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 | ₩61,562 | ₩62,190 | ₩61,295 | ₩62,124 | +0.91% | 156.3만 |
| 2026.10.08 | ₩61,362 | ₩61,763 | ₩60,948 | ₩61,602 | +0.39% | 175.8만 |
| 2026.10.07 | ₩61,068 | ₩61,549 | ₩60,868 | ₩61,309 | +0.39% | 192.4만 |
| 2026.10.06 | ₩60,427 | ₩61,269 | ₩60,173 | ₩61,242 | +1.35% | 209.3만 |
| 2026.10.05 | ₩59,986 | ₩60,627 | ₩59,305 | ₩60,079 | +0.16% | 284.2만 |
| 2026.10.02 | ₩61,442 | ₩61,963 | ₩60,133 | ₩60,574 | -1.41% | 393.4만 |
| 2026.10.01 | ₩60,681 | ₩61,349 | ₩59,999 | ₩61,015 | +0.55% | 208.9만 |
| 2026.09.30 | ₩61,015 | ₩61,269 | ₩60,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,681 |
| -0.55% |
| 217만 |
| 2026.09.29 | ₩59,572 | ₩60,774 | ₩59,398 | ₩60,627 | +1.77% | 224.7만 |
|---|
| 2026.09.28 | ₩59,759 | ₩60,146 | ₩59,198 | ₩59,692 | -0.11% | 218.5만 |
|---|
| 2026.09.25 | ₩59,238 | ₩60,066 | ₩59,104 | ₩59,866 | +1.06% | 227.5만 |
|---|
| 2026.09.24 | ₩59,812 | ₩60,066 | ₩59,158 | ₩59,158 | -1.09% | 204.9만 |
|---|
| 2026.09.23 | ₩60,079 | ₩60,213 | ₩59,425 | ₩59,732 | -0.58% | 185.7만 |
|---|
| 2026.09.22 | ₩60,120 | ₩60,694 | ₩59,919 | ₩60,267 | +0.24% | 165.3만 |
|---|
| 2026.09.21 | ₩60,948 | ₩61,162 | ₩60,186 | ₩60,186 | -1.25% | 148.7만 |
|---|
| 2026.09.18 | ₩61,496 | ₩61,589 | ₩60,694 | ₩60,801 | -1.13% | 238.5만 |
|---|
| 2026.09.17 | ₩61,816 | ₩61,936 | ₩61,402 | ₩61,856 | +0.06% | 109.9만 |
|---|
| 2026.09.16 | ₩61,536 | ₩61,896 | ₩61,148 | ₩61,469 | -0.11% | 145.7만 |
|---|
| 2026.09.15 | ₩61,923 | ₩61,977 | ₩60,854 | ₩61,068 | -1.38% | 161.1만 |
|---|
| 2026.09.14 | ₩62,524 | ₩62,872 | ₩61,549 | ₩61,763 | -1.22% | 172.5만 |
|---|
| 2026.09.11 | ₩62,845 | ₩62,845 | ₩61,950 | ₩62,190 | -1.04% | 161만 |
|---|
| 2026.09.10 | ₩62,938 | ₩63,126 | ₩62,070 | ₩62,244 | -1.10% | 120만 |
|---|
| 2026.09.09 | ₩63,219 | ₩63,593 | ₩62,137 | ₩62,685 | -0.85% | 138만 |
|---|
| 2026.09.08 | ₩62,685 | ₩63,994 | ₩62,685 | ₩63,313 | +1.00% | 222.9만 |
|---|
| 2026.09.04 | ₩62,311 | ₩62,912 | ₩62,311 | ₩62,685 | +0.60% | 130.2만 |
|---|
| 2026.09.03 | ₩62,177 | ₩62,979 | ₩62,057 | ₩62,645 | +0.75% | 135.4만 |
|---|
| 2026.09.02 | ₩62,377 | ₩62,377 | ₩61,549 | ₩62,070 | -0.49% | 225.5만 |
|---|
| 2026.09.01 | ₩61,202 | ₩61,496 | ₩60,908 | ₩61,442 | +0.39% | 123.1만 |
|---|
| 2026.08.31 | ₩60,681 | ₩61,175 | ₩60,480 | ₩60,961 | +0.46% | 140.7만 |
|---|
| 2026.08.28 | ₩61,830 | ₩61,830 | ₩60,694 | ₩61,108 | -1.17% | 131만 |
|---|
| 2026.08.27 | ₩61,616 | ₩61,830 | ₩61,188 | ₩61,496 | -0.20% | 139.2만 |
|---|
| 2026.08.26 | ₩61,522 | ₩62,738 | ₩61,522 | ₩62,190 | +1.09% | 158.6만 |
|---|
| 2026.08.25 | ₩61,509 | ₩61,656 | ₩61,228 | ₩61,375 | -0.22% | 124.1만 |
|---|
| 2026.08.24 | ₩61,095 | ₩61,536 | ₩60,801 | ₩61,402 | +0.50% | 164.3만 |
|---|
| 2026.08.21 | ₩62,524 | ₩62,965 | ₩60,921 | ₩60,948 | -2.52% | 114.7만 |
|---|
| 2026.08.20 | ₩62,458 | ₩63,272 | ₩62,431 | ₩62,431 | -0.04% | 111.5만 |
|---|
| 2026.08.19 | ₩63,299 | ₩63,433 | ₩62,324 | ₩62,698 | -0.95% | 124.4만 |
|---|
| 2026.08.18 | ₩63,874 | ₩64,061 | ₩62,391 | ₩62,872 | -1.57% | 145.4만 |
|---|
| 2026.08.17 | ₩63,206 | ₩63,580 | ₩62,805 | ₩63,259 | +0.08% | 96.2만 |
|---|
| 2026.08.14 | ₩62,484 | ₩63,553 | ₩62,458 | ₩63,460 | +1.56% | 98.6만 |
|---|
| 2026.08.13 | ₩62,925 | ₩63,206 | ₩62,604 | ₩62,818 | -0.17% | 113.5만 |
|---|
| 2026.08.12 | ₩62,057 | ₩62,738 | ₩62,057 | ₩62,658 | +0.97% | 125만 |
|---|
| 2026.08.11 | ₩61,656 | ₩62,190 | ₩61,349 | ₩61,883 | +0.37% | 231.6만 |
|---|
| 2026.08.10 | ₩62,364 | ₩62,377 | ₩61,602 | ₩61,696 | -1.07% | 118.9만 |
|---|
| 2026.08.07 | ₩62,645 | ₩63,272 | ₩61,963 | ₩62,818 | +0.28% | 108.4만 |
|---|
| 2026.08.06 | ₩63,660 | ₩63,727 | ₩62,124 | ₩62,511 | -1.80% | 114만 |
|---|
| 2026.08.05 | ₩63,299 | ₩63,500 | ₩62,097 | ₩62,818 | -0.76% | 129.1만 |
|---|
| 2026.08.04 | ₩62,979 | ₩63,593 | ₩62,591 | ₩63,299 | +0.51% | 147.2만 |
|---|
| 2026.08.03 | ₩63,005 | ₩64,341 | ₩62,858 | ₩63,286 | +0.45% | 153.7만 |
|---|
| 2026.07.31 | ₩63,072 | ₩63,807 | ₩63,019 | ₩63,259 | +0.30% | 142.5만 |
|---|
| 2026.07.30 | ₩63,606 | ₩64,261 | ₩63,005 | ₩63,139 | -0.74% | 181.9만 |
|---|
| 2026.07.29 | ₩65,370 | ₩66,506 | ₩63,673 | ₩63,847 | -2.33% | 216.1만 |
|---|
| 2026.07.28 | ₩66,212 | ₩67,588 | ₩65,851 | ₩65,864 | -0.52% | 187.3만 |
|---|
| 2026.07.27 | ₩66,492 | ₩66,840 | ₩65,811 | ₩65,838 | -0.98% | 120만 |
|---|
| 2026.07.24 | ₩66,572 | ₩67,227 | ₩66,412 | ₩66,733 | +0.24% | 124.3만 |
|---|
| 2026.07.23 | ₩65,210 | ₩66,359 | ₩65,210 | ₩66,278 | +1.64% | 122.7만 |
|---|
| 2026.07.22 | ₩65,130 | ₩65,878 | ₩64,889 | ₩65,864 | +1.13% | 121만 |
|---|
| 2026.07.21 | ₩64,608 | ₩64,809 | ₩63,954 | ₩64,568 | -0.06% | 109.9만 |
|---|
| 2026.07.20 | ₩65,276 | ₩65,971 | ₩64,689 | ₩64,876 | -0.61% | 141.6만 |
|---|
| 2026.07.17 | ₩66,840 | ₩67,147 | ₩64,876 | ₩65,063 | -2.66% | 102만 |
|---|
| 2026.07.16 | ₩65,170 | ₩65,958 | ₩65,049 | ₩65,891 | +1.11% | 113만 |
|---|
| 2026.07.15 | ₩65,985 | ₩66,399 | ₩65,063 | ₩65,130 | -1.30% | 116.6만 |
|---|
| 2026.07.14 | ₩66,185 | ₩67,000 | ₩65,744 | ₩66,132 | -0.08% | 200.1만 |
|---|
| 2026.07.13 | ₩64,836 | ₩65,717 | ₩64,836 | ₩65,450 | +0.95% | 142.4만 |
|---|
| 2026.07.10 | ₩64,582 | ₩65,423 | ₩64,582 | ₩64,996 | +0.64% | 134.4만 |
|---|
| 2026.07.09 | ₩64,916 | ₩65,063 | ₩64,435 | ₩64,515 | -0.62% | 159.5만 |
|---|
| 2026.07.08 | ₩65,570 | ₩65,704 | ₩64,742 | ₩64,809 | -1.16% | 104.7만 |
|---|
| 2026.07.07 | ₩65,130 | ₩66,559 | ₩65,116 | ₩65,517 | +0.59% | 119.5만 |
|---|
| 2026.07.06 | ₩65,397 | ₩65,464 | ₩64,395 | ₩64,475 | -1.41% | 104.2만 |
|---|
| 2026.07.02 | ₩65,049 | ₩66,091 | ₩64,568 | ₩66,051 | +1.54% | 135.3만 |
|---|
| 2026.07.01 | ₩64,782 | ₩65,063 | ₩64,288 | ₩64,502 | -0.43% | 144.6만 |
|---|
| 2026.06.30 | ₩65,317 | ₩65,557 | ₩64,742 | ₩65,009 | -0.47% | 236.8만 |
|---|
| 2026.06.29 | ₩65,958 | ₩66,158 | ₩65,383 | ₩65,757 | -0.30% | 132.4만 |
|---|
| 2026.06.26 | ₩65,811 | ₩66,238 | ₩65,544 | ₩66,238 | +0.65% | 190.1만 |
|---|
| 2026.06.25 | ₩65,223 | ₩65,864 | ₩64,689 | ₩65,397 | +0.27% | 159.1만 |
|---|
| 2026.06.24 | ₩65,049 | ₩65,210 | ₩64,328 | ₩64,929 | -0.18% | 126.4만 |
|---|
| 2026.06.23 | ₩64,087 | ₩64,782 | ₩63,647 | ₩64,622 | +0.83% | 127.7만 |
|---|
| 2026.06.22 | ₩62,765 | ₩64,074 | ₩62,751 | ₩63,713 | +1.51% | 119.4만 |
|---|
| 2026.06.18 | ₩63,152 | ₩63,566 | ₩62,685 | ₩63,192 | +0.06% | 207.3만 |
|---|
| 2026.06.17 | ₩63,513 | ₩64,047 | ₩62,885 | ₩63,246 | -0.42% | 153.4만 |
|---|
| 2026.06.16 | ₩64,194 | ₩64,769 | ₩63,727 | ₩63,954 | -0.37% | 117.4만 |
|---|
| 2026.06.15 | ₩63,553 | ₩64,194 | ₩63,219 | ₩64,034 | +0.76% | 69.8만 |
|---|
| 2026.06.12 | ₩63,379 | ₩64,074 | ₩63,246 | ₩63,860 | +0.76% | 95.1만 |
|---|
| 2026.06.11 | ₩63,981 | ₩64,421 | ₩63,192 | ₩63,219 | -1.19% | 123만 |
|---|
| 2026.06.10 | ₩63,954 | ₩64,141 | ₩63,379 | ₩63,647 | -0.48% | 104.9만 |
|---|
| 2026.06.09 | ₩62,511 | ₩63,687 | ₩62,324 | ₩63,326 | +1.30% | 171.4만 |
|---|
| 2026.06.08 | ₩63,606 | ₩63,767 | ₩61,870 | ₩62,284 | -2.08% | 185.7만 |
|---|
| 2026.06.05 | ₩62,979 | ₩64,221 | ₩62,805 | ₩63,860 | +1.40% | 105.1만 |
|---|
| 2026.06.04 | ₩62,444 | ₩62,925 | ₩61,776 | ₩62,751 | +0.49% | 120.6만 |
|---|
| 2026.06.03 | ₩62,391 | ₩63,272 | ₩61,977 | ₩61,990 | -0.64% | 290.9만 |
|---|
| 2026.06.02 | ₩61,108 | ₩62,458 | ₩61,108 | ₩62,270 | +1.90% | 130.7만 |
|---|
| 2026.06.01 | ₩62,631 | ₩62,671 | ₩60,948 | ₩61,001 | -2.60% | 137.2만 |
|---|
| 2026.05.29 | ₩63,112 | ₩63,353 | ₩62,658 | ₩63,099 | -0.02% | 189.6만 |
|---|
| 2026.05.28 | ₩64,168 | ₩64,488 | ₩63,126 | ₩63,299 | -1.35% | 105.3만 |
|---|
| 2026.05.27 | ₩64,408 | ₩64,582 | ₩63,874 | ₩64,368 | -0.06% | 113.3만 |
|---|
| 2026.05.26 | ₩64,662 | ₩64,836 | ₩64,168 | ₩64,675 | +0.02% | 109.7만 |
|---|
| 2026.05.22 | ₩64,355 | ₩64,996 | ₩64,021 | ₩64,849 | +0.77% | 104.3만 |
|---|
| 2026.05.21 | ₩63,860 | ₩64,328 | ₩63,753 | ₩64,261 | +0.63% | 118.3만 |
|---|
| 2026.05.20 | ₩64,435 | ₩64,662 | ₩63,927 | ₩63,994 | -0.68% | 136.7만 |
|---|
| 2026.05.19 | ₩63,112 | ₩64,328 | ₩62,898 | ₩64,194 | +1.71% | 123.9만 |
|---|
| 2026.05.18 | ₩62,337 | ₩63,259 | ₩62,337 | ₩63,206 | +1.39% | 154.5만 |
|---|
| 2026.05.15 | ₩63,339 | ₩63,540 | ₩61,803 | ₩61,816 | -2.40% | 103.9만 |
|---|
| 2026.05.14 | ₩63,259 | ₩63,673 | ₩63,126 | ₩63,473 | +0.34% | 107.7만 |
|---|
| 2026.05.13 | ₩63,246 | ₩63,366 | ₩62,725 | ₩63,246 | 0.00% | 157.6만 |
|---|
| 2026.05.12 | ₩63,326 | ₩63,767 | ₩62,979 | ₩63,647 | +0.51% | 192.1만 |
|---|
| 2026.05.11 | ₩63,660 | ₩63,967 | ₩63,286 | ₩63,326 | -0.52% | 140.3만 |
|---|
| 2026.05.08 | ₩63,473 | ₩63,807 | ₩63,139 | ₩63,259 | -0.34% | 115.1만 |
|---|
| 2026.05.07 | ₩63,486 | ₩64,007 | ₩63,099 | ₩63,232 | -0.40% | 160만 |
|---|
| 2026.05.06 | ₩63,767 | ₩64,261 | ₩63,059 | ₩63,767 | 0.00% | 202.5만 |
|---|
| 2026.05.05 | ₩63,967 | ₩64,448 | ₩63,767 | ₩63,914 | -0.08% | 140.9만 |
|---|
| 2026.05.04 | ₩64,047 | ₩64,729 | ₩63,606 | ₩63,914 | -0.21% | 124.5만 |
|---|
| 2026.05.01 | ₩65,236 | ₩65,677 | ₩64,368 | ₩64,368 | -1.33% | 201.8만 |
|---|
| 2026.04.30 | ₩63,780 | ₩65,343 | ₩63,633 | ₩65,196 | +2.22% | 235.9만 |
|---|
| 2026.04.29 | ₩63,834 | ₩64,007 | ₩62,778 | ₩63,246 | -0.92% | 236.1만 |
|---|
| 2026.04.28 | ₩64,288 | ₩64,368 | ₩63,313 | ₩63,580 | -1.10% | 196.3만 |
|---|
| 2026.04.27 | ₩64,007 | ₩64,248 | ₩63,473 | ₩63,580 | -0.67% | 136.1만 |
|---|
| 2026.04.24 | ₩63,460 | ₩63,593 | ₩62,885 | ₩62,925 | -0.84% | 158.7만 |
|---|
| 2026.04.23 | ₩62,124 | ₩63,620 | ₩62,124 | ₩63,500 | +2.22% | 149.2만 |
|---|
| 2026.04.22 | ₩62,551 | ₩62,725 | ₩61,122 | ₩61,509 | -1.67% | 173.8만 |
|---|
| 2026.04.21 | ₩63,393 | ₩63,660 | ₩62,017 | ₩62,124 | -2.00% | 110.8만 |
|---|
| 2026.04.20 | ₩64,381 | ₩64,528 | ₩63,085 | ₩63,192 | -1.85% | 119.7만 |
|---|
| 2026.04.17 | ₩64,555 | ₩64,649 | ₩63,820 | ₩64,341 | -0.33% | 138.8만 |
|---|
| 2026.04.16 | ₩64,729 | ₩65,130 | ₩64,395 | ₩64,956 | +0.35% | 143.3만 |
|---|
| 2026.04.15 | ₩64,822 | ₩65,276 | ₩64,475 | ₩64,862 | +0.06% | 139.6만 |
|---|
| 2026.04.14 | ₩64,729 | ₩65,504 | ₩64,274 | ₩65,250 | +0.80% | 166.2만 |
|---|
| 2026.04.13 | ₩66,118 | ₩66,118 | ₩64,635 | ₩64,929 | -1.80% | 98만 |
|---|
| 2026.04.10 | ₩66,425 | ₩66,759 | ₩65,851 | ₩66,065 | -0.54% | 106.1만 |
|---|
| 2026.04.09 | ₩65,798 | ₩66,973 | ₩65,771 | ₩66,612 | +1.24% | 135.5만 |
|---|
| 2026.04.08 | ₩65,210 | ₩65,958 | ₩64,702 | ₩65,891 | +1.04% | 147.7만 |
|---|
| 2026.04.07 | ₩64,889 | ₩65,958 | ₩64,889 | ₩65,477 | +0.91% | 130.7만 |
|---|
| 2026.04.06 | ₩64,274 | ₩65,023 | ₩64,007 | ₩64,942 | +1.04% | 153.3만 |
|---|
| 2026.04.02 | ₩64,635 | ₩65,317 | ₩64,475 | ₩65,143 | +0.79% | 174.7만 |
|---|
| 2026.04.01 | ₩63,780 | ₩64,715 | ₩63,593 | ₩64,475 | +1.09% | 295.7만 |
|---|
| 2026.03.31 | ₩64,796 | ₩64,796 | ₩63,419 | ₩64,074 | -1.11% | 216.5만 |
|---|
| 2026.03.30 | ₩64,181 | ₩64,515 | ₩63,767 | ₩63,981 | -0.31% | 206.1만 |
|---|
| 2026.03.27 | ₩63,673 | ₩64,355 | ₩63,353 | ₩63,513 | -0.25% | 155.7만 |
|---|
| 2026.03.26 | ₩63,232 | ₩63,940 | ₩62,818 | ₩63,687 | +0.72% | 129.6만 |
|---|
| 2026.03.25 | ₩63,647 | ₩63,780 | ₩62,979 | ₩63,272 | -0.59% | 136.5만 |
|---|
| 2026.03.24 | ₩62,057 | ₩63,713 | ₩61,843 | ₩62,818 | +1.23% | 182만 |
|---|
| 2026.03.23 | ₩62,297 | ₩62,885 | ₩61,616 | ₩62,324 | +0.04% | 225.2만 |
|---|
| 2026.03.20 | ₩63,914 | ₩63,914 | ₩61,362 | ₩61,643 | -3.55% | 502만 |
|---|
| 2026.03.19 | ₩63,460 | ₩64,114 | ₩62,658 | ₩63,286 | -0.27% | 141만 |
|---|
| 2026.03.18 | ₩64,168 | ₩64,368 | ₩63,767 | ₩63,834 | -0.52% | 130.3만 |
|---|
| 2026.03.17 | ₩65,023 | ₩65,116 | ₩64,301 | ₩64,395 | -0.97% | 105.3만 |
|---|
| 2026.03.16 | ₩65,156 | ₩65,156 | ₩64,462 | ₩64,649 | -0.78% | 175.5만 |
|---|
| 2026.03.13 | ₩64,595 | ₩65,116 | ₩64,328 | ₩64,595 | 0.00% | 128.5만 |
|---|
| 2026.03.12 | ₩62,778 | ₩64,515 | ₩62,511 | ₩63,940 | +1.85% | 235.8만 |
|---|
| 2026.03.11 | ₩63,513 | ₩64,034 | ₩62,792 | ₩62,898 | -0.97% | 295만 |
|---|
| 2026.03.10 | ₩63,647 | ₩64,288 | ₩63,326 | ₩63,580 | -0.10% | 131.9만 |
|---|
| 2026.03.09 | ₩64,274 | ₩64,395 | ₩62,898 | ₩64,034 | -0.37% | 147.1만 |
|---|
| 2026.03.06 | ₩64,261 | ₩64,635 | ₩63,339 | ₩64,395 | +0.21% | 164.2만 |
|---|
| 2026.03.05 | ₩64,809 | ₩64,942 | ₩64,128 | ₩64,475 | -0.52% | 178.3만 |
|---|
| 2026.03.04 | ₩65,103 | ₩65,544 | ₩64,248 | ₩65,317 | +0.33% | 144.1만 |
|---|
| 2026.03.03 | ₩64,983 | ₩65,691 | ₩64,074 | ₩65,223 | +0.37% | 156.2만 |
|---|
| 2026.03.02 | ₩65,544 | ₩66,198 | ₩65,410 | ₩65,798 | +0.39% | 152.9만 |
|---|
| 2026.02.27 | ₩65,076 | ₩65,704 | ₩64,929 | ₩65,651 | +0.88% | 163.5만 |
|---|
| 2026.02.26 | ₩64,983 | ₩65,063 | ₩62,872 | ₩64,902 | -0.12% | 142.9만 |
|---|
| 2026.02.25 | ₩64,502 | ₩64,942 | ₩63,299 | ₩64,675 | +0.27% | 107.8만 |
|---|
| 2026.02.24 | ₩64,261 | ₩65,089 | ₩63,593 | ₩64,649 | +0.60% | 160.6만 |
|---|
| 2026.02.23 | ₩62,751 | ₩64,408 | ₩62,751 | ₩64,301 | +2.47% | 132.8만 |
|---|
| 2026.02.20 | ₩62,872 | ₩63,272 | ₩62,124 | ₩63,259 | +0.62% | 145.2만 |
|---|
| 2026.02.19 | ₩62,765 | ₩62,979 | ₩62,110 | ₩62,431 | -0.53% | 154.1만 |
|---|
| 2026.02.18 | ₩63,192 | ₩63,606 | ₩61,456 | ₩62,110 | -1.71% | 241.8만 |
|---|
| 2026.02.17 | ₩63,272 | ₩63,460 | ₩62,391 | ₩62,658 | -0.97% | 224.6만 |
|---|
| 2026.02.13 | ₩61,656 | ₩62,992 | ₩61,629 | ₩62,765 | +1.80% | 166.2만 |
|---|
| 2026.02.12 | ₩60,721 | ₩62,244 | ₩60,507 | ₩61,643 | +1.52% | 178만 |
|---|
| 2026.02.11 | ₩60,213 | ₩60,520 | ₩59,772 | ₩60,440 | +0.38% | 164.4만 |
|---|
| 2026.02.10 | ₩59,331 | ₩60,534 | ₩58,971 | ₩60,173 | +1.42% | 132.8만 |
|---|
| 2026.02.09 | ₩58,597 | ₩59,345 | ₩58,450 | ₩59,184 | +1.00% | 157.3만 |
|---|
| 2026.02.06 | ₩59,144 | ₩59,692 | ₩58,450 | ₩58,730 | -0.70% | 154.7만 |
|---|
| 2026.02.05 | ₩58,717 | ₩59,011 | ₩58,182 | ₩58,757 | +0.07% | 151.2만 |
|---|
| 2026.02.04 | ₩58,516 | ₩58,797 | ₩57,942 | ₩58,316 | -0.34% | 133만 |
|---|
| 2026.02.03 | ₩57,448 | ₩58,623 | ₩57,448 | ₩57,862 | +0.72% | 226.5만 |
|---|
| 2026.02.02 | ₩58,316 | ₩58,690 | ₩57,354 | ₩57,554 | -1.31% | 171.9만 |
|---|
| 2026.01.30 | ₩57,929 | ₩58,383 | ₩57,528 | ₩58,356 | +0.74% | 189.9만 |
|---|
| 2026.01.29 | ₩58,383 | ₩58,917 | ₩57,675 | ₩58,089 | -0.50% | 135.5만 |
|---|
| 2026.01.28 | ₩58,570 | ₩58,850 | ₩57,969 | ₩58,129 | -0.75% | 122.7만 |
|---|
| 2026.01.27 | ₩57,795 | ₩58,610 | ₩57,688 | ₩58,597 | +1.39% | 254.8만 |
|---|
| 2026.01.26 | ₩57,327 | ₩58,049 | ₩57,327 | ₩57,808 | +0.84% | 172.3만 |
|---|
| 2026.01.23 | ₩57,661 | ₩57,701 | ₩56,499 | ₩57,033 | -1.09% | 308.9만 |
|---|
| 2026.01.22 | ₩58,383 | ₩58,409 | ₩57,554 | ₩57,688 | -1.19% | 174.6만 |
|---|
| 2026.01.21 | ₩58,837 | ₩59,011 | ₩57,969 | ₩58,383 | -0.77% | 128.1만 |
|---|
| 2026.01.20 | ₩57,327 | ₩58,650 | ₩57,327 | ₩58,383 | +1.84% | 128.1만 |
|---|
| 2026.01.16 | ₩58,035 | ₩58,623 | ₩58,009 | ₩58,303 | +0.46% | 152.4만 |
|---|
| 2026.01.15 | ₩58,089 | ₩58,784 | ₩58,049 | ₩58,409 | +0.55% | 130.4만 |
|---|
| 2026.01.14 | ₩57,421 | ₩58,383 | ₩57,421 | ₩58,089 | +1.16% | 96.1만 |
|---|
| 2026.01.13 | ₩56,739 | ₩57,488 | ₩56,713 | ₩57,407 | +1.18% | 115.3만 |
|---|
| 2026.01.12 | ₩57,020 | ₩57,528 | ₩56,646 | ₩56,766 | -0.45% | 127.1만 |
|---|
| 2026.01.09 | ₩57,314 | ₩57,942 | ₩57,100 | ₩57,220 | -0.16% | 112.6만 |
|---|
| 2026.01.08 | ₩56,138 | ₩57,207 | ₩56,125 | ₩57,060 | +1.64% | 136.3만 |
|---|
| 2026.01.07 | ₩57,140 | ₩57,207 | ₩56,031 | ₩56,325 | -1.43% | 91.1만 |
|---|
| 2026.01.06 | ₩56,245 | ₩56,993 | ₩56,031 | ₩56,900 | +1.16% | 171.9만 |
|---|
| 2026.01.05 | ₩56,606 | ₩56,793 | ₩55,711 | ₩56,352 | -0.45% | 152.9만 |
|---|
| 2026.01.02 | ₩56,953 | ₩57,394 | ₩56,419 | ₩57,287 | +0.59% | 223.6만 |
|---|
| 2025.12.31 | ₩57,381 | ₩57,581 | ₩56,713 | ₩57,047 | -0.58% | 139.4만 |
|---|
| 2025.12.30 | ₩57,367 | ₩57,608 | ₩57,220 | ₩57,488 | +0.21% | 91.6만 |
|---|
| 2025.12.29 | ₩57,301 | ₩57,648 | ₩57,234 | ₩57,314 | +0.02% | 115.8만 |
|---|
| 2025.12.26 | ₩57,381 | ₩57,568 | ₩56,980 | ₩57,154 | -0.40% | 78.6만 |
|---|
| 2025.12.24 | ₩57,635 | ₩57,715 | ₩57,301 | ₩57,434 | -0.35% | 62.3만 |
|---|
| 2025.12.23 | ₩57,608 | ₩57,608 | ₩57,207 | ₩57,421 | -0.32% | 149.1만 |
|---|
| 2025.12.22 | ₩56,846 | ₩57,581 | ₩56,606 | ₩57,488 | +1.13% | 140.2만 |
|---|
| 2025.12.19 | ₩57,648 | ₩57,902 | ₩56,686 | ₩56,780 | -1.51% | 219.9만 |
|---|
| 2025.12.18 | ₩57,608 | ₩58,062 | ₩57,474 | ₩57,808 | +0.35% | 123.3만 |
|---|
| 2025.12.17 | ₩57,448 | ₩57,915 | ₩57,341 | ₩57,541 | +0.16% | 132.2만 |
|---|
| 2025.12.16 | ₩57,929 | ₩58,129 | ₩57,087 | ₩57,541 | -0.67% | 148.3만 |
|---|
| 2025.12.15 | ₩57,688 | ₩58,009 | ₩57,180 | ₩57,715 | +0.05% | 97.7만 |
|---|
| 2025.12.12 | ₩57,114 | ₩57,528 | ₩56,860 | ₩57,514 | +0.70% | 210.9만 |
|---|
| 2025.12.11 | ₩57,381 | ₩58,075 | ₩56,860 | ₩56,940 | -0.77% | 126.3만 |
|---|
| 2025.12.10 | ₩57,568 | ₩57,688 | ₩57,073 | ₩57,301 | -0.46% | 95.8만 |
|---|
| 2025.12.09 | ₩57,782 | ₩57,969 | ₩57,474 | ₩57,541 | -0.42% | 149.8만 |
|---|
| 2025.12.08 | ₩57,835 | ₩58,102 | ₩57,234 | ₩57,287 | -0.95% | 111만 |
|---|
| 2025.12.05 | ₩58,102 | ₩58,329 | ₩57,795 | ₩57,955 | -0.25% | 79.5만 |
|---|
| 2025.12.04 | ₩58,904 | ₩59,211 | ₩58,075 | ₩58,102 | -1.36% | 118.5만 |
|---|
| 2025.12.03 | ₩59,505 | ₩59,679 | ₩58,623 | ₩59,118 | -0.65% | 172.5만 |
|---|
| 2025.12.02 | ₩60,039 | ₩60,146 | ₩59,238 | ₩59,345 | -1.16% | 246.2만 |
|---|
| 2025.12.01 | ₩60,707 | ₩60,841 | ₩59,745 | ₩59,933 | -1.28% | 158.7만 |
|---|
| 2025.11.28 | ₩61,135 | ₩61,188 | ₩60,788 | ₩61,162 | +0.04% | 63.7만 |
|---|
| 2025.11.26 | ₩60,267 | ₩60,854 | ₩59,946 | ₩60,788 | +0.86% | 170만 |
|---|
| 2025.11.25 | ₩59,786 | ₩60,547 | ₩59,786 | ₩59,919 | +0.22% | 135.7만 |
|---|
| 2025.11.24 | ₩59,238 | ₩59,973 | ₩58,369 | ₩59,786 | +0.92% | 217.3만 |
|---|
| 2025.11.21 | ₩57,835 | ₩59,478 | ₩57,581 | ₩59,184 | +2.33% | 602.9만 |
|---|
| 2025.11.20 | ₩59,131 | ₩59,505 | ₩58,837 | ₩58,957 | -0.29% | 69.7만 |
|---|
| 2025.11.19 | ₩58,984 | ₩59,438 | ₩58,717 | ₩58,890 | -0.16% | 122만 |
|---|
| 2025.11.18 | ₩59,732 | ₩60,039 | ₩58,810 | ₩58,971 | -1.27% | 145.4만 |
|---|
| 2025.11.17 | ₩60,120 | ₩60,467 | ₩59,492 | ₩59,572 | -0.91% | 98.1만 |
|---|
| 2025.11.14 | ₩60,079 | ₩60,240 | ₩59,238 | ₩59,799 | -0.47% | 130만 |
|---|
| 2025.11.13 | ₩60,788 | ₩60,935 | ₩60,013 | ₩60,079 | -1.16% | 98.4만 |
|---|
| 2025.11.12 | ₩60,520 | ₩61,041 | ₩60,467 | ₩60,961 | +0.73% | 117.4만 |
|---|
| 2025.11.11 | ₩59,772 | ₩60,707 | ₩59,652 | ₩60,627 | +1.43% | 130.4만 |
|---|
| 2025.11.10 | ₩58,984 | ₩59,866 | ₩58,984 | ₩59,692 | +1.20% | 71.4만 |
|---|
| 2025.11.07 | ₩58,810 | ₩59,278 | ₩58,690 | ₩59,211 | +0.68% | 103.4만 |
|---|
| 2025.11.06 | ₩58,784 | ₩59,572 | ₩58,784 | ₩58,890 | +0.18% | 92.7만 |
|---|
| 2025.11.05 | ₩59,318 | ₩59,345 | ₩58,623 | ₩58,850 | -0.79% | 104.4만 |
|---|
| 2025.11.04 | ₩59,198 | ₩59,425 | ₩58,369 | ₩59,171 | -0.05% | 131.6만 |
|---|
| 2025.11.03 | ₩58,797 | ₩59,077 | ₩57,848 | ₩58,957 | +0.27% | 127만 |
|---|
| 2025.10.31 | ₩58,944 | ₩59,465 | ₩58,663 | ₩58,971 | +0.05% | 149.6만 |
|---|
| 2025.10.30 | ₩59,558 | ₩60,320 | ₩59,104 | ₩59,398 | -0.27% | 137.5만 |
|---|
| 2025.10.29 | ₩59,465 | ₩61,389 | ₩58,997 | ₩59,331 | -0.22% | 160.6만 |
|---|
| 2025.10.28 | ₩61,883 | ₩62,003 | ₩60,614 | ₩60,641 | -2.01% | 140.7만 |
|---|
| 2025.10.27 | ₩62,003 | ₩62,190 | ₩61,415 | ₩62,097 | +0.15% | 70.8만 |
|---|
| 2025.10.24 | ₩61,990 | ₩62,190 | ₩61,643 | ₩61,950 | -0.06% | 106.4만 |
|---|
| 2025.10.23 | ₩62,284 | ₩62,284 | ₩61,469 | ₩61,709 | -0.92% | 86만 |
|---|
| 2025.10.22 | ₩62,645 | ₩62,685 | ₩62,003 | ₩62,057 | -0.94% | 102.9만 |
|---|
| 2025.10.21 | ₩62,484 | ₩62,792 | ₩62,137 | ₩62,337 | -0.24% | 88.3만 |
|---|
| 2025.10.20 | ₩62,524 | ₩62,778 | ₩62,083 | ₩62,324 | -0.32% | 64.6만 |
|---|
| 2025.10.17 | ₩62,177 | ₩62,284 | ₩61,790 | ₩62,124 | -0.09% | 68.5만 |
|---|
| 2025.10.16 | ₩63,032 | ₩63,232 | ₩61,910 | ₩62,030 | -1.59% | 63.4만 |
|---|
| 2025.10.15 | ₩62,244 | ₩63,152 | ₩62,244 | ₩62,845 | +0.97% | 158.9만 |
|---|
| 2025.10.14 | ₩61,456 | ₩62,377 | ₩61,389 | ₩62,150 | +1.13% | 102.9만 |
|---|
| 2025.10.13 | ₩60,961 | ₩61,536 | ₩60,854 | ₩61,402 | +0.72% | 89.4만 |
|---|
| 2025.10.10 | ₩61,015 | ₩61,589 | ₩60,868 | ₩61,175 | +0.26% | 112.8만 |
|---|