 | ₩61,806 | ₩59,772 | ₩59,839 | -3.18% | 20.4만 |
|---|
| 2026.05.08 | ₩61,338 | ₩61,913 | ₩61,177 | ₩61,565 | +0.37% | 27.1만 |
|---|
| 2026.05.07 | ₩61,739 | ₩61,994 | ₩60,963 | ₩61,057 | -1.11% | 29.2만 |
|---|
| 2026.05.06 | ₩61,351 | ₩61,900 | ₩61,084 | ₩61,512 | +0.26% | 16.5만 |
|---|
| 2026.05.05 | ₩60,455 | ₩61,445 | ₩60,040 | ₩60,936 | +0.80% | 15.1만 |
|---|
| 2026.05.04 | ₩61,070 | ₩61,565 | ₩60,307 | ₩60,401 | -1.10% | 19.2만 |
|---|
| 2026.05.01 | ₩61,458 | ₩61,632 | ₩60,829 | ₩61,218 | -0.39% | 20.5만 |
|---|
| 2026.04.30 | ₩59,705 | ₩61,980 | ₩59,705 | ₩61,512 | +3.03% | 55.6만 |
|---|
| 2026.04.29 | ₩61,244 | ₩61,445 | ₩59,959 | ₩60,093 | -1.88% | 35.9만 |
|---|
| 2026.04.28 | ₩61,565 | ₩62,435 | ₩61,365 | ₩61,378 | -0.30% | 23.6만 |
|---|
| 2026.04.27 | ₩60,963 | ₩61,699 | ₩60,870 | ₩61,338 | +0.61% | 24.1만 |
|---|
| 2026.04.24 | ₩61,619 | ₩61,793 | ₩60,374 | ₩60,936 | -1.11% | 35만 |
|---|
| 2026.04.23 | ₩61,525 | ₩61,713 | ₩60,602 | ₩61,699 | +0.28% | 33.7만 |
|---|
| 2026.04.22 | ₩61,619 | ₩62,703 | ₩60,588 | ₩61,271 | -0.56% | 36.2만 |
|---|
| 2026.04.21 | ₩58,460 | ₩60,977 | ₩56,439 | ₩59,839 | +2.36% | 63.8만 |
|---|
| 2026.04.20 | ₩56,948 | ₩57,550 | ₩56,533 | ₩56,948 | 0.00% | 40만 |
|---|
| 2026.04.17 | ₩56,908 | ₩57,952 | ₩56,680 | ₩57,028 | +0.21% | 39.1만 |
|---|
| 2026.04.16 | ₩56,493 | ₩57,189 | ₩56,051 | ₩56,199 | -0.52% | 22.1만 |
|---|
| 2026.04.15 | ₩57,122 | ₩57,363 | ₩56,346 | ₩56,801 | -0.56% | 13.5만 |
|---|
| 2026.04.14 | ₩57,483 | ₩57,764 | ₩56,573 | ₩57,323 | -0.28% | 19.6만 |
|---|
| 2026.04.13 | ₩56,975 | ₩57,698 | ₩56,480 | ₩57,684 | +1.25% | 16.8만 |
|---|
| 2026.04.10 | ₩57,724 | ₩57,724 | ₩56,921 | ₩57,202 | -0.90% | 12.6만 |
|---|
| 2026.04.09 | ₩56,881 | ₩58,233 | ₩56,881 | ₩58,032 | +2.02% | 20.5만 |
|---|
| 2026.04.08 | ₩56,680 | ₩57,550 | ₩56,533 | ₩57,055 | +0.66% | 28.8만 |
|---|
| 2026.04.07 | ₩55,703 | ₩56,092 | ₩55,462 | ₩55,824 | +0.22% | 18.1만 |
|---|
| 2026.04.06 | ₩55,302 | ₩55,891 | ₩54,874 | ₩55,851 | +0.99% | 17.3만 |
|---|
| 2026.04.02 | ₩54,459 | ₩55,369 | ₩54,084 | ₩55,342 | +1.62% | 24만 |
|---|
| 2026.04.01 | ₩54,419 | ₩55,355 | ₩54,352 | ₩54,994 | +1.06% | 25.4만 |
|---|
| 2026.03.31 | ₩53,549 | ₩54,352 | ₩53,268 | ₩54,151 | +1.12% | 24.7만 |
|---|
| 2026.03.30 | ₩54,137 | ₩54,137 | ₩53,227 | ₩53,348 | -1.46% | 24.9만 |
|---|
| 2026.03.27 | ₩54,017 | ₩54,097 | ₩53,201 | ₩53,696 | -0.59% | 34.9만 |
|---|
| 2026.03.26 | ₩53,656 | ₩54,352 | ₩53,656 | ₩54,325 | +1.25% | 22.5만 |
|---|
| 2026.03.25 | ₩53,923 | ₩54,097 | ₩53,348 | ₩54,084 | +0.30% | 44만 |
|---|
| 2026.03.24 | ₩52,692 | ₩53,990 | ₩52,531 | ₩53,401 | +1.35% | 34.2만 |
|---|
| 2026.03.23 | ₩53,053 | ₩54,365 | ₩52,438 | ₩52,906 | -0.28% | 39.9만 |
|---|
| 2026.03.20 | ₩51,956 | ₩52,063 | ₩51,139 | ₩51,849 | -0.21% | 193.8만 |
|---|
| 2026.03.19 | ₩51,528 | ₩52,304 | ₩51,340 | ₩51,849 | +0.62% | 26.2만 |
|---|
| 2026.03.18 | ₩52,197 | ₩52,518 | ₩51,273 | ₩51,782 | -0.79% | 49.4만 |
|---|
| 2026.03.17 | ₩53,174 | ₩53,174 | ₩52,050 | ₩52,224 | -1.79% | 25.5만 |
|---|
| 2026.03.16 | ₩53,134 | ₩53,602 | ₩52,531 | ₩52,585 | -1.03% | 44.4만 |
|---|
| 2026.03.13 | ₩52,772 | ₩54,017 | ₩52,197 | ₩52,585 | -0.36% | 24.6만 |
|---|
| 2026.03.12 | ₩51,327 | ₩52,612 | ₩51,180 | ₩52,464 | +2.22% | 29.9만 |
|---|
| 2026.03.11 | ₩52,344 | ₩52,665 | ₩51,742 | ₩52,250 | -0.18% | 25.8만 |
|---|
| 2026.03.10 | ₩52,076 | ₩53,870 | ₩51,835 | ₩52,638 | +1.08% | 50.6만 |
|---|
| 2026.03.09 | ₩51,367 | ₩52,531 | ₩50,296 | ₩52,130 | +1.49% | 53.3만 |
|---|
| 2026.03.06 | ₩52,224 | ₩52,572 | ₩51,407 | ₩52,464 | +0.46% | 35만 |
|---|
| 2026.03.05 | ₩53,602 | ₩54,044 | ₩53,107 | ₩53,535 | -0.12% | 33.3만 |
|---|
| 2026.03.04 | ₩53,937 | ₩54,499 | ₩53,508 | ₩53,990 | +0.10% | 23.3만 |
|---|
| 2026.03.03 | ₩52,612 | ₩54,258 | ₩52,612 | ₩53,910 | +2.47% | 26.9만 |
|---|
| 2026.03.02 | ₩52,839 | ₩54,593 | ₩52,799 | ₩54,311 | +2.79% | 62.9만 |
|---|
| 2026.02.27 | ₩55,048 | ₩55,516 | ₩53,401 | ₩53,642 | -2.55% | 40.7만 |
|---|
| 2026.02.26 | ₩56,319 | ₩57,283 | ₩55,315 | ₩56,011 | -0.55% | 21.8만 |
|---|
| 2026.02.25 | ₩55,663 | ₩56,346 | ₩55,556 | ₩56,306 | +1.15% | 27.2만 |
|---|
| 2026.02.24 | ₩55,034 | ₩55,837 | ₩55,034 | ₩55,275 | +0.44% | 36.2만 |
|---|
| 2026.02.23 | ₩57,336 | ₩57,845 | ₩54,914 | ₩55,396 | -3.38% | 47.3만 |
|---|
| 2026.02.20 | ₩56,453 | ₩57,095 | ₩55,636 | ₩57,095 | +1.14% | 22.2만 |
|---|
| 2026.02.19 | ₩55,784 | ₩56,721 | ₩55,677 | ₩56,386 | +1.08% | 29.8만 |
|---|
| 2026.02.18 | ₩56,480 | ₩57,216 | ₩56,212 | ₩56,319 | -0.28% | 17.3만 |
|---|
| 2026.02.17 | ₩56,493 | ₩56,988 | ₩56,092 | ₩56,466 | -0.05% | 18.4만 |
|---|
| 2026.02.13 | ₩55,958 | ₩56,560 | ₩55,235 | ₩56,092 | +0.24% | 35.1만 |
|---|
| 2026.02.12 | ₩56,895 | ₩56,921 | ₩55,436 | ₩56,279 | -1.08% | 41.6만 |
|---|
| 2026.02.11 | ₩56,480 | ₩56,707 | ₩55,797 | ₩56,252 | -0.40% | 34.7만 |
|---|
| 2026.02.10 | ₩56,092 | ₩56,480 | ₩55,489 | ₩55,984 | -0.19% | 43.6만 |
|---|
| 2026.02.09 | ₩54,753 | ₩56,199 | ₩54,726 | ₩56,011 | +2.30% | 43만 |
|---|
| 2026.02.06 | ₩55,369 | ₩55,543 | ₩54,713 | ₩54,793 | -1.04% | 30.9만 |
|---|
| 2026.02.05 | ₩54,967 | ₩55,583 | ₩54,178 | ₩55,034 | +0.12% | 42.6만 |
|---|
| 2026.02.04 | ₩55,369 | ₩56,721 | ₩54,807 | ₩54,874 | -0.89% | 41만 |
|---|
| 2026.02.03 | ₩54,526 | ₩55,984 | ₩54,097 | ₩55,462 | +1.72% | 32.7만 |
|---|
| 2026.02.02 | ₩53,789 | ₩55,222 | ₩53,789 | ₩54,512 | +1.34% | 38.7만 |
|---|
| 2026.01.30 | ₩52,692 | ₩54,097 | ₩52,692 | ₩53,937 | +2.36% | 52.5만 |
|---|
| 2026.01.29 | ₩51,487 | ₩53,508 | ₩51,487 | ₩53,187 | +3.30% | 87.3만 |
|---|
| 2026.01.28 | ₩50,952 | ₩51,340 | ₩50,270 | ₩50,497 | -0.89% | 38.8만 |
|---|
| 2026.01.27 | ₩49,801 | ₩50,792 | ₩49,574 | ₩50,725 | +1.85% | 28.6만 |
|---|
| 2026.01.26 | ₩49,600 | ₩50,055 | ₩49,092 | ₩49,721 | +0.24% | 49.4만 |
|---|
| 2026.01.23 | ₩50,992 | ₩51,501 | ₩47,794 | ₩49,721 | -2.49% | 62.5만 |
|---|
| 2026.01.22 | ₩55,596 | ₩56,600 | ₩51,742 | ₩52,170 | -6.16% | 63만 |
|---|
| 2026.01.21 | ₩55,141 | ₩57,269 | ₩55,141 | ₩56,988 | +3.35% | 26만 |
|---|
| 2026.01.20 | ₩54,981 | ₩55,315 | ₩54,713 | ₩54,833 | -0.27% | 28.4만 |
|---|
| 2026.01.16 | ₩55,810 | ₩56,065 | ₩55,369 | ₩55,650 | -0.29% | 19.8만 |
|---|
| 2026.01.15 | ₩54,833 | ₩56,265 | ₩54,833 | ₩56,105 | +2.32% | 15.3만 |
|---|
| 2026.01.14 | ₩54,900 | ₩55,222 | ₩54,285 | ₩55,222 | +0.59% | 14.4만 |
|---|
| 2026.01.13 | ₩55,195 | ₩55,195 | ₩54,499 | ₩54,887 | -0.56% | 14.5만 |
|---|
| 2026.01.12 | ₩54,994 | ₩55,436 | ₩54,767 | ₩55,048 | +0.10% | 17.6만 |
|---|
| 2026.01.09 | ₩55,770 | ₩56,105 | ₩55,181 | ₩55,382 | -0.70% | 16.3만 |
|---|
| 2026.01.08 | ₩54,967 | ₩55,998 | ₩54,954 | ₩55,757 | +1.44% | 26.9만 |
|---|
| 2026.01.07 | ₩55,315 | ₩55,784 | ₩54,994 | ₩55,329 | +0.02% | 21.3만 |
|---|
| 2026.01.06 | ₩55,128 | ₩55,730 | ₩54,753 | ₩55,677 | +1.00% | 21.6만 |
|---|
| 2026.01.05 | ₩54,900 | ₩56,265 | ₩54,900 | ₩55,650 | +1.37% | 19.4만 |
|---|
| 2026.01.02 | ₩54,566 | ₩55,208 | ₩53,709 | ₩54,900 | +0.61% | 22만 |
|---|
| 2025.12.31 | ₩55,007 | ₩55,007 | ₩54,472 | ₩54,847 | -0.29% | 23.8만 |
|---|
| 2025.12.30 | ₩55,570 | ₩55,570 | ₩55,048 | ₩55,088 | -0.87% | 13.2만 |
|---|
| 2025.12.29 | ₩55,931 | ₩55,931 | ₩55,369 | ₩55,623 | -0.55% | 16.8만 |
|---|
| 2025.12.26 | ₩56,453 | ₩56,801 | ₩55,596 | ₩55,877 | -1.02% | 14만 |
|---|
| 2025.12.24 | ₩55,998 | ₩56,439 | ₩55,837 | ₩56,212 | +0.38% | 8.9만 |
|---|
| 2025.12.23 | ₩56,265 | ₩56,921 | ₩55,958 | ₩56,346 | +0.14% | 17.4만 |
|---|
| 2025.12.22 | ₩56,640 | ₩57,202 | ₩56,332 | ₩56,640 | 0.00% | 19.3만 |
|---|
| 2025.12.19 | ₩57,122 | ₩57,243 | ₩55,877 | ₩56,613 | -0.89% | 100.8만 |
|---|
| 2025.12.18 | ₩57,524 | ₩57,805 | ₩56,761 | ₩57,457 | -0.12% | 30.7만 |
|---|
| 2025.12.17 | ₩56,265 | ₩57,443 | ₩56,265 | ₩57,069 | +1.43% | 35.6만 |
|---|
| 2025.12.16 | ₩56,225 | ₩56,814 | ₩56,051 | ₩56,413 | +0.33% | 25.2만 |
|---|
| 2025.12.15 | ₩57,042 | ₩57,109 | ₩56,172 | ₩56,533 | -0.89% | 30.3만 |
|---|
| 2025.12.12 | ₩56,172 | ₩56,627 | ₩55,636 | ₩56,480 | +0.55% | 23.3만 |
|---|
| 2025.12.11 | ₩56,092 | ₩56,801 | ₩55,931 | ₩55,944 | -0.26% | 24.2만 |
|---|
| 2025.12.10 | ₩54,740 | ₩56,600 | ₩54,673 | ₩56,051 | +2.40% | 30.8만 |
|---|
| 2025.12.09 | ₩54,258 | ₩55,208 | ₩54,258 | ₩54,405 | +0.27% | 17.6만 |
|---|
| 2025.12.08 | ₩54,539 | ₩54,874 | ₩54,191 | ₩54,245 | -0.54% | 27.5만 |
|---|
| 2025.12.05 | ₩53,950 | ₩54,459 | ₩53,709 | ₩54,164 | +0.40% | 13.8만 |
|---|
| 2025.12.04 | ₩54,231 | ₩54,927 | ₩54,231 | ₩54,311 | +0.15% | 17.3만 |
|---|
| 2025.12.03 | ₩53,495 | ₩54,713 | ₩53,495 | ₩54,459 | +1.80% | 16.1만 |
|---|
| 2025.12.02 | ₩54,030 | ₩54,030 | ₩53,334 | ₩53,589 | -0.82% | 16.7만 |
|---|
| 2025.12.01 | ₩53,201 | ₩53,910 | ₩53,201 | ₩53,763 | +1.06% | 16.8만 |
|---|
| 2025.11.28 | ₩53,763 | ₩53,763 | ₩53,040 | ₩53,174 | -1.10% | 8.5만 |
|---|
| 2025.11.26 | ₩53,549 | ₩54,191 | ₩53,495 | ₩53,508 | -0.07% | 33.2만 |
|---|
| 2025.11.25 | ₩52,906 | ₩54,231 | ₩52,906 | ₩53,736 | +1.57% | 27.8만 |
|---|
| 2025.11.24 | ₩53,040 | ₩53,254 | ₩52,451 | ₩52,572 | -0.88% | 23.1만 |
|---|
| 2025.11.21 | ₩53,080 | ₩53,883 | ₩52,585 | ₩53,254 | +0.33% | 74.2만 |
|---|
| 2025.11.20 | ₩53,522 | ₩54,044 | ₩52,545 | ₩52,612 | -1.70% | 21만 |
|---|
| 2025.11.19 | ₩53,201 | ₩53,589 | ₩52,424 | ₩53,160 | -0.08% | 18.9만 |
|---|
| 2025.11.18 | ₩52,291 | ₩53,602 | ₩52,291 | ₩53,214 | +1.77% | 27.5만 |
|---|
| 2025.11.17 | ₩53,923 | ₩54,352 | ₩52,384 | ₩52,505 | -2.63% | 28.8만 |
|---|
| 2025.11.14 | ₩54,311 | ₩54,311 | ₩53,549 | ₩54,111 | -0.37% | 16.5만 |
|---|
| 2025.11.13 | ₩53,856 | ₩54,927 | ₩53,856 | ₩54,499 | +1.19% | 32.2만 |
|---|
| 2025.11.12 | ₩54,445 | ₩55,168 | ₩54,445 | ₩54,539 | +0.17% | 30.8만 |
|---|
| 2025.11.11 | ₩54,526 | ₩54,633 | ₩53,923 | ₩54,137 | -0.71% | 16.6만 |
|---|
| 2025.11.10 | ₩54,392 | ₩54,954 | ₩54,285 | ₩54,512 | +0.22% | 25.2만 |
|---|
| 2025.11.07 | ₩53,562 | ₩54,325 | ₩53,334 | ₩54,271 | +1.32% | 25.8만 |
|---|
| 2025.11.06 | ₩53,160 | ₩54,004 | ₩53,160 | ₩53,669 | +0.96% | 21만 |
|---|
| 2025.11.05 | ₩52,920 | ₩54,030 | ₩52,920 | ₩53,508 | +1.11% | 26.5만 |
|---|
| 2025.11.04 | ₩52,036 | ₩53,053 | ₩51,795 | ₩52,893 | +1.65% | 26만 |
|---|
| 2025.11.03 | ₩51,822 | ₩52,438 | ₩51,220 | ₩52,398 | +1.11% | 29.6만 |
|---|
| 2025.10.31 | ₩51,073 | ₩52,063 | ₩50,845 | ₩51,742 | +1.31% | 37.5만 |
|---|
| 2025.10.30 | ₩51,394 | ₩52,317 | ₩50,711 | ₩51,139 | -0.49% | 104.3만 |
|---|
| 2025.10.29 | ₩52,170 | ₩52,920 | ₩51,193 | ₩51,487 | -1.31% | 27.3만 |
|---|
| 2025.10.28 | ₩52,344 | ₩53,281 | ₩52,210 | ₩52,545 | +0.38% | 27.9만 |
|---|
| 2025.10.27 | ₩52,960 | ₩53,134 | ₩52,143 | ₩52,277 | -1.29% | 29.6만 |
|---|
| 2025.10.24 | ₩52,906 | ₩53,455 | ₩52,772 | ₩53,040 | +0.25% | 21.7만 |
|---|
| 2025.10.23 | ₩52,866 | ₩53,147 | ₩52,130 | ₩52,424 | -0.84% | 20.4만 |
|---|
| 2025.10.22 | ₩54,887 | ₩55,583 | ₩52,879 | ₩53,000 | -3.44% | 44.8만 |
|---|
| 2025.10.21 | ₩56,373 | ₩57,229 | ₩56,373 | ₩56,453 | +0.14% | 24.9만 |
|---|
| 2025.10.20 | ₩55,436 | ₩57,015 | ₩55,342 | ₩56,841 | +2.54% | 17.2만 |
|---|
| 2025.10.17 | ₩54,847 | ₩55,570 | ₩54,526 | ₩55,262 | +0.76% | 31.5만 |
|---|
| 2025.10.16 | ₩56,533 | ₩56,654 | ₩53,963 | ₩54,566 | -3.48% | 29.8만 |
|---|
| 2025.10.15 | ₩57,952 | ₩58,112 | ₩56,627 | ₩57,055 | -1.55% | 18.2만 |
|---|
| 2025.10.14 | ₩56,145 | ₩58,112 | ₩55,944 | ₩58,059 | +3.41% | 21.4만 |
|---|
| 2025.10.13 | ₩55,931 | ₩56,613 | ₩55,570 | ₩56,480 | +0.98% | 16만 |
|---|
| 2025.10.10 | ₩57,644 | ₩58,059 | ₩55,329 | ₩55,476 | -3.76% | 23.9만 |
|---|