시장 데이터를 불러오는 중
전체 종목
OGE 에너지 과거 주가
OGE Energy Corp Common Stock · OGE · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OGE Energy Corp Common Stock · OGE · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,789 | ₩62,419 | ₩61,520 | ₩62,352 | +0.91% | 156.3만 |
| 2026.10.08 | ₩61,588 | ₩61,990 | ₩61,172 | ₩61,829 | +0.39% | 175.8만 |
| 2026.10.07 | ₩61,293 | ₩61,775 | ₩61,091 | ₩61,534 | +0.39% | 192.4만 |
| 2026.10.06 | ₩60,649 | ₩61,494 | ₩60,394 | ₩61,467 | +1.35% | 209.3만 |
| 2026.10.05 | ₩60,206 | ₩60,850 | ₩59,523 | ₩60,300 | +0.16% | 284.2만 |
| 2026.10.02 | ₩61,668 | ₩62,191 | ₩60,354 | ₩60,796 | -1.41% | 393.4만 |
| 2026.10.01 | ₩60,904 | ₩61,574 | ₩60,220 | ₩61,239 | +0.55% | 208.9만 |
| 2026.09.30 | ₩61,239 | ₩61,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,904 |
| -0.55% |
| 217만 |
| 2026.09.29 | ₩59,791 | ₩60,998 | ₩59,616 | ₩60,850 | +1.77% | 224.7만 |
|---|
| 2026.09.28 | ₩59,978 | ₩60,367 | ₩59,415 | ₩59,911 | -0.11% | 218.5만 |
|---|
| 2026.09.25 | ₩59,456 | ₩60,287 | ₩59,321 | ₩60,086 | +1.06% | 227.5만 |
|---|
| 2026.09.24 | ₩60,032 | ₩60,287 | ₩59,375 | ₩59,375 | -1.09% | 204.9만 |
|---|
| 2026.09.23 | ₩60,300 | ₩60,434 | ₩59,643 | ₩59,952 | -0.58% | 185.7만 |
|---|
| 2026.09.22 | ₩60,341 | ₩60,917 | ₩60,139 | ₩60,488 | +0.24% | 165.3만 |
|---|
| 2026.09.21 | ₩61,172 | ₩61,386 | ₩60,408 | ₩60,408 | -1.25% | 148.7만 |
|---|
| 2026.09.18 | ₩61,722 | ₩61,815 | ₩60,917 | ₩61,024 | -1.13% | 238.5만 |
|---|
| 2026.09.17 | ₩62,043 | ₩62,164 | ₩61,628 | ₩62,084 | +0.06% | 109.9만 |
|---|
| 2026.09.16 | ₩61,762 | ₩62,124 | ₩61,373 | ₩61,695 | -0.11% | 145.7만 |
|---|
| 2026.09.15 | ₩62,151 | ₩62,204 | ₩61,078 | ₩61,293 | -1.38% | 161.1만 |
|---|
| 2026.09.14 | ₩62,754 | ₩63,103 | ₩61,775 | ₩61,990 | -1.22% | 172.5만 |
|---|
| 2026.09.11 | ₩63,076 | ₩63,076 | ₩62,178 | ₩62,419 | -1.04% | 161만 |
|---|
| 2026.09.10 | ₩63,170 | ₩63,358 | ₩62,298 | ₩62,473 | -1.10% | 120만 |
|---|
| 2026.09.09 | ₩63,451 | ₩63,827 | ₩62,365 | ₩62,915 | -0.85% | 138만 |
|---|
| 2026.09.08 | ₩62,915 | ₩64,229 | ₩62,915 | ₩63,545 | +1.00% | 222.9만 |
|---|
| 2026.09.04 | ₩62,540 | ₩63,143 | ₩62,540 | ₩62,915 | +0.60% | 130.2만 |
|---|
| 2026.09.03 | ₩62,405 | ₩63,210 | ₩62,285 | ₩62,875 | +0.75% | 135.4만 |
|---|
| 2026.09.02 | ₩62,607 | ₩62,607 | ₩61,775 | ₩62,298 | -0.49% | 225.5만 |
|---|
| 2026.09.01 | ₩61,427 | ₩61,722 | ₩61,132 | ₩61,668 | +0.39% | 123.1만 |
|---|
| 2026.08.31 | ₩60,904 | ₩61,400 | ₩60,703 | ₩61,185 | +0.46% | 140.7만 |
|---|
| 2026.08.28 | ₩62,057 | ₩62,057 | ₩60,917 | ₩61,333 | -1.17% | 131만 |
|---|
| 2026.08.27 | ₩61,842 | ₩62,057 | ₩61,413 | ₩61,722 | -0.20% | 139.2만 |
|---|
| 2026.08.26 | ₩61,748 | ₩62,969 | ₩61,748 | ₩62,419 | +1.09% | 158.6만 |
|---|
| 2026.08.25 | ₩61,735 | ₩61,883 | ₩61,453 | ₩61,601 | -0.22% | 124.1만 |
|---|
| 2026.08.24 | ₩61,319 | ₩61,762 | ₩61,024 | ₩61,628 | +0.50% | 164.3만 |
|---|
| 2026.08.21 | ₩62,754 | ₩63,197 | ₩61,145 | ₩61,172 | -2.52% | 114.7만 |
|---|
| 2026.08.20 | ₩62,687 | ₩63,505 | ₩62,660 | ₩62,660 | -0.04% | 111.5만 |
|---|
| 2026.08.19 | ₩63,532 | ₩63,666 | ₩62,553 | ₩62,928 | -0.95% | 124.4만 |
|---|
| 2026.08.18 | ₩64,108 | ₩64,296 | ₩62,620 | ₩63,103 | -1.57% | 145.4만 |
|---|
| 2026.08.17 | ₩63,438 | ₩63,813 | ₩63,036 | ₩63,492 | +0.08% | 96.2만 |
|---|
| 2026.08.14 | ₩62,714 | ₩63,787 | ₩62,687 | ₩63,693 | +1.56% | 98.6만 |
|---|
| 2026.08.13 | ₩63,156 | ₩63,438 | ₩62,835 | ₩63,049 | -0.17% | 113.5만 |
|---|
| 2026.08.12 | ₩62,285 | ₩62,969 | ₩62,285 | ₩62,888 | +0.97% | 125만 |
|---|
| 2026.08.11 | ₩61,883 | ₩62,419 | ₩61,574 | ₩62,110 | +0.37% | 231.6만 |
|---|
| 2026.08.10 | ₩62,593 | ₩62,607 | ₩61,829 | ₩61,923 | -1.07% | 118.9만 |
|---|
| 2026.08.07 | ₩62,875 | ₩63,505 | ₩62,191 | ₩63,049 | +0.28% | 108.4만 |
|---|
| 2026.08.06 | ₩63,894 | ₩63,961 | ₩62,352 | ₩62,741 | -1.80% | 114만 |
|---|
| 2026.08.05 | ₩63,532 | ₩63,733 | ₩62,325 | ₩63,049 | -0.76% | 129.1만 |
|---|
| 2026.08.04 | ₩63,210 | ₩63,827 | ₩62,821 | ₩63,532 | +0.51% | 147.2만 |
|---|
| 2026.08.03 | ₩63,237 | ₩64,578 | ₩63,089 | ₩63,518 | +0.45% | 153.7만 |
|---|
| 2026.07.31 | ₩63,304 | ₩64,041 | ₩63,250 | ₩63,492 | +0.30% | 142.5만 |
|---|
| 2026.07.30 | ₩63,840 | ₩64,497 | ₩63,237 | ₩63,371 | -0.74% | 181.9만 |
|---|
| 2026.07.29 | ₩65,610 | ₩66,750 | ₩63,907 | ₩64,082 | -2.33% | 216.1만 |
|---|
| 2026.07.28 | ₩66,455 | ₩67,836 | ₩66,093 | ₩66,106 | -0.52% | 187.3만 |
|---|
| 2026.07.27 | ₩66,737 | ₩67,085 | ₩66,053 | ₩66,080 | -0.98% | 120만 |
|---|
| 2026.07.24 | ₩66,817 | ₩67,474 | ₩66,656 | ₩66,978 | +0.24% | 124.3만 |
|---|
| 2026.07.23 | ₩65,449 | ₩66,603 | ₩65,449 | ₩66,522 | +1.64% | 122.7만 |
|---|
| 2026.07.22 | ₩65,369 | ₩66,120 | ₩65,128 | ₩66,106 | +1.13% | 121만 |
|---|
| 2026.07.21 | ₩64,846 | ₩65,047 | ₩64,189 | ₩64,806 | -0.06% | 109.9만 |
|---|
| 2026.07.20 | ₩65,516 | ₩66,214 | ₩64,926 | ₩65,114 | -0.61% | 141.6만 |
|---|
| 2026.07.17 | ₩67,085 | ₩67,394 | ₩65,114 | ₩65,302 | -2.66% | 102만 |
|---|
| 2026.07.16 | ₩65,409 | ₩66,200 | ₩65,288 | ₩66,133 | +1.11% | 113만 |
|---|
| 2026.07.15 | ₩66,227 | ₩66,643 | ₩65,302 | ₩65,369 | -1.30% | 116.6만 |
|---|
| 2026.07.14 | ₩66,428 | ₩67,246 | ₩65,986 | ₩66,375 | -0.08% | 200.1만 |
|---|
| 2026.07.13 | ₩65,074 | ₩65,959 | ₩65,074 | ₩65,691 | +0.95% | 142.4만 |
|---|
| 2026.07.10 | ₩64,819 | ₩65,664 | ₩64,819 | ₩65,235 | +0.64% | 134.4만 |
|---|
| 2026.07.09 | ₩65,154 | ₩65,302 | ₩64,672 | ₩64,752 | -0.62% | 159.5만 |
|---|
| 2026.07.08 | ₩65,811 | ₩65,945 | ₩64,980 | ₩65,047 | -1.16% | 104.7만 |
|---|
| 2026.07.07 | ₩65,369 | ₩66,804 | ₩65,355 | ₩65,758 | +0.59% | 119.5만 |
|---|
| 2026.07.06 | ₩65,637 | ₩65,704 | ₩64,631 | ₩64,712 | -1.41% | 104.2만 |
|---|
| 2026.07.02 | ₩65,288 | ₩66,334 | ₩64,806 | ₩66,294 | +1.54% | 135.3만 |
|---|
| 2026.07.01 | ₩65,020 | ₩65,302 | ₩64,524 | ₩64,739 | -0.43% | 144.6만 |
|---|
| 2026.06.30 | ₩65,557 | ₩65,798 | ₩64,980 | ₩65,248 | -0.47% | 236.8만 |
|---|
| 2026.06.29 | ₩66,200 | ₩66,401 | ₩65,624 | ₩65,999 | -0.30% | 132.4만 |
|---|
| 2026.06.26 | ₩66,053 | ₩66,482 | ₩65,785 | ₩66,482 | +0.65% | 190.1만 |
|---|
| 2026.06.25 | ₩65,463 | ₩66,106 | ₩64,926 | ₩65,637 | +0.27% | 159.1만 |
|---|
| 2026.06.24 | ₩65,288 | ₩65,449 | ₩64,564 | ₩65,168 | -0.18% | 126.4만 |
|---|
| 2026.06.23 | ₩64,323 | ₩65,020 | ₩63,880 | ₩64,859 | +0.83% | 127.7만 |
|---|
| 2026.06.22 | ₩62,995 | ₩64,310 | ₩62,982 | ₩63,948 | +1.51% | 119.4만 |
|---|
| 2026.06.18 | ₩63,384 | ₩63,800 | ₩62,915 | ₩63,425 | +0.06% | 207.3만 |
|---|
| 2026.06.17 | ₩63,746 | ₩64,283 | ₩63,116 | ₩63,478 | -0.42% | 153.4만 |
|---|
| 2026.06.16 | ₩64,430 | ₩65,007 | ₩63,961 | ₩64,189 | -0.37% | 117.4만 |
|---|
| 2026.06.15 | ₩63,787 | ₩64,430 | ₩63,451 | ₩64,269 | +0.76% | 69.8만 |
|---|
| 2026.06.12 | ₩63,612 | ₩64,310 | ₩63,478 | ₩64,095 | +0.76% | 95.1만 |
|---|
| 2026.06.11 | ₩64,216 | ₩64,658 | ₩63,425 | ₩63,451 | -1.19% | 123만 |
|---|
| 2026.06.10 | ₩64,189 | ₩64,377 | ₩63,612 | ₩63,880 | -0.48% | 104.9만 |
|---|
| 2026.06.09 | ₩62,741 | ₩63,921 | ₩62,553 | ₩63,559 | +1.30% | 171.4만 |
|---|
| 2026.06.08 | ₩63,840 | ₩64,001 | ₩62,097 | ₩62,513 | -2.08% | 185.7만 |
|---|
| 2026.06.05 | ₩63,210 | ₩64,457 | ₩63,036 | ₩64,095 | +1.40% | 105.1만 |
|---|
| 2026.06.04 | ₩62,674 | ₩63,156 | ₩62,003 | ₩62,982 | +0.49% | 120.6만 |
|---|
| 2026.06.03 | ₩62,620 | ₩63,505 | ₩62,204 | ₩62,218 | -0.64% | 290.9만 |
|---|
| 2026.06.02 | ₩61,333 | ₩62,687 | ₩61,333 | ₩62,499 | +1.90% | 130.7만 |
|---|
| 2026.06.01 | ₩62,861 | ₩62,902 | ₩61,172 | ₩61,225 | -2.60% | 137.2만 |
|---|
| 2026.05.29 | ₩63,344 | ₩63,585 | ₩62,888 | ₩63,331 | -0.02% | 189.6만 |
|---|
| 2026.05.28 | ₩64,403 | ₩64,725 | ₩63,358 | ₩63,532 | -1.35% | 105.3만 |
|---|
| 2026.05.27 | ₩64,645 | ₩64,819 | ₩64,108 | ₩64,605 | -0.06% | 113.3만 |
|---|
| 2026.05.26 | ₩64,900 | ₩65,074 | ₩64,403 | ₩64,913 | +0.02% | 109.7만 |
|---|
| 2026.05.22 | ₩64,591 | ₩65,235 | ₩64,256 | ₩65,087 | +0.77% | 104.3만 |
|---|
| 2026.05.21 | ₩64,095 | ₩64,564 | ₩63,988 | ₩64,497 | +0.63% | 118.3만 |
|---|
| 2026.05.20 | ₩64,672 | ₩64,900 | ₩64,162 | ₩64,229 | -0.68% | 136.7만 |
|---|
| 2026.05.19 | ₩63,344 | ₩64,564 | ₩63,130 | ₩64,430 | +1.71% | 123.9만 |
|---|
| 2026.05.18 | ₩62,566 | ₩63,492 | ₩62,566 | ₩63,438 | +1.39% | 154.5만 |
|---|
| 2026.05.15 | ₩63,572 | ₩63,773 | ₩62,030 | ₩62,043 | -2.40% | 103.9만 |
|---|
| 2026.05.14 | ₩63,492 | ₩63,907 | ₩63,358 | ₩63,706 | +0.34% | 107.7만 |
|---|
| 2026.05.13 | ₩63,478 | ₩63,599 | ₩62,955 | ₩63,478 | 0.00% | 157.6만 |
|---|
| 2026.05.12 | ₩63,559 | ₩64,001 | ₩63,210 | ₩63,880 | +0.51% | 192.1만 |
|---|
| 2026.05.11 | ₩63,894 | ₩64,202 | ₩63,518 | ₩63,559 | -0.52% | 140.3만 |
|---|
| 2026.05.08 | ₩63,706 | ₩64,041 | ₩63,371 | ₩63,492 | -0.34% | 115.1만 |
|---|
| 2026.05.07 | ₩63,720 | ₩64,243 | ₩63,331 | ₩63,465 | -0.40% | 160만 |
|---|
| 2026.05.06 | ₩64,001 | ₩64,497 | ₩63,290 | ₩64,001 | 0.00% | 202.5만 |
|---|
| 2026.05.05 | ₩64,202 | ₩64,685 | ₩64,001 | ₩64,149 | -0.08% | 140.9만 |
|---|
| 2026.05.04 | ₩64,283 | ₩64,967 | ₩63,840 | ₩64,149 | -0.21% | 124.5만 |
|---|
| 2026.05.01 | ₩65,476 | ₩65,919 | ₩64,605 | ₩64,605 | -1.33% | 201.8만 |
|---|
| 2026.04.30 | ₩64,015 | ₩65,583 | ₩63,867 | ₩65,436 | +2.22% | 235.9만 |
|---|
| 2026.04.29 | ₩64,068 | ₩64,243 | ₩63,009 | ₩63,478 | -0.92% | 236.1만 |
|---|
| 2026.04.28 | ₩64,524 | ₩64,605 | ₩63,545 | ₩63,813 | -1.10% | 196.3만 |
|---|
| 2026.04.27 | ₩64,243 | ₩64,484 | ₩63,706 | ₩63,813 | -0.67% | 136.1만 |
|---|
| 2026.04.24 | ₩63,693 | ₩63,827 | ₩63,116 | ₩63,156 | -0.84% | 158.7만 |
|---|
| 2026.04.23 | ₩62,352 | ₩63,854 | ₩62,352 | ₩63,733 | +2.22% | 149.2만 |
|---|
| 2026.04.22 | ₩62,781 | ₩62,955 | ₩61,346 | ₩61,735 | -1.67% | 173.8만 |
|---|
| 2026.04.21 | ₩63,626 | ₩63,894 | ₩62,245 | ₩62,352 | -2.00% | 110.8만 |
|---|
| 2026.04.20 | ₩64,618 | ₩64,765 | ₩63,317 | ₩63,425 | -1.85% | 119.7만 |
|---|
| 2026.04.17 | ₩64,792 | ₩64,886 | ₩64,055 | ₩64,578 | -0.33% | 138.8만 |
|---|
| 2026.04.16 | ₩64,967 | ₩65,369 | ₩64,631 | ₩65,195 | +0.35% | 143.3만 |
|---|
| 2026.04.15 | ₩65,060 | ₩65,516 | ₩64,712 | ₩65,101 | +0.06% | 139.6만 |
|---|
| 2026.04.14 | ₩64,967 | ₩65,744 | ₩64,511 | ₩65,490 | +0.80% | 166.2만 |
|---|
| 2026.04.13 | ₩66,361 | ₩66,361 | ₩64,873 | ₩65,168 | -1.80% | 98만 |
|---|
| 2026.04.10 | ₩66,670 | ₩67,005 | ₩66,093 | ₩66,308 | -0.54% | 106.1만 |
|---|
| 2026.04.09 | ₩66,039 | ₩67,219 | ₩66,013 | ₩66,857 | +1.24% | 135.5만 |
|---|
| 2026.04.08 | ₩65,449 | ₩66,200 | ₩64,940 | ₩66,133 | +1.04% | 147.7만 |
|---|
| 2026.04.07 | ₩65,128 | ₩66,200 | ₩65,128 | ₩65,718 | +0.91% | 130.7만 |
|---|
| 2026.04.06 | ₩64,511 | ₩65,262 | ₩64,243 | ₩65,181 | +1.04% | 153.3만 |
|---|
| 2026.04.02 | ₩64,873 | ₩65,557 | ₩64,712 | ₩65,382 | +0.79% | 174.7만 |
|---|
| 2026.04.01 | ₩64,015 | ₩64,953 | ₩63,827 | ₩64,712 | +1.09% | 295.7만 |
|---|
| 2026.03.31 | ₩65,034 | ₩65,034 | ₩63,653 | ₩64,310 | -1.11% | 216.5만 |
|---|
| 2026.03.30 | ₩64,417 | ₩64,752 | ₩64,001 | ₩64,216 | -0.31% | 206.1만 |
|---|
| 2026.03.27 | ₩63,907 | ₩64,591 | ₩63,585 | ₩63,746 | -0.25% | 155.7만 |
|---|
| 2026.03.26 | ₩63,465 | ₩64,175 | ₩63,049 | ₩63,921 | +0.72% | 129.6만 |
|---|
| 2026.03.25 | ₩63,880 | ₩64,015 | ₩63,210 | ₩63,505 | -0.59% | 136.5만 |
|---|
| 2026.03.24 | ₩62,285 | ₩63,948 | ₩62,070 | ₩63,049 | +1.23% | 182만 |
|---|
| 2026.03.23 | ₩62,526 | ₩63,116 | ₩61,842 | ₩62,553 | +0.04% | 225.2만 |
|---|
| 2026.03.20 | ₩64,149 | ₩64,149 | ₩61,588 | ₩61,869 | -3.55% | 502만 |
|---|
| 2026.03.19 | ₩63,693 | ₩64,350 | ₩62,888 | ₩63,518 | -0.27% | 141만 |
|---|
| 2026.03.18 | ₩64,403 | ₩64,605 | ₩64,001 | ₩64,068 | -0.52% | 130.3만 |
|---|
| 2026.03.17 | ₩65,262 | ₩65,355 | ₩64,538 | ₩64,631 | -0.97% | 105.3만 |
|---|
| 2026.03.16 | ₩65,396 | ₩65,396 | ₩64,698 | ₩64,886 | -0.78% | 175.5만 |
|---|
| 2026.03.13 | ₩64,833 | ₩65,355 | ₩64,564 | ₩64,833 | 0.00% | 128.5만 |
|---|
| 2026.03.12 | ₩63,009 | ₩64,752 | ₩62,741 | ₩64,175 | +1.85% | 235.8만 |
|---|
| 2026.03.11 | ₩63,746 | ₩64,269 | ₩63,022 | ₩63,130 | -0.97% | 295만 |
|---|
| 2026.03.10 | ₩63,880 | ₩64,524 | ₩63,559 | ₩63,813 | -0.10% | 131.9만 |
|---|
| 2026.03.09 | ₩64,511 | ₩64,631 | ₩63,130 | ₩64,269 | -0.37% | 147.1만 |
|---|
| 2026.03.06 | ₩64,497 | ₩64,873 | ₩63,572 | ₩64,631 | +0.21% | 164.2만 |
|---|
| 2026.03.05 | ₩65,047 | ₩65,181 | ₩64,363 | ₩64,712 | -0.52% | 178.3만 |
|---|
| 2026.03.04 | ₩65,342 | ₩65,785 | ₩64,484 | ₩65,557 | +0.33% | 144.1만 |
|---|
| 2026.03.03 | ₩65,221 | ₩65,932 | ₩64,310 | ₩65,463 | +0.37% | 156.2만 |
|---|
| 2026.03.02 | ₩65,785 | ₩66,442 | ₩65,650 | ₩66,039 | +0.39% | 152.9만 |
|---|
| 2026.02.27 | ₩65,315 | ₩65,945 | ₩65,168 | ₩65,892 | +0.88% | 163.5만 |
|---|
| 2026.02.26 | ₩65,221 | ₩65,302 | ₩63,103 | ₩65,141 | -0.12% | 142.9만 |
|---|
| 2026.02.25 | ₩64,739 | ₩65,181 | ₩63,532 | ₩64,913 | +0.27% | 107.8만 |
|---|
| 2026.02.24 | ₩64,497 | ₩65,329 | ₩63,827 | ₩64,886 | +0.60% | 160.6만 |
|---|
| 2026.02.23 | ₩62,982 | ₩64,645 | ₩62,982 | ₩64,538 | +2.47% | 132.8만 |
|---|
| 2026.02.20 | ₩63,103 | ₩63,505 | ₩62,352 | ₩63,492 | +0.62% | 145.2만 |
|---|
| 2026.02.19 | ₩62,995 | ₩63,210 | ₩62,338 | ₩62,660 | -0.53% | 154.1만 |
|---|
| 2026.02.18 | ₩63,425 | ₩63,840 | ₩61,681 | ₩62,338 | -1.71% | 241.8만 |
|---|
| 2026.02.17 | ₩63,505 | ₩63,693 | ₩62,620 | ₩62,888 | -0.97% | 224.6만 |
|---|
| 2026.02.13 | ₩61,883 | ₩63,223 | ₩61,856 | ₩62,995 | +1.80% | 166.2만 |
|---|
| 2026.02.12 | ₩60,944 | ₩62,473 | ₩60,729 | ₩61,869 | +1.52% | 178만 |
|---|
| 2026.02.11 | ₩60,434 | ₩60,743 | ₩59,992 | ₩60,662 | +0.38% | 164.4만 |
|---|
| 2026.02.10 | ₩59,549 | ₩60,756 | ₩59,187 | ₩60,394 | +1.42% | 132.8만 |
|---|
| 2026.02.09 | ₩58,812 | ₩59,563 | ₩58,664 | ₩59,402 | +1.00% | 157.3만 |
|---|
| 2026.02.06 | ₩59,362 | ₩59,911 | ₩58,664 | ₩58,946 | -0.70% | 154.7만 |
|---|
| 2026.02.05 | ₩58,933 | ₩59,228 | ₩58,396 | ₩58,973 | +0.07% | 151.2만 |
|---|
| 2026.02.04 | ₩58,731 | ₩59,013 | ₩58,155 | ₩58,530 | -0.34% | 133만 |
|---|
| 2026.02.03 | ₩57,659 | ₩58,839 | ₩57,659 | ₩58,074 | +0.72% | 226.5만 |
|---|
| 2026.02.02 | ₩58,530 | ₩58,906 | ₩57,565 | ₩57,766 | -1.31% | 171.9만 |
|---|
| 2026.01.30 | ₩58,141 | ₩58,597 | ₩57,739 | ₩58,571 | +0.74% | 189.9만 |
|---|
| 2026.01.29 | ₩58,597 | ₩59,134 | ₩57,887 | ₩58,302 | -0.50% | 135.5만 |
|---|
| 2026.01.28 | ₩58,785 | ₩59,067 | ₩58,182 | ₩58,343 | -0.75% | 122.7만 |
|---|
| 2026.01.27 | ₩58,007 | ₩58,825 | ₩57,900 | ₩58,812 | +1.39% | 254.8만 |
|---|
| 2026.01.26 | ₩57,538 | ₩58,262 | ₩57,538 | ₩58,021 | +0.84% | 172.3만 |
|---|
| 2026.01.23 | ₩57,873 | ₩57,913 | ₩56,707 | ₩57,243 | -1.09% | 308.9만 |
|---|
| 2026.01.22 | ₩58,597 | ₩58,624 | ₩57,766 | ₩57,900 | -1.19% | 174.6만 |
|---|
| 2026.01.21 | ₩59,053 | ₩59,228 | ₩58,182 | ₩58,597 | -0.77% | 128.1만 |
|---|
| 2026.01.20 | ₩57,538 | ₩58,866 | ₩57,538 | ₩58,597 | +1.84% | 128.1만 |
|---|
| 2026.01.16 | ₩58,249 | ₩58,839 | ₩58,222 | ₩58,517 | +0.46% | 152.4만 |
|---|
| 2026.01.15 | ₩58,302 | ₩59,000 | ₩58,262 | ₩58,624 | +0.55% | 130.4만 |
|---|
| 2026.01.14 | ₩57,632 | ₩58,597 | ₩57,632 | ₩58,302 | +1.16% | 96.1만 |
|---|
| 2026.01.13 | ₩56,948 | ₩57,699 | ₩56,921 | ₩57,618 | +1.18% | 115.3만 |
|---|
| 2026.01.12 | ₩57,230 | ₩57,739 | ₩56,854 | ₩56,975 | -0.45% | 127.1만 |
|---|
| 2026.01.09 | ₩57,525 | ₩58,155 | ₩57,310 | ₩57,431 | -0.16% | 112.6만 |
|---|
| 2026.01.08 | ₩56,345 | ₩57,417 | ₩56,331 | ₩57,270 | +1.64% | 136.3만 |
|---|
| 2026.01.07 | ₩57,350 | ₩57,417 | ₩56,237 | ₩56,532 | -1.43% | 91.1만 |
|---|
| 2026.01.06 | ₩56,452 | ₩57,203 | ₩56,237 | ₩57,109 | +1.16% | 171.9만 |
|---|
| 2026.01.05 | ₩56,814 | ₩57,002 | ₩55,916 | ₩56,559 | -0.45% | 152.9만 |
|---|
| 2026.01.02 | ₩57,163 | ₩57,605 | ₩56,626 | ₩57,498 | +0.59% | 223.6만 |
|---|
| 2025.12.31 | ₩57,592 | ₩57,793 | ₩56,921 | ₩57,256 | -0.58% | 139.4만 |
|---|
| 2025.12.30 | ₩57,578 | ₩57,820 | ₩57,431 | ₩57,699 | +0.21% | 91.6만 |
|---|
| 2025.12.29 | ₩57,511 | ₩57,860 | ₩57,444 | ₩57,525 | +0.02% | 115.8만 |
|---|
| 2025.12.26 | ₩57,592 | ₩57,779 | ₩57,189 | ₩57,364 | -0.40% | 78.6만 |
|---|
| 2025.12.24 | ₩57,846 | ₩57,927 | ₩57,511 | ₩57,645 | -0.35% | 62.3만 |
|---|
| 2025.12.23 | ₩57,820 | ₩57,820 | ₩57,417 | ₩57,632 | -0.32% | 149.1만 |
|---|
| 2025.12.22 | ₩57,055 | ₩57,793 | ₩56,814 | ₩57,699 | +1.13% | 140.2만 |
|---|
| 2025.12.19 | ₩57,860 | ₩58,115 | ₩56,894 | ₩56,988 | -1.51% | 219.9만 |
|---|
| 2025.12.18 | ₩57,820 | ₩58,276 | ₩57,686 | ₩58,021 | +0.35% | 123.3만 |
|---|
| 2025.12.17 | ₩57,659 | ₩58,128 | ₩57,551 | ₩57,753 | +0.16% | 132.2만 |
|---|
| 2025.12.16 | ₩58,141 | ₩58,343 | ₩57,297 | ₩57,753 | -0.67% | 148.3만 |
|---|
| 2025.12.15 | ₩57,900 | ₩58,222 | ₩57,391 | ₩57,927 | +0.05% | 97.7만 |
|---|
| 2025.12.12 | ₩57,323 | ₩57,739 | ₩57,069 | ₩57,726 | +0.70% | 210.9만 |
|---|
| 2025.12.11 | ₩57,592 | ₩58,289 | ₩57,069 | ₩57,149 | -0.77% | 126.3만 |
|---|
| 2025.12.10 | ₩57,779 | ₩57,900 | ₩57,283 | ₩57,511 | -0.46% | 95.8만 |
|---|
| 2025.12.09 | ₩57,994 | ₩58,182 | ₩57,686 | ₩57,753 | -0.42% | 149.8만 |
|---|
| 2025.12.08 | ₩58,048 | ₩58,316 | ₩57,444 | ₩57,498 | -0.95% | 111만 |
|---|
| 2025.12.05 | ₩58,316 | ₩58,544 | ₩58,007 | ₩58,168 | -0.25% | 79.5만 |
|---|
| 2025.12.04 | ₩59,120 | ₩59,429 | ₩58,289 | ₩58,316 | -1.36% | 118.5만 |
|---|
| 2025.12.03 | ₩59,724 | ₩59,898 | ₩58,839 | ₩59,335 | -0.65% | 172.5만 |
|---|
| 2025.12.02 | ₩60,260 | ₩60,367 | ₩59,456 | ₩59,563 | -1.16% | 246.2만 |
|---|
| 2025.12.01 | ₩60,930 | ₩61,065 | ₩59,965 | ₩60,153 | -1.28% | 158.7만 |
|---|
| 2025.11.28 | ₩61,360 | ₩61,413 | ₩61,011 | ₩61,386 | +0.04% | 63.7만 |
|---|
| 2025.11.26 | ₩60,488 | ₩61,078 | ₩60,166 | ₩61,011 | +0.86% | 170만 |
|---|
| 2025.11.25 | ₩60,005 | ₩60,770 | ₩60,005 | ₩60,139 | +0.22% | 135.7만 |
|---|
| 2025.11.24 | ₩59,456 | ₩60,193 | ₩58,584 | ₩60,005 | +0.92% | 217.3만 |
|---|
| 2025.11.21 | ₩58,048 | ₩59,697 | ₩57,793 | ₩59,402 | +2.33% | 602.9만 |
|---|
| 2025.11.20 | ₩59,348 | ₩59,724 | ₩59,053 | ₩59,174 | -0.29% | 69.7만 |
|---|
| 2025.11.19 | ₩59,201 | ₩59,657 | ₩58,933 | ₩59,107 | -0.16% | 122만 |
|---|
| 2025.11.18 | ₩59,952 | ₩60,260 | ₩59,026 | ₩59,187 | -1.27% | 145.4만 |
|---|
| 2025.11.17 | ₩60,341 | ₩60,689 | ₩59,710 | ₩59,791 | -0.91% | 98.1만 |
|---|
| 2025.11.14 | ₩60,300 | ₩60,461 | ₩59,456 | ₩60,019 | -0.47% | 130만 |
|---|
| 2025.11.13 | ₩61,011 | ₩61,158 | ₩60,233 | ₩60,300 | -1.16% | 98.4만 |
|---|
| 2025.11.12 | ₩60,743 | ₩61,266 | ₩60,689 | ₩61,185 | +0.73% | 117.4만 |
|---|
| 2025.11.11 | ₩59,992 | ₩60,930 | ₩59,871 | ₩60,850 | +1.43% | 130.4만 |
|---|
| 2025.11.10 | ₩59,201 | ₩60,086 | ₩59,201 | ₩59,911 | +1.20% | 71.4만 |
|---|
| 2025.11.07 | ₩59,026 | ₩59,496 | ₩58,906 | ₩59,429 | +0.68% | 103.4만 |
|---|
| 2025.11.06 | ₩59,000 | ₩59,791 | ₩59,000 | ₩59,107 | +0.18% | 92.7만 |
|---|
| 2025.11.05 | ₩59,536 | ₩59,563 | ₩58,839 | ₩59,067 | -0.79% | 104.4만 |
|---|
| 2025.11.04 | ₩59,415 | ₩59,643 | ₩58,584 | ₩59,388 | -0.05% | 131.6만 |
|---|
| 2025.11.03 | ₩59,013 | ₩59,295 | ₩58,061 | ₩59,174 | +0.27% | 127만 |
|---|
| 2025.10.31 | ₩59,161 | ₩59,683 | ₩58,879 | ₩59,187 | +0.05% | 149.6만 |
|---|
| 2025.10.30 | ₩59,777 | ₩60,542 | ₩59,321 | ₩59,616 | -0.27% | 137.5만 |
|---|
| 2025.10.29 | ₩59,683 | ₩61,614 | ₩59,214 | ₩59,549 | -0.22% | 160.6만 |
|---|
| 2025.10.28 | ₩62,110 | ₩62,231 | ₩60,837 | ₩60,863 | -2.01% | 140.7만 |
|---|
| 2025.10.27 | ₩62,231 | ₩62,419 | ₩61,641 | ₩62,325 | +0.15% | 70.8만 |
|---|
| 2025.10.24 | ₩62,218 | ₩62,419 | ₩61,869 | ₩62,178 | -0.06% | 106.4만 |
|---|
| 2025.10.23 | ₩62,513 | ₩62,513 | ₩61,695 | ₩61,936 | -0.92% | 86만 |
|---|
| 2025.10.22 | ₩62,875 | ₩62,915 | ₩62,231 | ₩62,285 | -0.94% | 102.9만 |
|---|
| 2025.10.21 | ₩62,714 | ₩63,022 | ₩62,365 | ₩62,566 | -0.24% | 88.3만 |
|---|
| 2025.10.20 | ₩62,754 | ₩63,009 | ₩62,312 | ₩62,553 | -0.32% | 64.6만 |
|---|
| 2025.10.17 | ₩62,405 | ₩62,513 | ₩62,017 | ₩62,352 | -0.09% | 68.5만 |
|---|
| 2025.10.16 | ₩63,264 | ₩63,465 | ₩62,137 | ₩62,258 | -1.59% | 63.4만 |
|---|
| 2025.10.15 | ₩62,473 | ₩63,384 | ₩62,473 | ₩63,076 | +0.97% | 158.9만 |
|---|
| 2025.10.14 | ₩61,681 | ₩62,607 | ₩61,614 | ₩62,379 | +1.13% | 102.9만 |
|---|
| 2025.10.13 | ₩61,185 | ₩61,762 | ₩61,078 | ₩61,628 | +0.72% | 89.4만 |
|---|
| 2025.10.10 | ₩61,239 | ₩61,815 | ₩61,091 | ₩61,400 | +0.26% | 112.8만 |
|---|