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 | ₩67,936 | ₩68,151 | ₩67,588 | ₩67,789 | -0.22% | 15만 |
| 2026.10.08 | ₩67,360 | ₩68,513 | ₩67,185 | ₩68,298 | +1.39% | 24.5만 |
| 2026.10.07 | ₩67,413 | ₩68,513 | ₩66,850 | ₩67,681 | +0.40% | 29.3만 |
| 2026.10.06 | ₩68,781 | ₩69,157 | ₩67,869 | ₩68,191 | -0.86% | 17.9만 |
| 2026.10.05 | ₩68,634 | ₩69,211 | ₩68,124 | ₩68,366 | -0.39% | 26.3만 |
| 2026.10.02 | ₩68,339 | ₩69,143 | ₩67,883 | ₩68,795 | +0.67% | 19.8만 |
| 2026.10.01 | ₩66,783 | ₩68,003 | ₩65,696 | ₩67,990 | +1.81% | 27.2만 |
| 2026.09.30 | ₩67,319 | ₩67,896 | ₩66,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,172 |
| -0.22% |
| 32.5만 |
| 2026.09.29 | ₩68,768 | ₩69,009 | ₩67,319 | ₩67,695 | -1.56% | 22.1만 |
|---|
| 2026.09.28 | ₩69,680 | ₩69,975 | ₩68,594 | ₩68,674 | -1.44% | 26.5만 |
|---|
| 2026.09.25 | ₩69,640 | ₩70,337 | ₩69,640 | ₩69,667 | +0.04% | 23.6만 |
|---|
| 2026.09.24 | ₩69,573 | ₩69,680 | ₩68,862 | ₩69,398 | -0.25% | 23.4만 |
|---|
| 2026.09.23 | ₩69,331 | ₩70,109 | ₩68,956 | ₩69,157 | -0.25% | 29만 |
|---|
| 2026.09.22 | ₩70,498 | ₩70,807 | ₩69,304 | ₩69,345 | -1.64% | 24.3만 |
|---|
| 2026.09.21 | ₩70,726 | ₩70,954 | ₩70,015 | ₩70,069 | -0.93% | 22.1만 |
|---|
| 2026.09.18 | ₩69,908 | ₩70,471 | ₩69,573 | ₩70,418 | +0.73% | 91.6만 |
|---|
| 2026.09.17 | ₩70,941 | ₩71,410 | ₩69,868 | ₩70,149 | -1.12% | 30만 |
|---|
| 2026.09.16 | ₩71,102 | ₩71,115 | ₩69,345 | ₩70,404 | -0.98% | 45.5만 |
|---|
| 2026.09.15 | ₩70,847 | ₩71,705 | ₩70,740 | ₩70,968 | +0.17% | 26.6만 |
|---|
| 2026.09.14 | ₩70,673 | ₩71,249 | ₩70,471 | ₩70,954 | +0.40% | 22.5만 |
|---|
| 2026.09.11 | ₩71,196 | ₩71,196 | ₩69,801 | ₩70,632 | -0.79% | 25.6만 |
|---|
| 2026.09.10 | ₩70,082 | ₩70,538 | ₩69,707 | ₩70,498 | +0.59% | 14.3만 |
|---|
| 2026.09.09 | ₩70,002 | ₩70,619 | ₩69,801 | ₩69,962 | -0.06% | 20.7만 |
|---|
| 2026.09.08 | ₩71,383 | ₩71,383 | ₩70,364 | ₩70,485 | -1.26% | 19.7만 |
|---|
| 2026.09.04 | ₩70,512 | ₩71,491 | ₩68,795 | ₩71,383 | +1.24% | 13.7만 |
|---|
| 2026.09.03 | ₩71,115 | ₩71,625 | ₩70,659 | ₩70,847 | -0.38% | 20만 |
|---|
| 2026.09.02 | ₩70,485 | ₩70,968 | ₩69,640 | ₩70,699 | +0.30% | 27.5만 |
|---|
| 2026.09.01 | ₩69,640 | ₩70,377 | ₩69,036 | ₩69,908 | +0.39% | 36.7만 |
|---|
| 2026.08.31 | ₩70,310 | ₩71,008 | ₩69,519 | ₩69,814 | -0.71% | 21.7만 |
|---|
| 2026.08.28 | ₩70,284 | ₩70,498 | ₩69,881 | ₩70,324 | +0.06% | 15.1만 |
|---|
| 2026.08.27 | ₩69,586 | ₩70,082 | ₩69,372 | ₩69,868 | +0.40% | 23.3만 |
|---|
| 2026.08.26 | ₩70,109 | ₩70,391 | ₩70,002 | ₩70,069 | -0.06% | 18.5만 |
|---|
| 2026.08.25 | ₩70,445 | ₩70,445 | ₩69,573 | ₩69,814 | -0.89% | 17.7만 |
|---|
| 2026.08.24 | ₩69,908 | ₩70,780 | ₩69,519 | ₩70,230 | +0.46% | 28.5만 |
|---|
| 2026.08.21 | ₩69,868 | ₩70,176 | ₩69,197 | ₩70,056 | +0.27% | 25만 |
|---|
| 2026.08.20 | ₩68,969 | ₩69,613 | ₩68,701 | ₩69,452 | +0.70% | 32.3만 |
|---|
| 2026.08.19 | ₩71,021 | ₩71,021 | ₩68,956 | ₩69,224 | -2.53% | 26.8만 |
|---|
| 2026.08.18 | ₩72,027 | ₩72,403 | ₩70,968 | ₩71,155 | -1.21% | 22.1만 |
|---|
| 2026.08.17 | ₩71,987 | ₩73,060 | ₩71,491 | ₩71,786 | -0.28% | 19.2만 |
|---|
| 2026.08.14 | ₩71,705 | ₩72,403 | ₩71,343 | ₩72,363 | +0.92% | 25만 |
|---|
| 2026.08.13 | ₩71,424 | ₩72,135 | ₩71,290 | ₩71,813 | +0.54% | 23.1만 |
|---|
| 2026.08.12 | ₩70,002 | ₩71,290 | ₩70,002 | ₩70,927 | +1.32% | 14.2만 |
|---|
| 2026.08.11 | ₩70,056 | ₩70,646 | ₩69,760 | ₩70,471 | +0.59% | 16.7만 |
|---|
| 2026.08.10 | ₩69,734 | ₩70,646 | ₩69,586 | ₩69,881 | +0.21% | 16.4만 |
|---|
| 2026.08.07 | ₩70,565 | ₩70,673 | ₩69,962 | ₩70,149 | -0.59% | 17.5만 |
|---|
| 2026.08.06 | ₩71,518 | ₩72,108 | ₩70,860 | ₩70,941 | -0.81% | 16.4만 |
|---|
| 2026.08.05 | ₩71,839 | ₩72,188 | ₩71,008 | ₩71,263 | -0.80% | 30.7만 |
|---|
| 2026.08.04 | ₩71,544 | ₩72,094 | ₩70,820 | ₩71,638 | +0.13% | 21.3만 |
|---|
| 2026.08.03 | ₩70,445 | ₩71,786 | ₩70,445 | ₩71,196 | +1.07% | 28.9만 |
|---|
| 2026.07.31 | ₩70,337 | ₩71,048 | ₩69,801 | ₩70,901 | +0.80% | 25.7만 |
|---|
| 2026.07.30 | ₩70,740 | ₩71,263 | ₩70,163 | ₩70,404 | -0.47% | 23.3만 |
|---|
| 2026.07.29 | ₩70,471 | ₩70,954 | ₩69,600 | ₩70,203 | -0.38% | 27.6만 |
|---|
| 2026.07.28 | ₩70,042 | ₩71,491 | ₩70,042 | ₩71,129 | +1.55% | 22.8만 |
|---|
| 2026.07.27 | ₩70,431 | ₩71,021 | ₩70,096 | ₩70,257 | -0.25% | 28.3만 |
|---|
| 2026.07.24 | ₩70,807 | ₩70,941 | ₩69,908 | ₩70,284 | -0.74% | 36.8만 |
|---|
| 2026.07.23 | ₩69,331 | ₩70,646 | ₩68,808 | ₩70,324 | +1.43% | 50.5만 |
|---|
| 2026.07.22 | ₩71,303 | ₩71,357 | ₩69,372 | ₩69,908 | -1.96% | 50.8만 |
|---|
| 2026.07.21 | ₩69,264 | ₩71,035 | ₩68,406 | ₩70,954 | +2.44% | 54.8만 |
|---|
| 2026.07.20 | ₩67,051 | ₩67,293 | ₩66,769 | ₩67,065 | +0.02% | 44.3만 |
|---|
| 2026.07.17 | ₩67,883 | ₩68,352 | ₩66,810 | ₩67,158 | -1.07% | 26.4만 |
|---|
| 2026.07.16 | ₩67,158 | ₩68,969 | ₩66,783 | ₩68,634 | +2.20% | 27.7만 |
|---|
| 2026.07.15 | ₩67,011 | ₩67,668 | ₩66,515 | ₩67,051 | +0.06% | 35.3만 |
|---|
| 2026.07.14 | ₩67,051 | ₩67,547 | ₩66,649 | ₩66,863 | -0.28% | 20.6만 |
|---|
| 2026.07.13 | ₩67,185 | ₩67,749 | ₩66,582 | ₩67,024 | -0.24% | 22.6만 |
|---|
| 2026.07.10 | ₩66,608 | ₩66,796 | ₩66,112 | ₩66,193 | -0.62% | 34.4만 |
|---|
| 2026.07.09 | ₩65,938 | ₩66,944 | ₩65,629 | ₩66,582 | +0.98% | 33.4만 |
|---|
| 2026.07.08 | ₩66,796 | ₩66,796 | ₩65,281 | ₩65,482 | -1.97% | 39.3만 |
|---|
| 2026.07.07 | ₩66,769 | ₩67,547 | ₩66,421 | ₩66,890 | +0.18% | 30.1만 |
|---|
| 2026.07.06 | ₩66,863 | ₩66,997 | ₩66,085 | ₩66,649 | -0.32% | 20만 |
|---|
| 2026.07.02 | ₩67,199 | ₩67,708 | ₩65,898 | ₩66,367 | -1.24% | 27.9만 |
|---|
| 2026.07.01 | ₩66,219 | ₩67,950 | ₩66,112 | ₩67,266 | +1.58% | 43.1만 |
|---|
| 2026.06.30 | ₩65,482 | ₩66,152 | ₩65,307 | ₩65,817 | +0.51% | 32.6만 |
|---|
| 2026.06.29 | ₩65,629 | ₩66,327 | ₩65,200 | ₩65,978 | +0.53% | 39.5만 |
|---|
| 2026.06.26 | ₩66,327 | ₩66,649 | ₩65,214 | ₩65,616 | -1.07% | 99.3만 |
|---|
| 2026.06.25 | ₩64,851 | ₩66,474 | ₩64,851 | ₩66,139 | +1.99% | 54.8만 |
|---|
| 2026.06.24 | ₩64,355 | ₩65,468 | ₩64,328 | ₩65,066 | +1.10% | 41.9만 |
|---|
| 2026.06.23 | ₩63,497 | ₩64,476 | ₩63,349 | ₩64,422 | +1.46% | 69.8만 |
|---|
| 2026.06.22 | ₩62,987 | ₩63,497 | ₩62,826 | ₩63,295 | +0.49% | 62.5만 |
|---|
| 2026.06.18 | ₩62,678 | ₩63,255 | ₩62,182 | ₩62,585 | -0.15% | 133.6만 |
|---|
| 2026.06.17 | ₩63,805 | ₩64,395 | ₩62,035 | ₩62,437 | -2.14% | 59.9만 |
|---|
| 2026.06.16 | ₩64,838 | ₩64,838 | ₩63,591 | ₩64,033 | -1.24% | 42.5만 |
|---|
| 2026.06.15 | ₩64,717 | ₩65,146 | ₩63,537 | ₩63,872 | -1.31% | 32.4만 |
|---|
| 2026.06.12 | ₩63,966 | ₩64,529 | ₩63,309 | ₩64,462 | +0.78% | 27.8만 |
|---|
| 2026.06.11 | ₩63,027 | ₩63,765 | ₩62,303 | ₩63,550 | +0.83% | 40.4만 |
|---|
| 2026.06.10 | ₩63,135 | ₩63,550 | ₩62,544 | ₩62,813 | -0.51% | 27만 |
|---|
| 2026.06.09 | ₩62,638 | ₩63,872 | ₩62,531 | ₩62,692 | +0.09% | 23.9만 |
|---|
| 2026.06.08 | ₩62,129 | ₩62,625 | ₩62,088 | ₩62,276 | +0.24% | 20.9만 |
|---|
| 2026.06.05 | ₩61,847 | ₩62,249 | ₩61,109 | ₩62,061 | +0.35% | 20.2만 |
|---|
| 2026.06.04 | ₩61,230 | ₩61,954 | ₩61,002 | ₩61,646 | +0.68% | 26.7만 |
|---|
| 2026.06.03 | ₩60,707 | ₩60,720 | ₩59,392 | ₩59,996 | -1.17% | 43.9만 |
|---|
| 2026.06.02 | ₩59,969 | ₩61,203 | ₩59,969 | ₩61,123 | +1.92% | 18.2만 |
|---|
| 2026.06.01 | ₩60,975 | ₩60,975 | ₩59,312 | ₩59,996 | -1.61% | 52만 |
|---|
| 2026.05.29 | ₩61,243 | ₩61,887 | ₩60,908 | ₩61,109 | -0.22% | 19.6만 |
|---|
| 2026.05.28 | ₩60,948 | ₩61,713 | ₩60,774 | ₩61,471 | +0.86% | 31.5만 |
|---|
| 2026.05.27 | ₩61,686 | ₩62,169 | ₩60,787 | ₩61,149 | -0.87% | 34.4만 |
|---|
| 2026.05.26 | ₩60,667 | ₩61,351 | ₩60,224 | ₩61,297 | +1.04% | 21.7만 |
|---|
| 2026.05.22 | ₩60,760 | ₩60,841 | ₩60,237 | ₩60,425 | -0.55% | 21.9만 |
|---|
| 2026.05.21 | ₩60,599 | ₩61,123 | ₩60,023 | ₩60,626 | +0.04% | 21.4만 |
|---|
| 2026.05.20 | ₩59,768 | ₩61,377 | ₩59,433 | ₩61,163 | +2.33% | 21.8만 |
|---|
| 2026.05.19 | ₩59,956 | ₩60,586 | ₩59,151 | ₩59,768 | -0.31% | 25.9만 |
|---|
| 2026.05.18 | ₩59,352 | ₩60,304 | ₩59,352 | ₩59,915 | +0.95% | 19만 |
|---|
| 2026.05.15 | ₩59,459 | ₩59,459 | ₩58,588 | ₩58,977 | -0.81% | 22.4만 |
|---|
| 2026.05.14 | ₩59,674 | ₩60,559 | ₩59,365 | ₩59,526 | -0.25% | 17.4만 |
|---|
| 2026.05.13 | ₩59,218 | ₩59,701 | ₩58,802 | ₩59,205 | -0.02% | 30.1만 |
|---|
| 2026.05.12 | ₩59,956 | ₩60,747 | ₩58,507 | ₩59,352 | -1.01% | 25.9만 |
|---|
| 2026.05.11 | ₩61,941 | ₩61,941 | ₩59,902 | ₩59,969 | -3.18% | 20.4만 |
|---|
| 2026.05.08 | ₩61,471 | ₩62,048 | ₩61,310 | ₩61,699 | +0.37% | 27.1만 |
|---|
| 2026.05.07 | ₩61,874 | ₩62,129 | ₩61,096 | ₩61,190 | -1.11% | 29.2만 |
|---|
| 2026.05.06 | ₩61,485 | ₩62,035 | ₩61,216 | ₩61,646 | +0.26% | 16.5만 |
|---|
| 2026.05.05 | ₩60,586 | ₩61,579 | ₩60,170 | ₩61,069 | +0.80% | 15.1만 |
|---|
| 2026.05.04 | ₩61,203 | ₩61,699 | ₩60,439 | ₩60,532 | -1.10% | 19.2만 |
|---|
| 2026.05.01 | ₩61,592 | ₩61,766 | ₩60,962 | ₩61,351 | -0.39% | 20.5만 |
|---|
| 2026.04.30 | ₩59,835 | ₩62,115 | ₩59,835 | ₩61,646 | +3.03% | 55.6만 |
|---|
| 2026.04.29 | ₩61,377 | ₩61,579 | ₩60,090 | ₩60,224 | -1.88% | 35.9만 |
|---|
| 2026.04.28 | ₩61,699 | ₩62,571 | ₩61,498 | ₩61,512 | -0.30% | 23.6만 |
|---|
| 2026.04.27 | ₩61,096 | ₩61,833 | ₩61,002 | ₩61,471 | +0.61% | 24.1만 |
|---|
| 2026.04.24 | ₩61,753 | ₩61,927 | ₩60,506 | ₩61,069 | -1.11% | 35만 |
|---|
| 2026.04.23 | ₩61,659 | ₩61,847 | ₩60,734 | ₩61,833 | +0.28% | 33.7만 |
|---|
| 2026.04.22 | ₩61,753 | ₩62,839 | ₩60,720 | ₩61,404 | -0.56% | 36.2만 |
|---|
| 2026.04.21 | ₩58,588 | ₩61,109 | ₩56,562 | ₩59,969 | +2.36% | 63.8만 |
|---|
| 2026.04.20 | ₩57,072 | ₩57,675 | ₩56,656 | ₩57,072 | 0.00% | 40만 |
|---|
| 2026.04.17 | ₩57,032 | ₩58,078 | ₩56,804 | ₩57,152 | +0.21% | 39.1만 |
|---|
| 2026.04.16 | ₩56,616 | ₩57,313 | ₩56,173 | ₩56,321 | -0.52% | 22.1만 |
|---|
| 2026.04.15 | ₩57,246 | ₩57,488 | ₩56,468 | ₩56,924 | -0.56% | 13.5만 |
|---|
| 2026.04.14 | ₩57,608 | ₩57,890 | ₩56,696 | ₩57,447 | -0.28% | 19.6만 |
|---|
| 2026.04.13 | ₩57,099 | ₩57,823 | ₩56,602 | ₩57,810 | +1.25% | 16.8만 |
|---|
| 2026.04.10 | ₩57,850 | ₩57,850 | ₩57,045 | ₩57,327 | -0.90% | 12.6만 |
|---|
| 2026.04.09 | ₩57,005 | ₩58,360 | ₩57,005 | ₩58,158 | +2.02% | 20.5만 |
|---|
| 2026.04.08 | ₩56,804 | ₩57,675 | ₩56,656 | ₩57,179 | +0.66% | 28.8만 |
|---|
| 2026.04.07 | ₩55,824 | ₩56,213 | ₩55,583 | ₩55,945 | +0.22% | 18.1만 |
|---|
| 2026.04.06 | ₩55,422 | ₩56,012 | ₩54,993 | ₩55,972 | +0.99% | 17.3만 |
|---|
| 2026.04.02 | ₩54,577 | ₩55,489 | ₩54,202 | ₩55,462 | +1.62% | 24만 |
|---|
| 2026.04.01 | ₩54,537 | ₩55,476 | ₩54,470 | ₩55,114 | +1.06% | 25.4만 |
|---|
| 2026.03.31 | ₩53,665 | ₩54,470 | ₩53,383 | ₩54,269 | +1.12% | 24.7만 |
|---|
| 2026.03.30 | ₩54,255 | ₩54,255 | ₩53,343 | ₩53,464 | -1.46% | 24.9만 |
|---|
| 2026.03.27 | ₩54,134 | ₩54,215 | ₩53,316 | ₩53,813 | -0.59% | 34.9만 |
|---|
| 2026.03.26 | ₩53,772 | ₩54,470 | ₩53,772 | ₩54,443 | +1.25% | 22.5만 |
|---|
| 2026.03.25 | ₩54,041 | ₩54,215 | ₩53,464 | ₩54,202 | +0.30% | 44만 |
|---|
| 2026.03.24 | ₩52,807 | ₩54,108 | ₩52,646 | ₩53,517 | +1.35% | 34.2만 |
|---|
| 2026.03.23 | ₩53,169 | ₩54,483 | ₩52,552 | ₩53,021 | -0.28% | 39.9만 |
|---|
| 2026.03.20 | ₩52,069 | ₩52,176 | ₩51,251 | ₩51,962 | -0.21% | 193.8만 |
|---|
| 2026.03.19 | ₩51,640 | ₩52,418 | ₩51,452 | ₩51,962 | +0.62% | 26.2만 |
|---|
| 2026.03.18 | ₩52,310 | ₩52,632 | ₩51,385 | ₩51,895 | -0.79% | 49.4만 |
|---|
| 2026.03.17 | ₩53,289 | ₩53,289 | ₩52,163 | ₩52,337 | -1.79% | 25.5만 |
|---|
| 2026.03.16 | ₩53,249 | ₩53,719 | ₩52,646 | ₩52,699 | -1.03% | 44.4만 |
|---|
| 2026.03.13 | ₩52,887 | ₩54,134 | ₩52,310 | ₩52,699 | -0.36% | 24.6만 |
|---|
| 2026.03.12 | ₩51,438 | ₩52,726 | ₩51,291 | ₩52,579 | +2.22% | 29.9만 |
|---|
| 2026.03.11 | ₩52,458 | ₩52,780 | ₩51,854 | ₩52,364 | -0.18% | 25.8만 |
|---|
| 2026.03.10 | ₩52,190 | ₩53,987 | ₩51,948 | ₩52,753 | +1.08% | 50.6만 |
|---|
| 2026.03.09 | ₩51,479 | ₩52,646 | ₩50,406 | ₩52,243 | +1.49% | 53.3만 |
|---|
| 2026.03.06 | ₩52,337 | ₩52,686 | ₩51,519 | ₩52,579 | +0.46% | 35만 |
|---|
| 2026.03.05 | ₩53,719 | ₩54,161 | ₩53,222 | ₩53,652 | -0.12% | 33.3만 |
|---|
| 2026.03.04 | ₩54,054 | ₩54,617 | ₩53,625 | ₩54,108 | +0.10% | 23.3만 |
|---|
| 2026.03.03 | ₩52,726 | ₩54,376 | ₩52,726 | ₩54,027 | +2.47% | 26.9만 |
|---|
| 2026.03.02 | ₩52,954 | ₩54,711 | ₩52,914 | ₩54,430 | +2.79% | 62.9만 |
|---|
| 2026.02.27 | ₩55,167 | ₩55,637 | ₩53,517 | ₩53,759 | -2.55% | 40.7만 |
|---|
| 2026.02.26 | ₩56,441 | ₩57,407 | ₩55,436 | ₩56,133 | -0.55% | 21.8만 |
|---|
| 2026.02.25 | ₩55,784 | ₩56,468 | ₩55,677 | ₩56,428 | +1.15% | 27.2만 |
|---|
| 2026.02.24 | ₩55,154 | ₩55,959 | ₩55,154 | ₩55,395 | +0.44% | 36.2만 |
|---|
| 2026.02.23 | ₩57,461 | ₩57,971 | ₩55,033 | ₩55,516 | -3.38% | 47.3만 |
|---|
| 2026.02.20 | ₩56,576 | ₩57,219 | ₩55,757 | ₩57,219 | +1.14% | 22.2만 |
|---|
| 2026.02.19 | ₩55,905 | ₩56,844 | ₩55,798 | ₩56,509 | +1.08% | 29.8만 |
|---|
| 2026.02.18 | ₩56,602 | ₩57,340 | ₩56,334 | ₩56,441 | -0.28% | 17.3만 |
|---|
| 2026.02.17 | ₩56,616 | ₩57,112 | ₩56,213 | ₩56,589 | -0.05% | 18.4만 |
|---|
| 2026.02.13 | ₩56,079 | ₩56,683 | ₩55,355 | ₩56,213 | +0.24% | 35.1만 |
|---|
| 2026.02.12 | ₩57,018 | ₩57,045 | ₩55,556 | ₩56,401 | -1.08% | 41.6만 |
|---|
| 2026.02.11 | ₩56,602 | ₩56,830 | ₩55,918 | ₩56,374 | -0.40% | 34.7만 |
|---|
| 2026.02.10 | ₩56,213 | ₩56,602 | ₩55,610 | ₩56,106 | -0.19% | 43.6만 |
|---|
| 2026.02.09 | ₩54,872 | ₩56,321 | ₩54,845 | ₩56,133 | +2.30% | 43만 |
|---|
| 2026.02.06 | ₩55,489 | ₩55,664 | ₩54,832 | ₩54,912 | -1.04% | 30.9만 |
|---|
| 2026.02.05 | ₩55,087 | ₩55,704 | ₩54,295 | ₩55,154 | +0.12% | 42.6만 |
|---|
| 2026.02.04 | ₩55,489 | ₩56,844 | ₩54,926 | ₩54,993 | -0.89% | 41만 |
|---|
| 2026.02.03 | ₩54,644 | ₩56,106 | ₩54,215 | ₩55,583 | +1.72% | 32.7만 |
|---|
| 2026.02.02 | ₩53,906 | ₩55,342 | ₩53,906 | ₩54,631 | +1.34% | 38.7만 |
|---|
| 2026.01.30 | ₩52,807 | ₩54,215 | ₩52,807 | ₩54,054 | +2.36% | 52.5만 |
|---|
| 2026.01.29 | ₩51,599 | ₩53,625 | ₩51,599 | ₩53,303 | +3.30% | 87.3만 |
|---|
| 2026.01.28 | ₩51,063 | ₩51,452 | ₩50,379 | ₩50,607 | -0.89% | 38.8만 |
|---|
| 2026.01.27 | ₩49,909 | ₩50,902 | ₩49,681 | ₩50,835 | +1.85% | 28.6만 |
|---|
| 2026.01.26 | ₩49,708 | ₩50,164 | ₩49,199 | ₩49,829 | +0.24% | 49.4만 |
|---|
| 2026.01.23 | ₩51,103 | ₩51,613 | ₩47,897 | ₩49,829 | -2.49% | 62.5만 |
|---|
| 2026.01.22 | ₩55,717 | ₩56,723 | ₩51,854 | ₩52,283 | -6.16% | 63만 |
|---|
| 2026.01.21 | ₩55,261 | ₩57,394 | ₩55,261 | ₩57,112 | +3.35% | 26만 |
|---|
| 2026.01.20 | ₩55,100 | ₩55,436 | ₩54,832 | ₩54,953 | -0.27% | 28.4만 |
|---|
| 2026.01.16 | ₩55,932 | ₩56,187 | ₩55,489 | ₩55,771 | -0.29% | 19.8만 |
|---|
| 2026.01.15 | ₩54,953 | ₩56,388 | ₩54,953 | ₩56,227 | +2.32% | 15.3만 |
|---|
| 2026.01.14 | ₩55,020 | ₩55,342 | ₩54,403 | ₩55,342 | +0.59% | 14.4만 |
|---|
| 2026.01.13 | ₩55,315 | ₩55,315 | ₩54,617 | ₩55,006 | -0.56% | 14.5만 |
|---|
| 2026.01.12 | ₩55,114 | ₩55,556 | ₩54,886 | ₩55,167 | +0.10% | 17.6만 |
|---|
| 2026.01.09 | ₩55,892 | ₩56,227 | ₩55,301 | ₩55,503 | -0.70% | 16.3만 |
|---|
| 2026.01.08 | ₩55,087 | ₩56,120 | ₩55,073 | ₩55,878 | +1.44% | 26.9만 |
|---|
| 2026.01.07 | ₩55,436 | ₩55,905 | ₩55,114 | ₩55,449 | +0.02% | 21.3만 |
|---|
| 2026.01.06 | ₩55,248 | ₩55,851 | ₩54,872 | ₩55,798 | +1.00% | 21.6만 |
|---|
| 2026.01.05 | ₩55,020 | ₩56,388 | ₩55,020 | ₩55,771 | +1.37% | 19.4만 |
|---|
| 2026.01.02 | ₩54,684 | ₩55,328 | ₩53,826 | ₩55,020 | +0.61% | 22만 |
|---|
| 2025.12.31 | ₩55,127 | ₩55,127 | ₩54,591 | ₩54,966 | -0.29% | 23.8만 |
|---|
| 2025.12.30 | ₩55,690 | ₩55,690 | ₩55,167 | ₩55,207 | -0.87% | 13.2만 |
|---|
| 2025.12.29 | ₩56,053 | ₩56,053 | ₩55,489 | ₩55,744 | -0.55% | 16.8만 |
|---|
| 2025.12.26 | ₩56,576 | ₩56,924 | ₩55,717 | ₩55,999 | -1.02% | 14만 |
|---|
| 2025.12.24 | ₩56,120 | ₩56,562 | ₩55,959 | ₩56,334 | +0.38% | 8.9만 |
|---|
| 2025.12.23 | ₩56,388 | ₩57,045 | ₩56,079 | ₩56,468 | +0.14% | 17.4만 |
|---|
| 2025.12.22 | ₩56,763 | ₩57,327 | ₩56,455 | ₩56,763 | 0.00% | 19.3만 |
|---|
| 2025.12.19 | ₩57,246 | ₩57,367 | ₩55,999 | ₩56,737 | -0.89% | 100.8만 |
|---|
| 2025.12.18 | ₩57,649 | ₩57,930 | ₩56,884 | ₩57,582 | -0.12% | 30.7만 |
|---|
| 2025.12.17 | ₩56,388 | ₩57,568 | ₩56,388 | ₩57,193 | +1.43% | 35.6만 |
|---|
| 2025.12.16 | ₩56,348 | ₩56,938 | ₩56,173 | ₩56,535 | +0.33% | 25.2만 |
|---|
| 2025.12.15 | ₩57,166 | ₩57,233 | ₩56,294 | ₩56,656 | -0.89% | 30.3만 |
|---|
| 2025.12.12 | ₩56,294 | ₩56,750 | ₩55,757 | ₩56,602 | +0.55% | 23.3만 |
|---|
| 2025.12.11 | ₩56,213 | ₩56,924 | ₩56,053 | ₩56,066 | -0.26% | 24.2만 |
|---|
| 2025.12.10 | ₩54,859 | ₩56,723 | ₩54,792 | ₩56,173 | +2.40% | 30.8만 |
|---|
| 2025.12.09 | ₩54,376 | ₩55,328 | ₩54,376 | ₩54,523 | +0.27% | 17.6만 |
|---|
| 2025.12.08 | ₩54,658 | ₩54,993 | ₩54,309 | ₩54,362 | -0.54% | 27.5만 |
|---|
| 2025.12.05 | ₩54,067 | ₩54,577 | ₩53,826 | ₩54,282 | +0.40% | 13.8만 |
|---|
| 2025.12.04 | ₩54,349 | ₩55,047 | ₩54,349 | ₩54,430 | +0.15% | 17.3만 |
|---|
| 2025.12.03 | ₩53,611 | ₩54,832 | ₩53,611 | ₩54,577 | +1.80% | 16.1만 |
|---|
| 2025.12.02 | ₩54,148 | ₩54,148 | ₩53,450 | ₩53,705 | -0.82% | 16.7만 |
|---|
| 2025.12.01 | ₩53,316 | ₩54,027 | ₩53,316 | ₩53,880 | +1.06% | 16.8만 |
|---|
| 2025.11.28 | ₩53,880 | ₩53,880 | ₩53,155 | ₩53,289 | -1.10% | 8.5만 |
|---|
| 2025.11.26 | ₩53,665 | ₩54,309 | ₩53,611 | ₩53,625 | -0.07% | 33.2만 |
|---|
| 2025.11.25 | ₩53,021 | ₩54,349 | ₩53,021 | ₩53,853 | +1.57% | 27.8만 |
|---|
| 2025.11.24 | ₩53,155 | ₩53,370 | ₩52,565 | ₩52,686 | -0.88% | 23.1만 |
|---|
| 2025.11.21 | ₩53,196 | ₩54,000 | ₩52,699 | ₩53,370 | +0.33% | 74.2만 |
|---|
| 2025.11.20 | ₩53,638 | ₩54,161 | ₩52,659 | ₩52,726 | -1.70% | 21만 |
|---|
| 2025.11.19 | ₩53,316 | ₩53,705 | ₩52,538 | ₩53,276 | -0.08% | 18.9만 |
|---|
| 2025.11.18 | ₩52,404 | ₩53,719 | ₩52,404 | ₩53,330 | +1.77% | 27.5만 |
|---|
| 2025.11.17 | ₩54,041 | ₩54,470 | ₩52,498 | ₩52,619 | -2.63% | 28.8만 |
|---|
| 2025.11.14 | ₩54,430 | ₩54,430 | ₩53,665 | ₩54,228 | -0.37% | 16.5만 |
|---|
| 2025.11.13 | ₩53,974 | ₩55,047 | ₩53,974 | ₩54,617 | +1.19% | 32.2만 |
|---|
| 2025.11.12 | ₩54,564 | ₩55,288 | ₩54,564 | ₩54,658 | +0.17% | 30.8만 |
|---|
| 2025.11.11 | ₩54,644 | ₩54,751 | ₩54,041 | ₩54,255 | -0.71% | 16.6만 |
|---|
| 2025.11.10 | ₩54,510 | ₩55,073 | ₩54,403 | ₩54,631 | +0.22% | 25.2만 |
|---|
| 2025.11.07 | ₩53,678 | ₩54,443 | ₩53,450 | ₩54,389 | +1.32% | 25.8만 |
|---|
| 2025.11.06 | ₩53,276 | ₩54,121 | ₩53,276 | ₩53,786 | +0.96% | 21만 |
|---|
| 2025.11.05 | ₩53,035 | ₩54,148 | ₩53,035 | ₩53,625 | +1.11% | 26.5만 |
|---|
| 2025.11.04 | ₩52,149 | ₩53,169 | ₩51,908 | ₩53,008 | +1.65% | 26만 |
|---|
| 2025.11.03 | ₩51,935 | ₩52,552 | ₩51,331 | ₩52,512 | +1.11% | 29.6만 |
|---|
| 2025.10.31 | ₩51,184 | ₩52,176 | ₩50,956 | ₩51,854 | +1.31% | 37.5만 |
|---|
| 2025.10.30 | ₩51,506 | ₩52,431 | ₩50,821 | ₩51,251 | -0.49% | 104.3만 |
|---|
| 2025.10.29 | ₩52,283 | ₩53,035 | ₩51,304 | ₩51,599 | -1.31% | 27.3만 |
|---|
| 2025.10.28 | ₩52,458 | ₩53,397 | ₩52,324 | ₩52,659 | +0.38% | 27.9만 |
|---|
| 2025.10.27 | ₩53,075 | ₩53,249 | ₩52,257 | ₩52,391 | -1.29% | 29.6만 |
|---|
| 2025.10.24 | ₩53,021 | ₩53,571 | ₩52,887 | ₩53,155 | +0.25% | 21.7만 |
|---|
| 2025.10.23 | ₩52,981 | ₩53,263 | ₩52,243 | ₩52,538 | -0.84% | 20.4만 |
|---|
| 2025.10.22 | ₩55,006 | ₩55,704 | ₩52,994 | ₩53,115 | -3.44% | 44.8만 |
|---|
| 2025.10.21 | ₩56,495 | ₩57,354 | ₩56,495 | ₩56,576 | +0.14% | 24.9만 |
|---|
| 2025.10.20 | ₩55,556 | ₩57,139 | ₩55,462 | ₩56,965 | +2.54% | 17.2만 |
|---|
| 2025.10.17 | ₩54,966 | ₩55,690 | ₩54,644 | ₩55,382 | +0.76% | 31.5만 |
|---|
| 2025.10.16 | ₩56,656 | ₩56,777 | ₩54,081 | ₩54,684 | -3.48% | 29.8만 |
|---|
| 2025.10.15 | ₩58,078 | ₩58,239 | ₩56,750 | ₩57,179 | -1.55% | 18.2만 |
|---|
| 2025.10.14 | ₩56,267 | ₩58,239 | ₩56,066 | ₩58,185 | +3.41% | 21.4만 |
|---|
| 2025.10.13 | ₩56,053 | ₩56,737 | ₩55,690 | ₩56,602 | +0.98% | 16만 |
|---|
| 2025.10.10 | ₩57,769 | ₩58,185 | ₩55,449 | ₩55,596 | -3.76% | 23.9만 |
|---|