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 | ₩61,561 | ₩62,189 | ₩61,294 | ₩62,122 | +0.91% | 156.3만 |
| 2026.10.08 | ₩61,361 | ₩61,761 | ₩60,946 | ₩61,601 | +0.39% | 175.8만 |
| 2026.10.07 | ₩61,067 | ₩61,548 | ₩60,866 | ₩61,307 | +0.39% | 192.4만 |
| 2026.10.06 | ₩60,425 | ₩61,267 | ₩60,172 | ₩61,240 | +1.35% | 209.3만 |
| 2026.10.05 | ₩59,985 | ₩60,626 | ₩59,303 | ₩60,078 | +0.16% | 284.2만 |
| 2026.10.02 | ₩61,441 | ₩61,962 | ₩60,132 | ₩60,572 | -1.41% | 393.4만 |
| 2026.10.01 | ₩60,679 | ₩61,347 | ₩59,998 | ₩61,013 | +0.55% | 208.9만 |
| 2026.09.30 | ₩61,013 | ₩61,267 | ₩60,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,679 |
| -0.55% |
| 217만 |
| 2026.09.29 | ₩59,570 | ₩60,773 | ₩59,397 | ₩60,626 | +1.77% | 224.7만 |
|---|
| 2026.09.28 | ₩59,757 | ₩60,145 | ₩59,196 | ₩59,691 | -0.11% | 218.5만 |
|---|
| 2026.09.25 | ₩59,236 | ₩60,065 | ₩59,103 | ₩59,864 | +1.06% | 227.5만 |
|---|
| 2026.09.24 | ₩59,811 | ₩60,065 | ₩59,156 | ₩59,156 | -1.09% | 204.9만 |
|---|
| 2026.09.23 | ₩60,078 | ₩60,212 | ₩59,424 | ₩59,731 | -0.58% | 185.7만 |
|---|
| 2026.09.22 | ₩60,118 | ₩60,693 | ₩59,918 | ₩60,265 | +0.24% | 165.3만 |
|---|
| 2026.09.21 | ₩60,946 | ₩61,160 | ₩60,185 | ₩60,185 | -1.25% | 148.7만 |
|---|
| 2026.09.18 | ₩61,494 | ₩61,588 | ₩60,693 | ₩60,800 | -1.13% | 238.5만 |
|---|
| 2026.09.17 | ₩61,815 | ₩61,935 | ₩61,401 | ₩61,855 | +0.06% | 109.9만 |
|---|
| 2026.09.16 | ₩61,534 | ₩61,895 | ₩61,147 | ₩61,468 | -0.11% | 145.7만 |
|---|
| 2026.09.15 | ₩61,922 | ₩61,975 | ₩60,853 | ₩61,067 | -1.38% | 161.1만 |
|---|
| 2026.09.14 | ₩62,523 | ₩62,870 | ₩61,548 | ₩61,761 | -1.22% | 172.5만 |
|---|
| 2026.09.11 | ₩62,844 | ₩62,844 | ₩61,948 | ₩62,189 | -1.04% | 161만 |
|---|
| 2026.09.10 | ₩62,937 | ₩63,124 | ₩62,069 | ₩62,242 | -1.10% | 120만 |
|---|
| 2026.09.09 | ₩63,218 | ₩63,592 | ₩62,135 | ₩62,683 | -0.85% | 138만 |
|---|
| 2026.09.08 | ₩62,683 | ₩63,992 | ₩62,683 | ₩63,311 | +1.00% | 222.9만 |
|---|
| 2026.09.04 | ₩62,309 | ₩62,910 | ₩62,309 | ₩62,683 | +0.60% | 130.2만 |
|---|
| 2026.09.03 | ₩62,176 | ₩62,977 | ₩62,055 | ₩62,643 | +0.75% | 135.4만 |
|---|
| 2026.09.02 | ₩62,376 | ₩62,376 | ₩61,548 | ₩62,069 | -0.49% | 225.5만 |
|---|
| 2026.09.01 | ₩61,200 | ₩61,494 | ₩60,906 | ₩61,441 | +0.39% | 123.1만 |
|---|
| 2026.08.31 | ₩60,679 | ₩61,174 | ₩60,479 | ₩60,960 | +0.46% | 140.7만 |
|---|
| 2026.08.28 | ₩61,828 | ₩61,828 | ₩60,693 | ₩61,107 | -1.17% | 131만 |
|---|
| 2026.08.27 | ₩61,614 | ₩61,828 | ₩61,187 | ₩61,494 | -0.20% | 139.2만 |
|---|
| 2026.08.26 | ₩61,521 | ₩62,737 | ₩61,521 | ₩62,189 | +1.09% | 158.6만 |
|---|
| 2026.08.25 | ₩61,508 | ₩61,655 | ₩61,227 | ₩61,374 | -0.22% | 124.1만 |
|---|
| 2026.08.24 | ₩61,093 | ₩61,534 | ₩60,800 | ₩61,401 | +0.50% | 164.3만 |
|---|
| 2026.08.21 | ₩62,523 | ₩62,964 | ₩60,920 | ₩60,946 | -2.52% | 114.7만 |
|---|
| 2026.08.20 | ₩62,456 | ₩63,271 | ₩62,429 | ₩62,429 | -0.04% | 111.5만 |
|---|
| 2026.08.19 | ₩63,298 | ₩63,431 | ₩62,323 | ₩62,697 | -0.95% | 124.4만 |
|---|
| 2026.08.18 | ₩63,872 | ₩64,059 | ₩62,389 | ₩62,870 | -1.57% | 145.4만 |
|---|
| 2026.08.17 | ₩63,204 | ₩63,578 | ₩62,803 | ₩63,258 | +0.08% | 96.2만 |
|---|
| 2026.08.14 | ₩62,483 | ₩63,552 | ₩62,456 | ₩63,458 | +1.56% | 98.6만 |
|---|
| 2026.08.13 | ₩62,924 | ₩63,204 | ₩62,603 | ₩62,817 | -0.17% | 113.5만 |
|---|
| 2026.08.12 | ₩62,055 | ₩62,737 | ₩62,055 | ₩62,657 | +0.97% | 125만 |
|---|
| 2026.08.11 | ₩61,655 | ₩62,189 | ₩61,347 | ₩61,882 | +0.37% | 231.6만 |
|---|
| 2026.08.10 | ₩62,363 | ₩62,376 | ₩61,601 | ₩61,695 | -1.07% | 118.9만 |
|---|
| 2026.08.07 | ₩62,643 | ₩63,271 | ₩61,962 | ₩62,817 | +0.28% | 108.4만 |
|---|
| 2026.08.06 | ₩63,658 | ₩63,725 | ₩62,122 | ₩62,510 | -1.80% | 114만 |
|---|
| 2026.08.05 | ₩63,298 | ₩63,498 | ₩62,095 | ₩62,817 | -0.76% | 129.1만 |
|---|
| 2026.08.04 | ₩62,977 | ₩63,592 | ₩62,590 | ₩63,298 | +0.51% | 147.2만 |
|---|
| 2026.08.03 | ₩63,004 | ₩64,340 | ₩62,857 | ₩63,284 | +0.45% | 153.7만 |
|---|
| 2026.07.31 | ₩63,071 | ₩63,805 | ₩63,017 | ₩63,258 | +0.30% | 142.5만 |
|---|
| 2026.07.30 | ₩63,605 | ₩64,260 | ₩63,004 | ₩63,137 | -0.74% | 181.9만 |
|---|
| 2026.07.29 | ₩65,369 | ₩66,504 | ₩63,672 | ₩63,846 | -2.33% | 216.1만 |
|---|
| 2026.07.28 | ₩66,210 | ₩67,586 | ₩65,849 | ₩65,863 | -0.52% | 187.3만 |
|---|
| 2026.07.27 | ₩66,491 | ₩66,838 | ₩65,809 | ₩65,836 | -0.98% | 120만 |
|---|
| 2026.07.24 | ₩66,571 | ₩67,226 | ₩66,411 | ₩66,731 | +0.24% | 124.3만 |
|---|
| 2026.07.23 | ₩65,208 | ₩66,357 | ₩65,208 | ₩66,277 | +1.64% | 122.7만 |
|---|
| 2026.07.22 | ₩65,128 | ₩65,876 | ₩64,888 | ₩65,863 | +1.13% | 121만 |
|---|
| 2026.07.21 | ₩64,607 | ₩64,807 | ₩63,952 | ₩64,567 | -0.06% | 109.9만 |
|---|
| 2026.07.20 | ₩65,275 | ₩65,970 | ₩64,687 | ₩64,874 | -0.61% | 141.6만 |
|---|
| 2026.07.17 | ₩66,838 | ₩67,145 | ₩64,874 | ₩65,061 | -2.66% | 102만 |
|---|
| 2026.07.16 | ₩65,168 | ₩65,956 | ₩65,048 | ₩65,890 | +1.11% | 113만 |
|---|
| 2026.07.15 | ₩65,983 | ₩66,397 | ₩65,061 | ₩65,128 | -1.30% | 116.6만 |
|---|
| 2026.07.14 | ₩66,183 | ₩66,998 | ₩65,743 | ₩66,130 | -0.08% | 200.1만 |
|---|
| 2026.07.13 | ₩64,834 | ₩65,716 | ₩64,834 | ₩65,449 | +0.95% | 142.4만 |
|---|
| 2026.07.10 | ₩64,580 | ₩65,422 | ₩64,580 | ₩64,994 | +0.64% | 134.4만 |
|---|
| 2026.07.09 | ₩64,914 | ₩65,061 | ₩64,433 | ₩64,514 | -0.62% | 159.5만 |
|---|
| 2026.07.08 | ₩65,569 | ₩65,703 | ₩64,741 | ₩64,807 | -1.16% | 104.7만 |
|---|
| 2026.07.07 | ₩65,128 | ₩66,558 | ₩65,115 | ₩65,515 | +0.59% | 119.5만 |
|---|
| 2026.07.06 | ₩65,395 | ₩65,462 | ₩64,393 | ₩64,473 | -1.41% | 104.2만 |
|---|
| 2026.07.02 | ₩65,048 | ₩66,090 | ₩64,567 | ₩66,050 | +1.54% | 135.3만 |
|---|
| 2026.07.01 | ₩64,781 | ₩65,061 | ₩64,286 | ₩64,500 | -0.43% | 144.6만 |
|---|
| 2026.06.30 | ₩65,315 | ₩65,556 | ₩64,741 | ₩65,008 | -0.47% | 236.8만 |
|---|
| 2026.06.29 | ₩65,956 | ₩66,157 | ₩65,382 | ₩65,756 | -0.30% | 132.4만 |
|---|
| 2026.06.26 | ₩65,809 | ₩66,237 | ₩65,542 | ₩66,237 | +0.65% | 190.1만 |
|---|
| 2026.06.25 | ₩65,222 | ₩65,863 | ₩64,687 | ₩65,395 | +0.27% | 159.1만 |
|---|
| 2026.06.24 | ₩65,048 | ₩65,208 | ₩64,326 | ₩64,928 | -0.18% | 126.4만 |
|---|
| 2026.06.23 | ₩64,086 | ₩64,781 | ₩63,645 | ₩64,620 | +0.83% | 127.7만 |
|---|
| 2026.06.22 | ₩62,763 | ₩64,073 | ₩62,750 | ₩63,712 | +1.51% | 119.4만 |
|---|
| 2026.06.18 | ₩63,151 | ₩63,565 | ₩62,683 | ₩63,191 | +0.06% | 207.3만 |
|---|
| 2026.06.17 | ₩63,512 | ₩64,046 | ₩62,884 | ₩63,244 | -0.42% | 153.4만 |
|---|
| 2026.06.16 | ₩64,193 | ₩64,767 | ₩63,725 | ₩63,952 | -0.37% | 117.4만 |
|---|
| 2026.06.15 | ₩63,552 | ₩64,193 | ₩63,218 | ₩64,033 | +0.76% | 69.8만 |
|---|
| 2026.06.12 | ₩63,378 | ₩64,073 | ₩63,244 | ₩63,859 | +0.76% | 95.1만 |
|---|
| 2026.06.11 | ₩63,979 | ₩64,420 | ₩63,191 | ₩63,218 | -1.19% | 123만 |
|---|
| 2026.06.10 | ₩63,952 | ₩64,139 | ₩63,378 | ₩63,645 | -0.48% | 104.9만 |
|---|
| 2026.06.09 | ₩62,510 | ₩63,685 | ₩62,323 | ₩63,325 | +1.30% | 171.4만 |
|---|
| 2026.06.08 | ₩63,605 | ₩63,765 | ₩61,868 | ₩62,282 | -2.08% | 185.7만 |
|---|
| 2026.06.05 | ₩62,977 | ₩64,220 | ₩62,803 | ₩63,859 | +1.40% | 105.1만 |
|---|
| 2026.06.04 | ₩62,443 | ₩62,924 | ₩61,775 | ₩62,750 | +0.49% | 120.6만 |
|---|
| 2026.06.03 | ₩62,389 | ₩63,271 | ₩61,975 | ₩61,989 | -0.64% | 290.9만 |
|---|
| 2026.06.02 | ₩61,107 | ₩62,456 | ₩61,107 | ₩62,269 | +1.90% | 130.7만 |
|---|
| 2026.06.01 | ₩62,630 | ₩62,670 | ₩60,946 | ₩61,000 | -2.60% | 137.2만 |
|---|
| 2026.05.29 | ₩63,111 | ₩63,351 | ₩62,657 | ₩63,097 | -0.02% | 189.6만 |
|---|
| 2026.05.28 | ₩64,166 | ₩64,487 | ₩63,124 | ₩63,298 | -1.35% | 105.3만 |
|---|
| 2026.05.27 | ₩64,407 | ₩64,580 | ₩63,872 | ₩64,367 | -0.06% | 113.3만 |
|---|
| 2026.05.26 | ₩64,660 | ₩64,834 | ₩64,166 | ₩64,674 | +0.02% | 109.7만 |
|---|
| 2026.05.22 | ₩64,353 | ₩64,994 | ₩64,019 | ₩64,847 | +0.77% | 104.3만 |
|---|
| 2026.05.21 | ₩63,859 | ₩64,326 | ₩63,752 | ₩64,260 | +0.63% | 118.3만 |
|---|
| 2026.05.20 | ₩64,433 | ₩64,660 | ₩63,926 | ₩63,992 | -0.68% | 136.7만 |
|---|
| 2026.05.19 | ₩63,111 | ₩64,326 | ₩62,897 | ₩64,193 | +1.71% | 123.9만 |
|---|
| 2026.05.18 | ₩62,336 | ₩63,258 | ₩62,336 | ₩63,204 | +1.39% | 154.5만 |
|---|
| 2026.05.15 | ₩63,338 | ₩63,538 | ₩61,802 | ₩61,815 | -2.40% | 103.9만 |
|---|
| 2026.05.14 | ₩63,258 | ₩63,672 | ₩63,124 | ₩63,471 | +0.34% | 107.7만 |
|---|
| 2026.05.13 | ₩63,244 | ₩63,365 | ₩62,723 | ₩63,244 | 0.00% | 157.6만 |
|---|
| 2026.05.12 | ₩63,325 | ₩63,765 | ₩62,977 | ₩63,645 | +0.51% | 192.1만 |
|---|
| 2026.05.11 | ₩63,658 | ₩63,966 | ₩63,284 | ₩63,325 | -0.52% | 140.3만 |
|---|
| 2026.05.08 | ₩63,471 | ₩63,805 | ₩63,137 | ₩63,258 | -0.34% | 115.1만 |
|---|
| 2026.05.07 | ₩63,485 | ₩64,006 | ₩63,097 | ₩63,231 | -0.40% | 160만 |
|---|
| 2026.05.06 | ₩63,765 | ₩64,260 | ₩63,057 | ₩63,765 | 0.00% | 202.5만 |
|---|
| 2026.05.05 | ₩63,966 | ₩64,447 | ₩63,765 | ₩63,912 | -0.08% | 140.9만 |
|---|
| 2026.05.04 | ₩64,046 | ₩64,727 | ₩63,605 | ₩63,912 | -0.21% | 124.5만 |
|---|
| 2026.05.01 | ₩65,235 | ₩65,676 | ₩64,367 | ₩64,367 | -1.33% | 201.8만 |
|---|
| 2026.04.30 | ₩63,779 | ₩65,342 | ₩63,632 | ₩65,195 | +2.22% | 235.9만 |
|---|
| 2026.04.29 | ₩63,832 | ₩64,006 | ₩62,777 | ₩63,244 | -0.92% | 236.1만 |
|---|
| 2026.04.28 | ₩64,286 | ₩64,367 | ₩63,311 | ₩63,578 | -1.10% | 196.3만 |
|---|
| 2026.04.27 | ₩64,006 | ₩64,246 | ₩63,471 | ₩63,578 | -0.67% | 136.1만 |
|---|
| 2026.04.24 | ₩63,458 | ₩63,592 | ₩62,884 | ₩62,924 | -0.84% | 158.7만 |
|---|
| 2026.04.23 | ₩62,122 | ₩63,618 | ₩62,122 | ₩63,498 | +2.22% | 149.2만 |
|---|
| 2026.04.22 | ₩62,550 | ₩62,723 | ₩61,120 | ₩61,508 | -1.67% | 173.8만 |
|---|
| 2026.04.21 | ₩63,391 | ₩63,658 | ₩62,015 | ₩62,122 | -2.00% | 110.8만 |
|---|
| 2026.04.20 | ₩64,380 | ₩64,527 | ₩63,084 | ₩63,191 | -1.85% | 119.7만 |
|---|
| 2026.04.17 | ₩64,554 | ₩64,647 | ₩63,819 | ₩64,340 | -0.33% | 138.8만 |
|---|
| 2026.04.16 | ₩64,727 | ₩65,128 | ₩64,393 | ₩64,954 | +0.35% | 143.3만 |
|---|
| 2026.04.15 | ₩64,821 | ₩65,275 | ₩64,473 | ₩64,861 | +0.06% | 139.6만 |
|---|
| 2026.04.14 | ₩64,727 | ₩65,502 | ₩64,273 | ₩65,248 | +0.80% | 166.2만 |
|---|
| 2026.04.13 | ₩66,117 | ₩66,117 | ₩64,634 | ₩64,928 | -1.80% | 98만 |
|---|
| 2026.04.10 | ₩66,424 | ₩66,758 | ₩65,849 | ₩66,063 | -0.54% | 106.1만 |
|---|
| 2026.04.09 | ₩65,796 | ₩66,972 | ₩65,769 | ₩66,611 | +1.24% | 135.5만 |
|---|
| 2026.04.08 | ₩65,208 | ₩65,956 | ₩64,701 | ₩65,890 | +1.04% | 147.7만 |
|---|
| 2026.04.07 | ₩64,888 | ₩65,956 | ₩64,888 | ₩65,475 | +0.91% | 130.7만 |
|---|
| 2026.04.06 | ₩64,273 | ₩65,021 | ₩64,006 | ₩64,941 | +1.04% | 153.3만 |
|---|
| 2026.04.02 | ₩64,634 | ₩65,315 | ₩64,473 | ₩65,141 | +0.79% | 174.7만 |
|---|
| 2026.04.01 | ₩63,779 | ₩64,714 | ₩63,592 | ₩64,473 | +1.09% | 295.7만 |
|---|
| 2026.03.31 | ₩64,794 | ₩64,794 | ₩63,418 | ₩64,073 | -1.11% | 216.5만 |
|---|
| 2026.03.30 | ₩64,180 | ₩64,514 | ₩63,765 | ₩63,979 | -0.31% | 206.1만 |
|---|
| 2026.03.27 | ₩63,672 | ₩64,353 | ₩63,351 | ₩63,512 | -0.25% | 155.7만 |
|---|
| 2026.03.26 | ₩63,231 | ₩63,939 | ₩62,817 | ₩63,685 | +0.72% | 129.6만 |
|---|
| 2026.03.25 | ₩63,645 | ₩63,779 | ₩62,977 | ₩63,271 | -0.59% | 136.5만 |
|---|
| 2026.03.24 | ₩62,055 | ₩63,712 | ₩61,842 | ₩62,817 | +1.23% | 182만 |
|---|
| 2026.03.23 | ₩62,296 | ₩62,884 | ₩61,614 | ₩62,323 | +0.04% | 225.2만 |
|---|
| 2026.03.20 | ₩63,912 | ₩63,912 | ₩61,361 | ₩61,641 | -3.55% | 502만 |
|---|
| 2026.03.19 | ₩63,458 | ₩64,113 | ₩62,657 | ₩63,284 | -0.27% | 141만 |
|---|
| 2026.03.18 | ₩64,166 | ₩64,367 | ₩63,765 | ₩63,832 | -0.52% | 130.3만 |
|---|
| 2026.03.17 | ₩65,021 | ₩65,115 | ₩64,300 | ₩64,393 | -0.97% | 105.3만 |
|---|
| 2026.03.16 | ₩65,155 | ₩65,155 | ₩64,460 | ₩64,647 | -0.78% | 175.5만 |
|---|
| 2026.03.13 | ₩64,594 | ₩65,115 | ₩64,326 | ₩64,594 | 0.00% | 128.5만 |
|---|
| 2026.03.12 | ₩62,777 | ₩64,514 | ₩62,510 | ₩63,939 | +1.85% | 235.8만 |
|---|
| 2026.03.11 | ₩63,512 | ₩64,033 | ₩62,790 | ₩62,897 | -0.97% | 295만 |
|---|
| 2026.03.10 | ₩63,645 | ₩64,286 | ₩63,325 | ₩63,578 | -0.10% | 131.9만 |
|---|
| 2026.03.09 | ₩64,273 | ₩64,393 | ₩62,897 | ₩64,033 | -0.37% | 147.1만 |
|---|
| 2026.03.06 | ₩64,260 | ₩64,634 | ₩63,338 | ₩64,393 | +0.21% | 164.2만 |
|---|
| 2026.03.05 | ₩64,807 | ₩64,941 | ₩64,126 | ₩64,473 | -0.52% | 178.3만 |
|---|
| 2026.03.04 | ₩65,101 | ₩65,542 | ₩64,246 | ₩65,315 | +0.33% | 144.1만 |
|---|
| 2026.03.03 | ₩64,981 | ₩65,689 | ₩64,073 | ₩65,222 | +0.37% | 156.2만 |
|---|
| 2026.03.02 | ₩65,542 | ₩66,197 | ₩65,409 | ₩65,796 | +0.39% | 152.9만 |
|---|
| 2026.02.27 | ₩65,075 | ₩65,703 | ₩64,928 | ₩65,649 | +0.88% | 163.5만 |
|---|
| 2026.02.26 | ₩64,981 | ₩65,061 | ₩62,870 | ₩64,901 | -0.12% | 142.9만 |
|---|
| 2026.02.25 | ₩64,500 | ₩64,941 | ₩63,298 | ₩64,674 | +0.27% | 107.8만 |
|---|
| 2026.02.24 | ₩64,260 | ₩65,088 | ₩63,592 | ₩64,647 | +0.60% | 160.6만 |
|---|
| 2026.02.23 | ₩62,750 | ₩64,407 | ₩62,750 | ₩64,300 | +2.47% | 132.8만 |
|---|
| 2026.02.20 | ₩62,870 | ₩63,271 | ₩62,122 | ₩63,258 | +0.62% | 145.2만 |
|---|
| 2026.02.19 | ₩62,763 | ₩62,977 | ₩62,109 | ₩62,429 | -0.53% | 154.1만 |
|---|
| 2026.02.18 | ₩63,191 | ₩63,605 | ₩61,454 | ₩62,109 | -1.71% | 241.8만 |
|---|
| 2026.02.17 | ₩63,271 | ₩63,458 | ₩62,389 | ₩62,657 | -0.97% | 224.6만 |
|---|
| 2026.02.13 | ₩61,655 | ₩62,991 | ₩61,628 | ₩62,763 | +1.80% | 166.2만 |
|---|
| 2026.02.12 | ₩60,719 | ₩62,242 | ₩60,506 | ₩61,641 | +1.52% | 178만 |
|---|
| 2026.02.11 | ₩60,212 | ₩60,519 | ₩59,771 | ₩60,439 | +0.38% | 164.4만 |
|---|
| 2026.02.10 | ₩59,330 | ₩60,532 | ₩58,969 | ₩60,172 | +1.42% | 132.8만 |
|---|
| 2026.02.09 | ₩58,595 | ₩59,343 | ₩58,448 | ₩59,183 | +1.00% | 157.3만 |
|---|
| 2026.02.06 | ₩59,143 | ₩59,691 | ₩58,448 | ₩58,729 | -0.70% | 154.7만 |
|---|
| 2026.02.05 | ₩58,715 | ₩59,009 | ₩58,181 | ₩58,756 | +0.07% | 151.2만 |
|---|
| 2026.02.04 | ₩58,515 | ₩58,796 | ₩57,941 | ₩58,315 | -0.34% | 133만 |
|---|
| 2026.02.03 | ₩57,446 | ₩58,622 | ₩57,446 | ₩57,860 | +0.72% | 226.5만 |
|---|
| 2026.02.02 | ₩58,315 | ₩58,689 | ₩57,353 | ₩57,553 | -1.31% | 171.9만 |
|---|
| 2026.01.30 | ₩57,927 | ₩58,381 | ₩57,526 | ₩58,355 | +0.74% | 189.9만 |
|---|
| 2026.01.29 | ₩58,381 | ₩58,916 | ₩57,673 | ₩58,088 | -0.50% | 135.5만 |
|---|
| 2026.01.28 | ₩58,568 | ₩58,849 | ₩57,967 | ₩58,128 | -0.75% | 122.7만 |
|---|
| 2026.01.27 | ₩57,794 | ₩58,609 | ₩57,687 | ₩58,595 | +1.39% | 254.8만 |
|---|
| 2026.01.26 | ₩57,326 | ₩58,047 | ₩57,326 | ₩57,807 | +0.84% | 172.3만 |
|---|
| 2026.01.23 | ₩57,660 | ₩57,700 | ₩56,498 | ₩57,032 | -1.09% | 308.9만 |
|---|
| 2026.01.22 | ₩58,381 | ₩58,408 | ₩57,553 | ₩57,687 | -1.19% | 174.6만 |
|---|
| 2026.01.21 | ₩58,836 | ₩59,009 | ₩57,967 | ₩58,381 | -0.77% | 128.1만 |
|---|
| 2026.01.20 | ₩57,326 | ₩58,649 | ₩57,326 | ₩58,381 | +1.84% | 128.1만 |
|---|
| 2026.01.16 | ₩58,034 | ₩58,622 | ₩58,007 | ₩58,301 | +0.46% | 152.4만 |
|---|
| 2026.01.15 | ₩58,088 | ₩58,782 | ₩58,047 | ₩58,408 | +0.55% | 130.4만 |
|---|
| 2026.01.14 | ₩57,420 | ₩58,381 | ₩57,420 | ₩58,088 | +1.16% | 96.1만 |
|---|
| 2026.01.13 | ₩56,738 | ₩57,486 | ₩56,712 | ₩57,406 | +1.18% | 115.3만 |
|---|
| 2026.01.12 | ₩57,019 | ₩57,526 | ₩56,645 | ₩56,765 | -0.45% | 127.1만 |
|---|
| 2026.01.09 | ₩57,313 | ₩57,941 | ₩57,099 | ₩57,219 | -0.16% | 112.6만 |
|---|
| 2026.01.08 | ₩56,137 | ₩57,206 | ₩56,124 | ₩57,059 | +1.64% | 136.3만 |
|---|
| 2026.01.07 | ₩57,139 | ₩57,206 | ₩56,030 | ₩56,324 | -1.43% | 91.1만 |
|---|
| 2026.01.06 | ₩56,244 | ₩56,992 | ₩56,030 | ₩56,899 | +1.16% | 171.9만 |
|---|
| 2026.01.05 | ₩56,605 | ₩56,792 | ₩55,710 | ₩56,351 | -0.45% | 152.9만 |
|---|
| 2026.01.02 | ₩56,952 | ₩57,393 | ₩56,418 | ₩57,286 | +0.59% | 223.6만 |
|---|
| 2025.12.31 | ₩57,379 | ₩57,580 | ₩56,712 | ₩57,045 | -0.58% | 139.4만 |
|---|
| 2025.12.30 | ₩57,366 | ₩57,607 | ₩57,219 | ₩57,486 | +0.21% | 91.6만 |
|---|
| 2025.12.29 | ₩57,299 | ₩57,647 | ₩57,233 | ₩57,313 | +0.02% | 115.8만 |
|---|
| 2025.12.26 | ₩57,379 | ₩57,567 | ₩56,979 | ₩57,152 | -0.40% | 78.6만 |
|---|
| 2025.12.24 | ₩57,633 | ₩57,713 | ₩57,299 | ₩57,433 | -0.35% | 62.3만 |
|---|
| 2025.12.23 | ₩57,607 | ₩57,607 | ₩57,206 | ₩57,420 | -0.32% | 149.1만 |
|---|
| 2025.12.22 | ₩56,845 | ₩57,580 | ₩56,605 | ₩57,486 | +1.13% | 140.2만 |
|---|
| 2025.12.19 | ₩57,647 | ₩57,901 | ₩56,685 | ₩56,778 | -1.51% | 219.9만 |
|---|
| 2025.12.18 | ₩57,607 | ₩58,061 | ₩57,473 | ₩57,807 | +0.35% | 123.3만 |
|---|
| 2025.12.17 | ₩57,446 | ₩57,914 | ₩57,339 | ₩57,540 | +0.16% | 132.2만 |
|---|
| 2025.12.16 | ₩57,927 | ₩58,128 | ₩57,086 | ₩57,540 | -0.67% | 148.3만 |
|---|
| 2025.12.15 | ₩57,687 | ₩58,007 | ₩57,179 | ₩57,713 | +0.05% | 97.7만 |
|---|
| 2025.12.12 | ₩57,112 | ₩57,526 | ₩56,858 | ₩57,513 | +0.70% | 210.9만 |
|---|
| 2025.12.11 | ₩57,379 | ₩58,074 | ₩56,858 | ₩56,939 | -0.77% | 126.3만 |
|---|
| 2025.12.10 | ₩57,567 | ₩57,687 | ₩57,072 | ₩57,299 | -0.46% | 95.8만 |
|---|
| 2025.12.09 | ₩57,780 | ₩57,967 | ₩57,473 | ₩57,540 | -0.42% | 149.8만 |
|---|
| 2025.12.08 | ₩57,834 | ₩58,101 | ₩57,233 | ₩57,286 | -0.95% | 111만 |
|---|
| 2025.12.05 | ₩58,101 | ₩58,328 | ₩57,794 | ₩57,954 | -0.25% | 79.5만 |
|---|
| 2025.12.04 | ₩58,902 | ₩59,210 | ₩58,074 | ₩58,101 | -1.36% | 118.5만 |
|---|
| 2025.12.03 | ₩59,504 | ₩59,677 | ₩58,622 | ₩59,116 | -0.65% | 172.5만 |
|---|
| 2025.12.02 | ₩60,038 | ₩60,145 | ₩59,236 | ₩59,343 | -1.16% | 246.2만 |
|---|
| 2025.12.01 | ₩60,706 | ₩60,840 | ₩59,744 | ₩59,931 | -1.28% | 158.7만 |
|---|
| 2025.11.28 | ₩61,134 | ₩61,187 | ₩60,786 | ₩61,160 | +0.04% | 63.7만 |
|---|
| 2025.11.26 | ₩60,265 | ₩60,853 | ₩59,945 | ₩60,786 | +0.86% | 170만 |
|---|
| 2025.11.25 | ₩59,784 | ₩60,546 | ₩59,784 | ₩59,918 | +0.22% | 135.7만 |
|---|
| 2025.11.24 | ₩59,236 | ₩59,971 | ₩58,368 | ₩59,784 | +0.92% | 217.3만 |
|---|
| 2025.11.21 | ₩57,834 | ₩59,477 | ₩57,580 | ₩59,183 | +2.33% | 602.9만 |
|---|
| 2025.11.20 | ₩59,130 | ₩59,504 | ₩58,836 | ₩58,956 | -0.29% | 69.7만 |
|---|
| 2025.11.19 | ₩58,983 | ₩59,437 | ₩58,715 | ₩58,889 | -0.16% | 122만 |
|---|
| 2025.11.18 | ₩59,731 | ₩60,038 | ₩58,809 | ₩58,969 | -1.27% | 145.4만 |
|---|
| 2025.11.17 | ₩60,118 | ₩60,466 | ₩59,490 | ₩59,570 | -0.91% | 98.1만 |
|---|
| 2025.11.14 | ₩60,078 | ₩60,238 | ₩59,236 | ₩59,798 | -0.47% | 130만 |
|---|
| 2025.11.13 | ₩60,786 | ₩60,933 | ₩60,011 | ₩60,078 | -1.16% | 98.4만 |
|---|
| 2025.11.12 | ₩60,519 | ₩61,040 | ₩60,466 | ₩60,960 | +0.73% | 117.4만 |
|---|
| 2025.11.11 | ₩59,771 | ₩60,706 | ₩59,651 | ₩60,626 | +1.43% | 130.4만 |
|---|
| 2025.11.10 | ₩58,983 | ₩59,864 | ₩58,983 | ₩59,691 | +1.20% | 71.4만 |
|---|
| 2025.11.07 | ₩58,809 | ₩59,277 | ₩58,689 | ₩59,210 | +0.68% | 103.4만 |
|---|
| 2025.11.06 | ₩58,782 | ₩59,570 | ₩58,782 | ₩58,889 | +0.18% | 92.7만 |
|---|
| 2025.11.05 | ₩59,317 | ₩59,343 | ₩58,622 | ₩58,849 | -0.79% | 104.4만 |
|---|
| 2025.11.04 | ₩59,196 | ₩59,424 | ₩58,368 | ₩59,170 | -0.05% | 131.6만 |
|---|
| 2025.11.03 | ₩58,796 | ₩59,076 | ₩57,847 | ₩58,956 | +0.27% | 127만 |
|---|
| 2025.10.31 | ₩58,943 | ₩59,464 | ₩58,662 | ₩58,969 | +0.05% | 149.6만 |
|---|
| 2025.10.30 | ₩59,557 | ₩60,319 | ₩59,103 | ₩59,397 | -0.27% | 137.5만 |
|---|
| 2025.10.29 | ₩59,464 | ₩61,387 | ₩58,996 | ₩59,330 | -0.22% | 160.6만 |
|---|
| 2025.10.28 | ₩61,882 | ₩62,002 | ₩60,613 | ₩60,639 | -2.01% | 140.7만 |
|---|
| 2025.10.27 | ₩62,002 | ₩62,189 | ₩61,414 | ₩62,095 | +0.15% | 70.8만 |
|---|
| 2025.10.24 | ₩61,989 | ₩62,189 | ₩61,641 | ₩61,948 | -0.06% | 106.4만 |
|---|
| 2025.10.23 | ₩62,282 | ₩62,282 | ₩61,468 | ₩61,708 | -0.92% | 86만 |
|---|
| 2025.10.22 | ₩62,643 | ₩62,683 | ₩62,002 | ₩62,055 | -0.94% | 102.9만 |
|---|
| 2025.10.21 | ₩62,483 | ₩62,790 | ₩62,135 | ₩62,336 | -0.24% | 88.3만 |
|---|
| 2025.10.20 | ₩62,523 | ₩62,777 | ₩62,082 | ₩62,323 | -0.32% | 64.6만 |
|---|
| 2025.10.17 | ₩62,176 | ₩62,282 | ₩61,788 | ₩62,122 | -0.09% | 68.5만 |
|---|
| 2025.10.16 | ₩63,031 | ₩63,231 | ₩61,908 | ₩62,029 | -1.59% | 63.4만 |
|---|
| 2025.10.15 | ₩62,242 | ₩63,151 | ₩62,242 | ₩62,844 | +0.97% | 158.9만 |
|---|
| 2025.10.14 | ₩61,454 | ₩62,376 | ₩61,387 | ₩62,149 | +1.13% | 102.9만 |
|---|
| 2025.10.13 | ₩60,960 | ₩61,534 | ₩60,853 | ₩61,401 | +0.72% | 89.4만 |
|---|
| 2025.10.10 | ₩61,013 | ₩61,588 | ₩60,866 | ₩61,174 | +0.26% | 112.8만 |
|---|