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 | ₩67,937 | ₩68,152 | ₩67,589 | ₩67,790 | -0.22% | 15만 |
| 2026.10.08 | ₩67,361 | ₩68,514 | ₩67,186 | ₩68,300 | +1.39% | 24.5만 |
| 2026.10.07 | ₩67,414 | ₩68,514 | ₩66,851 | ₩67,683 | +0.40% | 29.3만 |
| 2026.10.06 | ₩68,782 | ₩69,158 | ₩67,870 | ₩68,192 | -0.86% | 17.9만 |
| 2026.10.05 | ₩68,635 | ₩69,212 | ₩68,125 | ₩68,367 | -0.39% | 26.3만 |
| 2026.10.02 | ₩68,340 | ₩69,145 | ₩67,884 | ₩68,796 | +0.67% | 19.8만 |
| 2026.10.01 | ₩66,784 | ₩68,004 | ₩65,697 | ₩67,991 | +1.81% | 27.2만 |
| 2026.09.30 | ₩67,320 | ₩67,897 | ₩66,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,173 |
| -0.22% |
| 32.5만 |
| 2026.09.29 | ₩68,769 | ₩69,010 | ₩67,320 | ₩67,696 | -1.56% | 22.1만 |
|---|
| 2026.09.28 | ₩69,681 | ₩69,976 | ₩68,595 | ₩68,675 | -1.44% | 26.5만 |
|---|
| 2026.09.25 | ₩69,641 | ₩70,338 | ₩69,641 | ₩69,668 | +0.04% | 23.6만 |
|---|
| 2026.09.24 | ₩69,574 | ₩69,681 | ₩68,863 | ₩69,399 | -0.25% | 23.4만 |
|---|
| 2026.09.23 | ₩69,332 | ₩70,110 | ₩68,957 | ₩69,158 | -0.25% | 29만 |
|---|
| 2026.09.22 | ₩70,499 | ₩70,808 | ₩69,305 | ₩69,346 | -1.64% | 24.3만 |
|---|
| 2026.09.21 | ₩70,727 | ₩70,955 | ₩70,016 | ₩70,070 | -0.93% | 22.1만 |
|---|
| 2026.09.18 | ₩69,909 | ₩70,472 | ₩69,574 | ₩70,419 | +0.73% | 91.6만 |
|---|
| 2026.09.17 | ₩70,942 | ₩71,411 | ₩69,869 | ₩70,151 | -1.12% | 30만 |
|---|
| 2026.09.16 | ₩71,103 | ₩71,116 | ₩69,346 | ₩70,405 | -0.98% | 45.5만 |
|---|
| 2026.09.15 | ₩70,848 | ₩71,706 | ₩70,741 | ₩70,969 | +0.17% | 26.6만 |
|---|
| 2026.09.14 | ₩70,674 | ₩71,250 | ₩70,472 | ₩70,955 | +0.40% | 22.5만 |
|---|
| 2026.09.11 | ₩71,197 | ₩71,197 | ₩69,802 | ₩70,633 | -0.79% | 25.6만 |
|---|
| 2026.09.10 | ₩70,083 | ₩70,539 | ₩69,708 | ₩70,499 | +0.59% | 14.3만 |
|---|
| 2026.09.09 | ₩70,003 | ₩70,620 | ₩69,802 | ₩69,963 | -0.06% | 20.7만 |
|---|
| 2026.09.08 | ₩71,385 | ₩71,385 | ₩70,365 | ₩70,486 | -1.26% | 19.7만 |
|---|
| 2026.09.04 | ₩70,513 | ₩71,492 | ₩68,796 | ₩71,385 | +1.24% | 13.7만 |
|---|
| 2026.09.03 | ₩71,116 | ₩71,626 | ₩70,660 | ₩70,848 | -0.38% | 20만 |
|---|
| 2026.09.02 | ₩70,486 | ₩70,969 | ₩69,641 | ₩70,700 | +0.30% | 27.5만 |
|---|
| 2026.09.01 | ₩69,641 | ₩70,379 | ₩69,037 | ₩69,909 | +0.39% | 36.7만 |
|---|
| 2026.08.31 | ₩70,311 | ₩71,009 | ₩69,520 | ₩69,815 | -0.71% | 21.7만 |
|---|
| 2026.08.28 | ₩70,285 | ₩70,499 | ₩69,882 | ₩70,325 | +0.06% | 15.1만 |
|---|
| 2026.08.27 | ₩69,587 | ₩70,083 | ₩69,373 | ₩69,869 | +0.40% | 23.3만 |
|---|
| 2026.08.26 | ₩70,110 | ₩70,392 | ₩70,003 | ₩70,070 | -0.06% | 18.5만 |
|---|
| 2026.08.25 | ₩70,446 | ₩70,446 | ₩69,574 | ₩69,815 | -0.89% | 17.7만 |
|---|
| 2026.08.24 | ₩69,909 | ₩70,781 | ₩69,520 | ₩70,231 | +0.46% | 28.5만 |
|---|
| 2026.08.21 | ₩69,869 | ₩70,177 | ₩69,198 | ₩70,057 | +0.27% | 25만 |
|---|
| 2026.08.20 | ₩68,970 | ₩69,614 | ₩68,702 | ₩69,453 | +0.70% | 32.3만 |
|---|
| 2026.08.19 | ₩71,022 | ₩71,022 | ₩68,957 | ₩69,225 | -2.53% | 26.8만 |
|---|
| 2026.08.18 | ₩72,028 | ₩72,404 | ₩70,969 | ₩71,156 | -1.21% | 22.1만 |
|---|
| 2026.08.17 | ₩71,988 | ₩73,061 | ₩71,492 | ₩71,787 | -0.28% | 19.2만 |
|---|
| 2026.08.14 | ₩71,706 | ₩72,404 | ₩71,344 | ₩72,364 | +0.92% | 25만 |
|---|
| 2026.08.13 | ₩71,425 | ₩72,136 | ₩71,291 | ₩71,814 | +0.54% | 23.1만 |
|---|
| 2026.08.12 | ₩70,003 | ₩71,291 | ₩70,003 | ₩70,928 | +1.32% | 14.2만 |
|---|
| 2026.08.11 | ₩70,057 | ₩70,647 | ₩69,762 | ₩70,472 | +0.59% | 16.7만 |
|---|
| 2026.08.10 | ₩69,735 | ₩70,647 | ₩69,587 | ₩69,882 | +0.21% | 16.4만 |
|---|
| 2026.08.07 | ₩70,566 | ₩70,674 | ₩69,963 | ₩70,151 | -0.59% | 17.5만 |
|---|
| 2026.08.06 | ₩71,519 | ₩72,109 | ₩70,861 | ₩70,942 | -0.81% | 16.4만 |
|---|
| 2026.08.05 | ₩71,841 | ₩72,189 | ₩71,009 | ₩71,264 | -0.80% | 30.7만 |
|---|
| 2026.08.04 | ₩71,545 | ₩72,095 | ₩70,821 | ₩71,639 | +0.13% | 21.3만 |
|---|
| 2026.08.03 | ₩70,446 | ₩71,787 | ₩70,446 | ₩71,197 | +1.07% | 28.9만 |
|---|
| 2026.07.31 | ₩70,338 | ₩71,049 | ₩69,802 | ₩70,902 | +0.80% | 25.7만 |
|---|
| 2026.07.30 | ₩70,741 | ₩71,264 | ₩70,164 | ₩70,405 | -0.47% | 23.3만 |
|---|
| 2026.07.29 | ₩70,472 | ₩70,955 | ₩69,601 | ₩70,204 | -0.38% | 27.6만 |
|---|
| 2026.07.28 | ₩70,043 | ₩71,492 | ₩70,043 | ₩71,130 | +1.55% | 22.8만 |
|---|
| 2026.07.27 | ₩70,432 | ₩71,022 | ₩70,097 | ₩70,258 | -0.25% | 28.3만 |
|---|
| 2026.07.24 | ₩70,808 | ₩70,942 | ₩69,909 | ₩70,285 | -0.74% | 36.8만 |
|---|
| 2026.07.23 | ₩69,332 | ₩70,647 | ₩68,809 | ₩70,325 | +1.43% | 50.5만 |
|---|
| 2026.07.22 | ₩71,304 | ₩71,358 | ₩69,373 | ₩69,909 | -1.96% | 50.8만 |
|---|
| 2026.07.21 | ₩69,265 | ₩71,036 | ₩68,407 | ₩70,955 | +2.44% | 54.8만 |
|---|
| 2026.07.20 | ₩67,052 | ₩67,294 | ₩66,770 | ₩67,066 | +0.02% | 44.3만 |
|---|
| 2026.07.17 | ₩67,884 | ₩68,353 | ₩66,811 | ₩67,159 | -1.07% | 26.4만 |
|---|
| 2026.07.16 | ₩67,159 | ₩68,970 | ₩66,784 | ₩68,635 | +2.20% | 27.7만 |
|---|
| 2026.07.15 | ₩67,012 | ₩67,669 | ₩66,516 | ₩67,052 | +0.06% | 35.3만 |
|---|
| 2026.07.14 | ₩67,052 | ₩67,548 | ₩66,650 | ₩66,864 | -0.28% | 20.6만 |
|---|
| 2026.07.13 | ₩67,186 | ₩67,750 | ₩66,583 | ₩67,025 | -0.24% | 22.6만 |
|---|
| 2026.07.10 | ₩66,609 | ₩66,797 | ₩66,113 | ₩66,194 | -0.62% | 34.4만 |
|---|
| 2026.07.09 | ₩65,939 | ₩66,945 | ₩65,630 | ₩66,583 | +0.98% | 33.4만 |
|---|
| 2026.07.08 | ₩66,797 | ₩66,797 | ₩65,282 | ₩65,483 | -1.97% | 39.3만 |
|---|
| 2026.07.07 | ₩66,770 | ₩67,548 | ₩66,422 | ₩66,891 | +0.18% | 30.1만 |
|---|
| 2026.07.06 | ₩66,864 | ₩66,998 | ₩66,086 | ₩66,650 | -0.32% | 20만 |
|---|
| 2026.07.02 | ₩67,200 | ₩67,709 | ₩65,899 | ₩66,368 | -1.24% | 27.9만 |
|---|
| 2026.07.01 | ₩66,220 | ₩67,951 | ₩66,113 | ₩67,267 | +1.58% | 43.1만 |
|---|
| 2026.06.30 | ₩65,483 | ₩66,153 | ₩65,308 | ₩65,818 | +0.51% | 32.6만 |
|---|
| 2026.06.29 | ₩65,630 | ₩66,328 | ₩65,201 | ₩65,979 | +0.53% | 39.5만 |
|---|
| 2026.06.26 | ₩66,328 | ₩66,650 | ₩65,214 | ₩65,617 | -1.07% | 99.3만 |
|---|
| 2026.06.25 | ₩64,852 | ₩66,475 | ₩64,852 | ₩66,140 | +1.99% | 54.8만 |
|---|
| 2026.06.24 | ₩64,356 | ₩65,469 | ₩64,329 | ₩65,067 | +1.10% | 41.9만 |
|---|
| 2026.06.23 | ₩63,498 | ₩64,477 | ₩63,350 | ₩64,423 | +1.46% | 69.8만 |
|---|
| 2026.06.22 | ₩62,988 | ₩63,498 | ₩62,827 | ₩63,296 | +0.49% | 62.5만 |
|---|
| 2026.06.18 | ₩62,679 | ₩63,256 | ₩62,183 | ₩62,586 | -0.15% | 133.6만 |
|---|
| 2026.06.17 | ₩63,806 | ₩64,396 | ₩62,036 | ₩62,438 | -2.14% | 59.9만 |
|---|
| 2026.06.16 | ₩64,839 | ₩64,839 | ₩63,592 | ₩64,034 | -1.24% | 42.5만 |
|---|
| 2026.06.15 | ₩64,718 | ₩65,147 | ₩63,538 | ₩63,873 | -1.31% | 32.4만 |
|---|
| 2026.06.12 | ₩63,967 | ₩64,530 | ₩63,310 | ₩64,463 | +0.78% | 27.8만 |
|---|
| 2026.06.11 | ₩63,028 | ₩63,766 | ₩62,304 | ₩63,551 | +0.83% | 40.4만 |
|---|
| 2026.06.10 | ₩63,135 | ₩63,551 | ₩62,545 | ₩62,814 | -0.51% | 27만 |
|---|
| 2026.06.09 | ₩62,639 | ₩63,873 | ₩62,532 | ₩62,693 | +0.09% | 23.9만 |
|---|
| 2026.06.08 | ₩62,129 | ₩62,626 | ₩62,089 | ₩62,277 | +0.24% | 20.9만 |
|---|
| 2026.06.05 | ₩61,848 | ₩62,250 | ₩61,110 | ₩62,062 | +0.35% | 20.2만 |
|---|
| 2026.06.04 | ₩61,231 | ₩61,955 | ₩61,003 | ₩61,647 | +0.68% | 26.7만 |
|---|
| 2026.06.03 | ₩60,708 | ₩60,721 | ₩59,393 | ₩59,997 | -1.17% | 43.9만 |
|---|
| 2026.06.02 | ₩59,970 | ₩61,204 | ₩59,970 | ₩61,123 | +1.92% | 18.2만 |
|---|
| 2026.06.01 | ₩60,976 | ₩60,976 | ₩59,313 | ₩59,997 | -1.61% | 52만 |
|---|
| 2026.05.29 | ₩61,244 | ₩61,888 | ₩60,909 | ₩61,110 | -0.22% | 19.6만 |
|---|
| 2026.05.28 | ₩60,949 | ₩61,714 | ₩60,775 | ₩61,472 | +0.86% | 31.5만 |
|---|
| 2026.05.27 | ₩61,687 | ₩62,170 | ₩60,788 | ₩61,150 | -0.87% | 34.4만 |
|---|
| 2026.05.26 | ₩60,667 | ₩61,352 | ₩60,225 | ₩61,298 | +1.04% | 21.7만 |
|---|
| 2026.05.22 | ₩60,761 | ₩60,842 | ₩60,238 | ₩60,426 | -0.55% | 21.9만 |
|---|
| 2026.05.21 | ₩60,600 | ₩61,123 | ₩60,024 | ₩60,627 | +0.04% | 21.4만 |
|---|
| 2026.05.20 | ₩59,769 | ₩61,378 | ₩59,433 | ₩61,164 | +2.33% | 21.8만 |
|---|
| 2026.05.19 | ₩59,957 | ₩60,587 | ₩59,152 | ₩59,769 | -0.31% | 25.9만 |
|---|
| 2026.05.18 | ₩59,353 | ₩60,305 | ₩59,353 | ₩59,916 | +0.95% | 19만 |
|---|
| 2026.05.15 | ₩59,460 | ₩59,460 | ₩58,588 | ₩58,977 | -0.81% | 22.4만 |
|---|
| 2026.05.14 | ₩59,675 | ₩60,560 | ₩59,366 | ₩59,527 | -0.25% | 17.4만 |
|---|
| 2026.05.13 | ₩59,219 | ₩59,702 | ₩58,803 | ₩59,205 | -0.02% | 30.1만 |
|---|
| 2026.05.12 | ₩59,957 | ₩60,748 | ₩58,508 | ₩59,353 | -1.01% | 25.9만 |
|---|
| 2026.05.11 | ₩61,942 | ₩61,942 | ₩59,903 | ₩59,970 | -3.18% | 20.4만 |
|---|
| 2026.05.08 | ₩61,472 | ₩62,049 | ₩61,311 | ₩61,700 | +0.37% | 27.1만 |
|---|
| 2026.05.07 | ₩61,875 | ₩62,129 | ₩61,097 | ₩61,191 | -1.11% | 29.2만 |
|---|
| 2026.05.06 | ₩61,486 | ₩62,036 | ₩61,217 | ₩61,647 | +0.26% | 16.5만 |
|---|
| 2026.05.05 | ₩60,587 | ₩61,580 | ₩60,171 | ₩61,070 | +0.80% | 15.1만 |
|---|
| 2026.05.04 | ₩61,204 | ₩61,700 | ₩60,439 | ₩60,533 | -1.10% | 19.2만 |
|---|
| 2026.05.01 | ₩61,593 | ₩61,767 | ₩60,963 | ₩61,352 | -0.39% | 20.5만 |
|---|
| 2026.04.30 | ₩59,836 | ₩62,116 | ₩59,836 | ₩61,647 | +3.03% | 55.6만 |
|---|
| 2026.04.29 | ₩61,378 | ₩61,580 | ₩60,091 | ₩60,225 | -1.88% | 35.9만 |
|---|
| 2026.04.28 | ₩61,700 | ₩62,572 | ₩61,499 | ₩61,512 | -0.30% | 23.6만 |
|---|
| 2026.04.27 | ₩61,097 | ₩61,834 | ₩61,003 | ₩61,472 | +0.61% | 24.1만 |
|---|
| 2026.04.24 | ₩61,754 | ₩61,928 | ₩60,506 | ₩61,070 | -1.11% | 35만 |
|---|
| 2026.04.23 | ₩61,660 | ₩61,848 | ₩60,735 | ₩61,834 | +0.28% | 33.7만 |
|---|
| 2026.04.22 | ₩61,754 | ₩62,840 | ₩60,721 | ₩61,405 | -0.56% | 36.2만 |
|---|
| 2026.04.21 | ₩58,588 | ₩61,110 | ₩56,563 | ₩59,970 | +2.36% | 63.8만 |
|---|
| 2026.04.20 | ₩57,073 | ₩57,676 | ₩56,657 | ₩57,073 | 0.00% | 40만 |
|---|
| 2026.04.17 | ₩57,033 | ₩58,079 | ₩56,804 | ₩57,153 | +0.21% | 39.1만 |
|---|
| 2026.04.16 | ₩56,617 | ₩57,314 | ₩56,174 | ₩56,322 | -0.52% | 22.1만 |
|---|
| 2026.04.15 | ₩57,247 | ₩57,489 | ₩56,469 | ₩56,925 | -0.56% | 13.5만 |
|---|
| 2026.04.14 | ₩57,609 | ₩57,891 | ₩56,697 | ₩57,448 | -0.28% | 19.6만 |
|---|
| 2026.04.13 | ₩57,100 | ₩57,824 | ₩56,603 | ₩57,810 | +1.25% | 16.8만 |
|---|
| 2026.04.10 | ₩57,851 | ₩57,851 | ₩57,046 | ₩57,328 | -0.90% | 12.6만 |
|---|
| 2026.04.09 | ₩57,006 | ₩58,360 | ₩57,006 | ₩58,159 | +2.02% | 20.5만 |
|---|
| 2026.04.08 | ₩56,804 | ₩57,676 | ₩56,657 | ₩57,180 | +0.66% | 28.8만 |
|---|
| 2026.04.07 | ₩55,825 | ₩56,214 | ₩55,584 | ₩55,946 | +0.22% | 18.1만 |
|---|
| 2026.04.06 | ₩55,423 | ₩56,013 | ₩54,994 | ₩55,973 | +0.99% | 17.3만 |
|---|
| 2026.04.02 | ₩54,578 | ₩55,490 | ₩54,202 | ₩55,463 | +1.62% | 24만 |
|---|
| 2026.04.01 | ₩54,538 | ₩55,477 | ₩54,471 | ₩55,114 | +1.06% | 25.4만 |
|---|
| 2026.03.31 | ₩53,666 | ₩54,471 | ₩53,384 | ₩54,269 | +1.12% | 24.7만 |
|---|
| 2026.03.30 | ₩54,256 | ₩54,256 | ₩53,344 | ₩53,465 | -1.46% | 24.9만 |
|---|
| 2026.03.27 | ₩54,135 | ₩54,216 | ₩53,317 | ₩53,813 | -0.59% | 34.9만 |
|---|
| 2026.03.26 | ₩53,773 | ₩54,471 | ₩53,773 | ₩54,444 | +1.25% | 22.5만 |
|---|
| 2026.03.25 | ₩54,041 | ₩54,216 | ₩53,465 | ₩54,202 | +0.30% | 44만 |
|---|
| 2026.03.24 | ₩52,807 | ₩54,108 | ₩52,646 | ₩53,518 | +1.35% | 34.2만 |
|---|
| 2026.03.23 | ₩53,170 | ₩54,484 | ₩52,553 | ₩53,022 | -0.28% | 39.9만 |
|---|
| 2026.03.20 | ₩52,070 | ₩52,177 | ₩51,251 | ₩51,962 | -0.21% | 193.8만 |
|---|
| 2026.03.19 | ₩51,640 | ₩52,418 | ₩51,453 | ₩51,962 | +0.62% | 26.2만 |
|---|
| 2026.03.18 | ₩52,311 | ₩52,633 | ₩51,386 | ₩51,895 | -0.79% | 49.4만 |
|---|
| 2026.03.17 | ₩53,290 | ₩53,290 | ₩52,164 | ₩52,338 | -1.79% | 25.5만 |
|---|
| 2026.03.16 | ₩53,250 | ₩53,719 | ₩52,646 | ₩52,700 | -1.03% | 44.4만 |
|---|
| 2026.03.13 | ₩52,888 | ₩54,135 | ₩52,311 | ₩52,700 | -0.36% | 24.6만 |
|---|
| 2026.03.12 | ₩51,439 | ₩52,727 | ₩51,292 | ₩52,579 | +2.22% | 29.9만 |
|---|
| 2026.03.11 | ₩52,459 | ₩52,781 | ₩51,855 | ₩52,365 | -0.18% | 25.8만 |
|---|
| 2026.03.10 | ₩52,190 | ₩53,988 | ₩51,949 | ₩52,754 | +1.08% | 50.6만 |
|---|
| 2026.03.09 | ₩51,479 | ₩52,646 | ₩50,406 | ₩52,244 | +1.49% | 53.3만 |
|---|
| 2026.03.06 | ₩52,338 | ₩52,687 | ₩51,520 | ₩52,579 | +0.46% | 35만 |
|---|
| 2026.03.05 | ₩53,719 | ₩54,162 | ₩53,223 | ₩53,652 | -0.12% | 33.3만 |
|---|
| 2026.03.04 | ₩54,055 | ₩54,618 | ₩53,626 | ₩54,108 | +0.10% | 23.3만 |
|---|
| 2026.03.03 | ₩52,727 | ₩54,377 | ₩52,727 | ₩54,028 | +2.47% | 26.9만 |
|---|
| 2026.03.02 | ₩52,955 | ₩54,712 | ₩52,915 | ₩54,430 | +2.79% | 62.9만 |
|---|
| 2026.02.27 | ₩55,168 | ₩55,638 | ₩53,518 | ₩53,760 | -2.55% | 40.7만 |
|---|
| 2026.02.26 | ₩56,442 | ₩57,408 | ₩55,436 | ₩56,134 | -0.55% | 21.8만 |
|---|
| 2026.02.25 | ₩55,785 | ₩56,469 | ₩55,678 | ₩56,429 | +1.15% | 27.2만 |
|---|
| 2026.02.24 | ₩55,155 | ₩55,959 | ₩55,155 | ₩55,396 | +0.44% | 36.2만 |
|---|
| 2026.02.23 | ₩57,462 | ₩57,971 | ₩55,034 | ₩55,517 | -3.38% | 47.3만 |
|---|
| 2026.02.20 | ₩56,576 | ₩57,220 | ₩55,758 | ₩57,220 | +1.14% | 22.2만 |
|---|
| 2026.02.19 | ₩55,906 | ₩56,845 | ₩55,798 | ₩56,509 | +1.08% | 29.8만 |
|---|
| 2026.02.18 | ₩56,603 | ₩57,341 | ₩56,335 | ₩56,442 | -0.28% | 17.3만 |
|---|
| 2026.02.17 | ₩56,617 | ₩57,113 | ₩56,214 | ₩56,590 | -0.05% | 18.4만 |
|---|
| 2026.02.13 | ₩56,080 | ₩56,684 | ₩55,356 | ₩56,214 | +0.24% | 35.1만 |
|---|
| 2026.02.12 | ₩57,019 | ₩57,046 | ₩55,557 | ₩56,402 | -1.08% | 41.6만 |
|---|
| 2026.02.11 | ₩56,603 | ₩56,831 | ₩55,919 | ₩56,375 | -0.40% | 34.7만 |
|---|
| 2026.02.10 | ₩56,214 | ₩56,603 | ₩55,611 | ₩56,107 | -0.19% | 43.6만 |
|---|
| 2026.02.09 | ₩54,873 | ₩56,322 | ₩54,846 | ₩56,134 | +2.30% | 43만 |
|---|
| 2026.02.06 | ₩55,490 | ₩55,664 | ₩54,833 | ₩54,913 | -1.04% | 30.9만 |
|---|
| 2026.02.05 | ₩55,088 | ₩55,705 | ₩54,296 | ₩55,155 | +0.12% | 42.6만 |
|---|
| 2026.02.04 | ₩55,490 | ₩56,845 | ₩54,927 | ₩54,994 | -0.89% | 41만 |
|---|
| 2026.02.03 | ₩54,645 | ₩56,107 | ₩54,216 | ₩55,584 | +1.72% | 32.7만 |
|---|
| 2026.02.02 | ₩53,907 | ₩55,342 | ₩53,907 | ₩54,632 | +1.34% | 38.7만 |
|---|
| 2026.01.30 | ₩52,807 | ₩54,216 | ₩52,807 | ₩54,055 | +2.36% | 52.5만 |
|---|
| 2026.01.29 | ₩51,600 | ₩53,626 | ₩51,600 | ₩53,304 | +3.30% | 87.3만 |
|---|
| 2026.01.28 | ₩51,064 | ₩51,453 | ₩50,380 | ₩50,608 | -0.89% | 38.8만 |
|---|
| 2026.01.27 | ₩49,910 | ₩50,903 | ₩49,682 | ₩50,836 | +1.85% | 28.6만 |
|---|
| 2026.01.26 | ₩49,709 | ₩50,165 | ₩49,199 | ₩49,830 | +0.24% | 49.4만 |
|---|
| 2026.01.23 | ₩51,104 | ₩51,614 | ₩47,898 | ₩49,830 | -2.49% | 62.5만 |
|---|
| 2026.01.22 | ₩55,718 | ₩56,724 | ₩51,855 | ₩52,284 | -6.16% | 63만 |
|---|
| 2026.01.21 | ₩55,262 | ₩57,395 | ₩55,262 | ₩57,113 | +3.35% | 26만 |
|---|
| 2026.01.20 | ₩55,101 | ₩55,436 | ₩54,833 | ₩54,953 | -0.27% | 28.4만 |
|---|
| 2026.01.16 | ₩55,933 | ₩56,187 | ₩55,490 | ₩55,772 | -0.29% | 19.8만 |
|---|
| 2026.01.15 | ₩54,953 | ₩56,389 | ₩54,953 | ₩56,228 | +2.32% | 15.3만 |
|---|
| 2026.01.14 | ₩55,021 | ₩55,342 | ₩54,404 | ₩55,342 | +0.59% | 14.4만 |
|---|
| 2026.01.13 | ₩55,316 | ₩55,316 | ₩54,618 | ₩55,007 | -0.56% | 14.5만 |
|---|
| 2026.01.12 | ₩55,114 | ₩55,557 | ₩54,886 | ₩55,168 | +0.10% | 17.6만 |
|---|
| 2026.01.09 | ₩55,892 | ₩56,228 | ₩55,302 | ₩55,503 | -0.70% | 16.3만 |
|---|
| 2026.01.08 | ₩55,088 | ₩56,120 | ₩55,074 | ₩55,879 | +1.44% | 26.9만 |
|---|
| 2026.01.07 | ₩55,436 | ₩55,906 | ₩55,114 | ₩55,450 | +0.02% | 21.3만 |
|---|
| 2026.01.06 | ₩55,249 | ₩55,852 | ₩54,873 | ₩55,798 | +1.00% | 21.6만 |
|---|
| 2026.01.05 | ₩55,021 | ₩56,389 | ₩55,021 | ₩55,772 | +1.37% | 19.4만 |
|---|
| 2026.01.02 | ₩54,685 | ₩55,329 | ₩53,827 | ₩55,021 | +0.61% | 22만 |
|---|
| 2025.12.31 | ₩55,128 | ₩55,128 | ₩54,591 | ₩54,967 | -0.29% | 23.8만 |
|---|
| 2025.12.30 | ₩55,691 | ₩55,691 | ₩55,168 | ₩55,208 | -0.87% | 13.2만 |
|---|
| 2025.12.29 | ₩56,053 | ₩56,053 | ₩55,490 | ₩55,745 | -0.55% | 16.8만 |
|---|
| 2025.12.26 | ₩56,576 | ₩56,925 | ₩55,718 | ₩56,000 | -1.02% | 14만 |
|---|
| 2025.12.24 | ₩56,120 | ₩56,563 | ₩55,959 | ₩56,335 | +0.38% | 8.9만 |
|---|
| 2025.12.23 | ₩56,389 | ₩57,046 | ₩56,080 | ₩56,469 | +0.14% | 17.4만 |
|---|
| 2025.12.22 | ₩56,764 | ₩57,328 | ₩56,456 | ₩56,764 | 0.00% | 19.3만 |
|---|
| 2025.12.19 | ₩57,247 | ₩57,368 | ₩56,000 | ₩56,737 | -0.89% | 100.8만 |
|---|
| 2025.12.18 | ₩57,650 | ₩57,931 | ₩56,885 | ₩57,582 | -0.12% | 30.7만 |
|---|
| 2025.12.17 | ₩56,389 | ₩57,569 | ₩56,389 | ₩57,193 | +1.43% | 35.6만 |
|---|
| 2025.12.16 | ₩56,348 | ₩56,939 | ₩56,174 | ₩56,536 | +0.33% | 25.2만 |
|---|
| 2025.12.15 | ₩57,167 | ₩57,234 | ₩56,295 | ₩56,657 | -0.89% | 30.3만 |
|---|
| 2025.12.12 | ₩56,295 | ₩56,751 | ₩55,758 | ₩56,603 | +0.55% | 23.3만 |
|---|
| 2025.12.11 | ₩56,214 | ₩56,925 | ₩56,053 | ₩56,067 | -0.26% | 24.2만 |
|---|
| 2025.12.10 | ₩54,860 | ₩56,724 | ₩54,793 | ₩56,174 | +2.40% | 30.8만 |
|---|
| 2025.12.09 | ₩54,377 | ₩55,329 | ₩54,377 | ₩54,524 | +0.27% | 17.6만 |
|---|
| 2025.12.08 | ₩54,658 | ₩54,994 | ₩54,310 | ₩54,363 | -0.54% | 27.5만 |
|---|
| 2025.12.05 | ₩54,068 | ₩54,578 | ₩53,827 | ₩54,283 | +0.40% | 13.8만 |
|---|
| 2025.12.04 | ₩54,350 | ₩55,047 | ₩54,350 | ₩54,430 | +0.15% | 17.3만 |
|---|
| 2025.12.03 | ₩53,612 | ₩54,833 | ₩53,612 | ₩54,578 | +1.80% | 16.1만 |
|---|
| 2025.12.02 | ₩54,149 | ₩54,149 | ₩53,451 | ₩53,706 | -0.82% | 16.7만 |
|---|
| 2025.12.01 | ₩53,317 | ₩54,028 | ₩53,317 | ₩53,880 | +1.06% | 16.8만 |
|---|
| 2025.11.28 | ₩53,880 | ₩53,880 | ₩53,156 | ₩53,290 | -1.10% | 8.5만 |
|---|
| 2025.11.26 | ₩53,666 | ₩54,310 | ₩53,612 | ₩53,626 | -0.07% | 33.2만 |
|---|
| 2025.11.25 | ₩53,022 | ₩54,350 | ₩53,022 | ₩53,854 | +1.57% | 27.8만 |
|---|
| 2025.11.24 | ₩53,156 | ₩53,371 | ₩52,566 | ₩52,687 | -0.88% | 23.1만 |
|---|
| 2025.11.21 | ₩53,196 | ₩54,001 | ₩52,700 | ₩53,371 | +0.33% | 74.2만 |
|---|
| 2025.11.20 | ₩53,639 | ₩54,162 | ₩52,660 | ₩52,727 | -1.70% | 21만 |
|---|
| 2025.11.19 | ₩53,317 | ₩53,706 | ₩52,539 | ₩53,277 | -0.08% | 18.9만 |
|---|
| 2025.11.18 | ₩52,405 | ₩53,719 | ₩52,405 | ₩53,330 | +1.77% | 27.5만 |
|---|
| 2025.11.17 | ₩54,041 | ₩54,471 | ₩52,499 | ₩52,620 | -2.63% | 28.8만 |
|---|
| 2025.11.14 | ₩54,430 | ₩54,430 | ₩53,666 | ₩54,229 | -0.37% | 16.5만 |
|---|
| 2025.11.13 | ₩53,974 | ₩55,047 | ₩53,974 | ₩54,618 | +1.19% | 32.2만 |
|---|
| 2025.11.12 | ₩54,564 | ₩55,289 | ₩54,564 | ₩54,658 | +0.17% | 30.8만 |
|---|
| 2025.11.11 | ₩54,645 | ₩54,752 | ₩54,041 | ₩54,256 | -0.71% | 16.6만 |
|---|
| 2025.11.10 | ₩54,511 | ₩55,074 | ₩54,404 | ₩54,632 | +0.22% | 25.2만 |
|---|
| 2025.11.07 | ₩53,679 | ₩54,444 | ₩53,451 | ₩54,390 | +1.32% | 25.8만 |
|---|
| 2025.11.06 | ₩53,277 | ₩54,122 | ₩53,277 | ₩53,787 | +0.96% | 21만 |
|---|
| 2025.11.05 | ₩53,035 | ₩54,149 | ₩53,035 | ₩53,626 | +1.11% | 26.5만 |
|---|
| 2025.11.04 | ₩52,150 | ₩53,170 | ₩51,909 | ₩53,009 | +1.65% | 26만 |
|---|
| 2025.11.03 | ₩51,936 | ₩52,553 | ₩51,332 | ₩52,512 | +1.11% | 29.6만 |
|---|
| 2025.10.31 | ₩51,184 | ₩52,177 | ₩50,956 | ₩51,855 | +1.31% | 37.5만 |
|---|
| 2025.10.30 | ₩51,506 | ₩52,432 | ₩50,822 | ₩51,251 | -0.49% | 104.3만 |
|---|
| 2025.10.29 | ₩52,284 | ₩53,035 | ₩51,305 | ₩51,600 | -1.31% | 27.3만 |
|---|
| 2025.10.28 | ₩52,459 | ₩53,398 | ₩52,325 | ₩52,660 | +0.38% | 27.9만 |
|---|
| 2025.10.27 | ₩53,076 | ₩53,250 | ₩52,257 | ₩52,392 | -1.29% | 29.6만 |
|---|
| 2025.10.24 | ₩53,022 | ₩53,572 | ₩52,888 | ₩53,156 | +0.25% | 21.7만 |
|---|
| 2025.10.23 | ₩52,982 | ₩53,263 | ₩52,244 | ₩52,539 | -0.84% | 20.4만 |
|---|
| 2025.10.22 | ₩55,007 | ₩55,705 | ₩52,995 | ₩53,116 | -3.44% | 44.8만 |
|---|
| 2025.10.21 | ₩56,496 | ₩57,354 | ₩56,496 | ₩56,576 | +0.14% | 24.9만 |
|---|
| 2025.10.20 | ₩55,557 | ₩57,140 | ₩55,463 | ₩56,965 | +2.54% | 17.2만 |
|---|
| 2025.10.17 | ₩54,967 | ₩55,691 | ₩54,645 | ₩55,383 | +0.76% | 31.5만 |
|---|
| 2025.10.16 | ₩56,657 | ₩56,778 | ₩54,082 | ₩54,685 | -3.48% | 29.8만 |
|---|
| 2025.10.15 | ₩58,079 | ₩58,240 | ₩56,751 | ₩57,180 | -1.55% | 18.2만 |
|---|
| 2025.10.14 | ₩56,268 | ₩58,240 | ₩56,067 | ₩58,186 | +3.41% | 21.4만 |
|---|
| 2025.10.13 | ₩56,053 | ₩56,737 | ₩55,691 | ₩56,603 | +0.98% | 16만 |
|---|
| 2025.10.10 | ₩57,770 | ₩58,186 | ₩55,450 | ₩55,597 | -3.76% | 23.9만 |
|---|