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 | ₩61,548 | ₩62,176 | ₩61,281 | ₩62,109 | +0.91% | 156.3만 |
| 2026.10.08 | ₩61,348 | ₩61,748 | ₩60,934 | ₩61,588 | +0.39% | 175.8만 |
| 2026.10.07 | ₩61,054 | ₩61,535 | ₩60,854 | ₩61,294 | +0.39% | 192.4만 |
| 2026.10.06 | ₩60,413 | ₩61,254 | ₩60,159 | ₩61,228 | +1.35% | 209.3만 |
| 2026.10.05 | ₩59,972 | ₩60,613 | ₩59,291 | ₩60,066 | +0.16% | 284.2만 |
| 2026.10.02 | ₩61,428 | ₩61,949 | ₩60,119 | ₩60,560 | -1.41% | 393.4만 |
| 2026.10.01 | ₩60,667 | ₩61,334 | ₩59,985 | ₩61,001 | +0.55% | 208.9만 |
| 2026.09.30 | ₩61,001 | ₩61,254 | ₩60,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,667 |
| -0.55% |
| 217만 |
| 2026.09.29 | ₩59,558 | ₩60,760 | ₩59,384 | ₩60,613 | +1.77% | 224.7만 |
|---|
| 2026.09.28 | ₩59,745 | ₩60,132 | ₩59,184 | ₩59,678 | -0.11% | 218.5만 |
|---|
| 2026.09.25 | ₩59,224 | ₩60,052 | ₩59,090 | ₩59,852 | +1.06% | 227.5만 |
|---|
| 2026.09.24 | ₩59,798 | ₩60,052 | ₩59,144 | ₩59,144 | -1.09% | 204.9만 |
|---|
| 2026.09.23 | ₩60,066 | ₩60,199 | ₩59,411 | ₩59,718 | -0.58% | 185.7만 |
|---|
| 2026.09.22 | ₩60,106 | ₩60,680 | ₩59,905 | ₩60,253 | +0.24% | 165.3만 |
|---|
| 2026.09.21 | ₩60,934 | ₩61,147 | ₩60,172 | ₩60,172 | -1.25% | 148.7만 |
|---|
| 2026.09.18 | ₩61,481 | ₩61,575 | ₩60,680 | ₩60,787 | -1.13% | 238.5만 |
|---|
| 2026.09.17 | ₩61,802 | ₩61,922 | ₩61,388 | ₩61,842 | +0.06% | 109.9만 |
|---|
| 2026.09.16 | ₩61,521 | ₩61,882 | ₩61,134 | ₩61,455 | -0.11% | 145.7만 |
|---|
| 2026.09.15 | ₩61,909 | ₩61,962 | ₩60,840 | ₩61,054 | -1.38% | 161.1만 |
|---|
| 2026.09.14 | ₩62,510 | ₩62,857 | ₩61,535 | ₩61,748 | -1.22% | 172.5만 |
|---|
| 2026.09.11 | ₩62,830 | ₩62,830 | ₩61,935 | ₩62,176 | -1.04% | 161만 |
|---|
| 2026.09.10 | ₩62,924 | ₩63,111 | ₩62,056 | ₩62,229 | -1.10% | 120만 |
|---|
| 2026.09.09 | ₩63,204 | ₩63,578 | ₩62,122 | ₩62,670 | -0.85% | 138만 |
|---|
| 2026.09.08 | ₩62,670 | ₩63,979 | ₩62,670 | ₩63,298 | +1.00% | 222.9만 |
|---|
| 2026.09.04 | ₩62,296 | ₩62,897 | ₩62,296 | ₩62,670 | +0.60% | 130.2만 |
|---|
| 2026.09.03 | ₩62,163 | ₩62,964 | ₩62,042 | ₩62,630 | +0.75% | 135.4만 |
|---|
| 2026.09.02 | ₩62,363 | ₩62,363 | ₩61,535 | ₩62,056 | -0.49% | 225.5만 |
|---|
| 2026.09.01 | ₩61,188 | ₩61,481 | ₩60,894 | ₩61,428 | +0.39% | 123.1만 |
|---|
| 2026.08.31 | ₩60,667 | ₩61,161 | ₩60,466 | ₩60,947 | +0.46% | 140.7만 |
|---|
| 2026.08.28 | ₩61,815 | ₩61,815 | ₩60,680 | ₩61,094 | -1.17% | 131만 |
|---|
| 2026.08.27 | ₩61,602 | ₩61,815 | ₩61,174 | ₩61,481 | -0.20% | 139.2만 |
|---|
| 2026.08.26 | ₩61,508 | ₩62,724 | ₩61,508 | ₩62,176 | +1.09% | 158.6만 |
|---|
| 2026.08.25 | ₩61,495 | ₩61,642 | ₩61,214 | ₩61,361 | -0.22% | 124.1만 |
|---|
| 2026.08.24 | ₩61,081 | ₩61,521 | ₩60,787 | ₩61,388 | +0.50% | 164.3만 |
|---|
| 2026.08.21 | ₩62,510 | ₩62,951 | ₩60,907 | ₩60,934 | -2.52% | 114.7만 |
|---|
| 2026.08.20 | ₩62,443 | ₩63,258 | ₩62,416 | ₩62,416 | -0.04% | 111.5만 |
|---|
| 2026.08.19 | ₩63,285 | ₩63,418 | ₩62,309 | ₩62,683 | -0.95% | 124.4만 |
|---|
| 2026.08.18 | ₩63,859 | ₩64,046 | ₩62,376 | ₩62,857 | -1.57% | 145.4만 |
|---|
| 2026.08.17 | ₩63,191 | ₩63,565 | ₩62,790 | ₩63,244 | +0.08% | 96.2만 |
|---|
| 2026.08.14 | ₩62,470 | ₩63,538 | ₩62,443 | ₩63,445 | +1.56% | 98.6만 |
|---|
| 2026.08.13 | ₩62,911 | ₩63,191 | ₩62,590 | ₩62,804 | -0.17% | 113.5만 |
|---|
| 2026.08.12 | ₩62,042 | ₩62,724 | ₩62,042 | ₩62,643 | +0.97% | 125만 |
|---|
| 2026.08.11 | ₩61,642 | ₩62,176 | ₩61,334 | ₩61,869 | +0.37% | 231.6만 |
|---|
| 2026.08.10 | ₩62,350 | ₩62,363 | ₩61,588 | ₩61,682 | -1.07% | 118.9만 |
|---|
| 2026.08.07 | ₩62,630 | ₩63,258 | ₩61,949 | ₩62,804 | +0.28% | 108.4만 |
|---|
| 2026.08.06 | ₩63,645 | ₩63,712 | ₩62,109 | ₩62,496 | -1.80% | 114만 |
|---|
| 2026.08.05 | ₩63,285 | ₩63,485 | ₩62,082 | ₩62,804 | -0.76% | 129.1만 |
|---|
| 2026.08.04 | ₩62,964 | ₩63,578 | ₩62,577 | ₩63,285 | +0.51% | 147.2만 |
|---|
| 2026.08.03 | ₩62,991 | ₩64,326 | ₩62,844 | ₩63,271 | +0.45% | 153.7만 |
|---|
| 2026.07.31 | ₩63,057 | ₩63,792 | ₩63,004 | ₩63,244 | +0.30% | 142.5만 |
|---|
| 2026.07.30 | ₩63,592 | ₩64,246 | ₩62,991 | ₩63,124 | -0.74% | 181.9만 |
|---|
| 2026.07.29 | ₩65,355 | ₩66,490 | ₩63,659 | ₩63,832 | -2.33% | 216.1만 |
|---|
| 2026.07.28 | ₩66,196 | ₩67,572 | ₩65,836 | ₩65,849 | -0.52% | 187.3만 |
|---|
| 2026.07.27 | ₩66,477 | ₩66,824 | ₩65,796 | ₩65,822 | -0.98% | 120만 |
|---|
| 2026.07.24 | ₩66,557 | ₩67,211 | ₩66,397 | ₩66,717 | +0.24% | 124.3만 |
|---|
| 2026.07.23 | ₩65,195 | ₩66,343 | ₩65,195 | ₩66,263 | +1.64% | 122.7만 |
|---|
| 2026.07.22 | ₩65,114 | ₩65,862 | ₩64,874 | ₩65,849 | +1.13% | 121만 |
|---|
| 2026.07.21 | ₩64,593 | ₩64,794 | ₩63,939 | ₩64,553 | -0.06% | 109.9만 |
|---|
| 2026.07.20 | ₩65,261 | ₩65,956 | ₩64,674 | ₩64,861 | -0.61% | 141.6만 |
|---|
| 2026.07.17 | ₩66,824 | ₩67,131 | ₩64,861 | ₩65,048 | -2.66% | 102만 |
|---|
| 2026.07.16 | ₩65,154 | ₩65,943 | ₩65,034 | ₩65,876 | +1.11% | 113만 |
|---|
| 2026.07.15 | ₩65,969 | ₩66,383 | ₩65,048 | ₩65,114 | -1.30% | 116.6만 |
|---|
| 2026.07.14 | ₩66,170 | ₩66,984 | ₩65,729 | ₩66,116 | -0.08% | 200.1만 |
|---|
| 2026.07.13 | ₩64,821 | ₩65,702 | ₩64,821 | ₩65,435 | +0.95% | 142.4만 |
|---|
| 2026.07.10 | ₩64,567 | ₩65,408 | ₩64,567 | ₩64,981 | +0.64% | 134.4만 |
|---|
| 2026.07.09 | ₩64,901 | ₩65,048 | ₩64,420 | ₩64,500 | -0.62% | 159.5만 |
|---|
| 2026.07.08 | ₩65,555 | ₩65,689 | ₩64,727 | ₩64,794 | -1.16% | 104.7만 |
|---|
| 2026.07.07 | ₩65,114 | ₩66,544 | ₩65,101 | ₩65,502 | +0.59% | 119.5만 |
|---|
| 2026.07.06 | ₩65,382 | ₩65,448 | ₩64,380 | ₩64,460 | -1.41% | 104.2만 |
|---|
| 2026.07.02 | ₩65,034 | ₩66,076 | ₩64,553 | ₩66,036 | +1.54% | 135.3만 |
|---|
| 2026.07.01 | ₩64,767 | ₩65,048 | ₩64,273 | ₩64,487 | -0.43% | 144.6만 |
|---|
| 2026.06.30 | ₩65,301 | ₩65,542 | ₩64,727 | ₩64,994 | -0.47% | 236.8만 |
|---|
| 2026.06.29 | ₩65,943 | ₩66,143 | ₩65,368 | ₩65,742 | -0.30% | 132.4만 |
|---|
| 2026.06.26 | ₩65,796 | ₩66,223 | ₩65,528 | ₩66,223 | +0.65% | 190.1만 |
|---|
| 2026.06.25 | ₩65,208 | ₩65,849 | ₩64,674 | ₩65,382 | +0.27% | 159.1만 |
|---|
| 2026.06.24 | ₩65,034 | ₩65,195 | ₩64,313 | ₩64,914 | -0.18% | 126.4만 |
|---|
| 2026.06.23 | ₩64,073 | ₩64,767 | ₩63,632 | ₩64,607 | +0.83% | 127.7만 |
|---|
| 2026.06.22 | ₩62,750 | ₩64,059 | ₩62,737 | ₩63,699 | +1.51% | 119.4만 |
|---|
| 2026.06.18 | ₩63,138 | ₩63,552 | ₩62,670 | ₩63,178 | +0.06% | 207.3만 |
|---|
| 2026.06.17 | ₩63,498 | ₩64,032 | ₩62,870 | ₩63,231 | -0.42% | 153.4만 |
|---|
| 2026.06.16 | ₩64,179 | ₩64,754 | ₩63,712 | ₩63,939 | -0.37% | 117.4만 |
|---|
| 2026.06.15 | ₩63,538 | ₩64,179 | ₩63,204 | ₩64,019 | +0.76% | 69.8만 |
|---|
| 2026.06.12 | ₩63,365 | ₩64,059 | ₩63,231 | ₩63,846 | +0.76% | 95.1만 |
|---|
| 2026.06.11 | ₩63,966 | ₩64,406 | ₩63,178 | ₩63,204 | -1.19% | 123만 |
|---|
| 2026.06.10 | ₩63,939 | ₩64,126 | ₩63,365 | ₩63,632 | -0.48% | 104.9만 |
|---|
| 2026.06.09 | ₩62,496 | ₩63,672 | ₩62,309 | ₩63,311 | +1.30% | 171.4만 |
|---|
| 2026.06.08 | ₩63,592 | ₩63,752 | ₩61,855 | ₩62,269 | -2.08% | 185.7만 |
|---|
| 2026.06.05 | ₩62,964 | ₩64,206 | ₩62,790 | ₩63,846 | +1.40% | 105.1만 |
|---|
| 2026.06.04 | ₩62,430 | ₩62,911 | ₩61,762 | ₩62,737 | +0.49% | 120.6만 |
|---|
| 2026.06.03 | ₩62,376 | ₩63,258 | ₩61,962 | ₩61,976 | -0.64% | 290.9만 |
|---|
| 2026.06.02 | ₩61,094 | ₩62,443 | ₩61,094 | ₩62,256 | +1.90% | 130.7만 |
|---|
| 2026.06.01 | ₩62,617 | ₩62,657 | ₩60,934 | ₩60,987 | -2.60% | 137.2만 |
|---|
| 2026.05.29 | ₩63,098 | ₩63,338 | ₩62,643 | ₩63,084 | -0.02% | 189.6만 |
|---|
| 2026.05.28 | ₩64,153 | ₩64,473 | ₩63,111 | ₩63,285 | -1.35% | 105.3만 |
|---|
| 2026.05.27 | ₩64,393 | ₩64,567 | ₩63,859 | ₩64,353 | -0.06% | 113.3만 |
|---|
| 2026.05.26 | ₩64,647 | ₩64,821 | ₩64,153 | ₩64,660 | +0.02% | 109.7만 |
|---|
| 2026.05.22 | ₩64,340 | ₩64,981 | ₩64,006 | ₩64,834 | +0.77% | 104.3만 |
|---|
| 2026.05.21 | ₩63,846 | ₩64,313 | ₩63,739 | ₩64,246 | +0.63% | 118.3만 |
|---|
| 2026.05.20 | ₩64,420 | ₩64,647 | ₩63,912 | ₩63,979 | -0.68% | 136.7만 |
|---|
| 2026.05.19 | ₩63,098 | ₩64,313 | ₩62,884 | ₩64,179 | +1.71% | 123.9만 |
|---|
| 2026.05.18 | ₩62,323 | ₩63,244 | ₩62,323 | ₩63,191 | +1.39% | 154.5만 |
|---|
| 2026.05.15 | ₩63,325 | ₩63,525 | ₩61,789 | ₩61,802 | -2.40% | 103.9만 |
|---|
| 2026.05.14 | ₩63,244 | ₩63,659 | ₩63,111 | ₩63,458 | +0.34% | 107.7만 |
|---|
| 2026.05.13 | ₩63,231 | ₩63,351 | ₩62,710 | ₩63,231 | 0.00% | 157.6만 |
|---|
| 2026.05.12 | ₩63,311 | ₩63,752 | ₩62,964 | ₩63,632 | +0.51% | 192.1만 |
|---|
| 2026.05.11 | ₩63,645 | ₩63,952 | ₩63,271 | ₩63,311 | -0.52% | 140.3만 |
|---|
| 2026.05.08 | ₩63,458 | ₩63,792 | ₩63,124 | ₩63,244 | -0.34% | 115.1만 |
|---|
| 2026.05.07 | ₩63,472 | ₩63,992 | ₩63,084 | ₩63,218 | -0.40% | 160만 |
|---|
| 2026.05.06 | ₩63,752 | ₩64,246 | ₩63,044 | ₩63,752 | 0.00% | 202.5만 |
|---|
| 2026.05.05 | ₩63,952 | ₩64,433 | ₩63,752 | ₩63,899 | -0.08% | 140.9만 |
|---|
| 2026.05.04 | ₩64,032 | ₩64,714 | ₩63,592 | ₩63,899 | -0.21% | 124.5만 |
|---|
| 2026.05.01 | ₩65,221 | ₩65,662 | ₩64,353 | ₩64,353 | -1.33% | 201.8만 |
|---|
| 2026.04.30 | ₩63,765 | ₩65,328 | ₩63,618 | ₩65,181 | +2.22% | 235.9만 |
|---|
| 2026.04.29 | ₩63,819 | ₩63,992 | ₩62,764 | ₩63,231 | -0.92% | 236.1만 |
|---|
| 2026.04.28 | ₩64,273 | ₩64,353 | ₩63,298 | ₩63,565 | -1.10% | 196.3만 |
|---|
| 2026.04.27 | ₩63,992 | ₩64,233 | ₩63,458 | ₩63,565 | -0.67% | 136.1만 |
|---|
| 2026.04.24 | ₩63,445 | ₩63,578 | ₩62,870 | ₩62,911 | -0.84% | 158.7만 |
|---|
| 2026.04.23 | ₩62,109 | ₩63,605 | ₩62,109 | ₩63,485 | +2.22% | 149.2만 |
|---|
| 2026.04.22 | ₩62,537 | ₩62,710 | ₩61,107 | ₩61,495 | -1.67% | 173.8만 |
|---|
| 2026.04.21 | ₩63,378 | ₩63,645 | ₩62,002 | ₩62,109 | -2.00% | 110.8만 |
|---|
| 2026.04.20 | ₩64,366 | ₩64,513 | ₩63,071 | ₩63,178 | -1.85% | 119.7만 |
|---|
| 2026.04.17 | ₩64,540 | ₩64,634 | ₩63,805 | ₩64,326 | -0.33% | 138.8만 |
|---|
| 2026.04.16 | ₩64,714 | ₩65,114 | ₩64,380 | ₩64,941 | +0.35% | 143.3만 |
|---|
| 2026.04.15 | ₩64,807 | ₩65,261 | ₩64,460 | ₩64,847 | +0.06% | 139.6만 |
|---|
| 2026.04.14 | ₩64,714 | ₩65,488 | ₩64,260 | ₩65,235 | +0.80% | 166.2만 |
|---|
| 2026.04.13 | ₩66,103 | ₩66,103 | ₩64,620 | ₩64,914 | -1.80% | 98만 |
|---|
| 2026.04.10 | ₩66,410 | ₩66,744 | ₩65,836 | ₩66,049 | -0.54% | 106.1만 |
|---|
| 2026.04.09 | ₩65,782 | ₩66,958 | ₩65,756 | ₩66,597 | +1.24% | 135.5만 |
|---|
| 2026.04.08 | ₩65,195 | ₩65,943 | ₩64,687 | ₩65,876 | +1.04% | 147.7만 |
|---|
| 2026.04.07 | ₩64,874 | ₩65,943 | ₩64,874 | ₩65,462 | +0.91% | 130.7만 |
|---|
| 2026.04.06 | ₩64,260 | ₩65,008 | ₩63,992 | ₩64,927 | +1.04% | 153.3만 |
|---|
| 2026.04.02 | ₩64,620 | ₩65,301 | ₩64,460 | ₩65,128 | +0.79% | 174.7만 |
|---|
| 2026.04.01 | ₩63,765 | ₩64,700 | ₩63,578 | ₩64,460 | +1.09% | 295.7만 |
|---|
| 2026.03.31 | ₩64,780 | ₩64,780 | ₩63,405 | ₩64,059 | -1.11% | 216.5만 |
|---|
| 2026.03.30 | ₩64,166 | ₩64,500 | ₩63,752 | ₩63,966 | -0.31% | 206.1만 |
|---|
| 2026.03.27 | ₩63,659 | ₩64,340 | ₩63,338 | ₩63,498 | -0.25% | 155.7만 |
|---|
| 2026.03.26 | ₩63,218 | ₩63,926 | ₩62,804 | ₩63,672 | +0.72% | 129.6만 |
|---|
| 2026.03.25 | ₩63,632 | ₩63,765 | ₩62,964 | ₩63,258 | -0.59% | 136.5만 |
|---|
| 2026.03.24 | ₩62,042 | ₩63,699 | ₩61,829 | ₩62,804 | +1.23% | 182만 |
|---|
| 2026.03.23 | ₩62,283 | ₩62,870 | ₩61,602 | ₩62,309 | +0.04% | 225.2만 |
|---|
| 2026.03.20 | ₩63,899 | ₩63,899 | ₩61,348 | ₩61,628 | -3.55% | 502만 |
|---|
| 2026.03.19 | ₩63,445 | ₩64,099 | ₩62,643 | ₩63,271 | -0.27% | 141만 |
|---|
| 2026.03.18 | ₩64,153 | ₩64,353 | ₩63,752 | ₩63,819 | -0.52% | 130.3만 |
|---|
| 2026.03.17 | ₩65,008 | ₩65,101 | ₩64,286 | ₩64,380 | -0.97% | 105.3만 |
|---|
| 2026.03.16 | ₩65,141 | ₩65,141 | ₩64,447 | ₩64,634 | -0.78% | 175.5만 |
|---|
| 2026.03.13 | ₩64,580 | ₩65,101 | ₩64,313 | ₩64,580 | 0.00% | 128.5만 |
|---|
| 2026.03.12 | ₩62,764 | ₩64,500 | ₩62,496 | ₩63,926 | +1.85% | 235.8만 |
|---|
| 2026.03.11 | ₩63,498 | ₩64,019 | ₩62,777 | ₩62,884 | -0.97% | 295만 |
|---|
| 2026.03.10 | ₩63,632 | ₩64,273 | ₩63,311 | ₩63,565 | -0.10% | 131.9만 |
|---|
| 2026.03.09 | ₩64,260 | ₩64,380 | ₩62,884 | ₩64,019 | -0.37% | 147.1만 |
|---|
| 2026.03.06 | ₩64,246 | ₩64,620 | ₩63,325 | ₩64,380 | +0.21% | 164.2만 |
|---|
| 2026.03.05 | ₩64,794 | ₩64,927 | ₩64,113 | ₩64,460 | -0.52% | 178.3만 |
|---|
| 2026.03.04 | ₩65,088 | ₩65,528 | ₩64,233 | ₩65,301 | +0.33% | 144.1만 |
|---|
| 2026.03.03 | ₩64,967 | ₩65,675 | ₩64,059 | ₩65,208 | +0.37% | 156.2만 |
|---|
| 2026.03.02 | ₩65,528 | ₩66,183 | ₩65,395 | ₩65,782 | +0.39% | 152.9만 |
|---|
| 2026.02.27 | ₩65,061 | ₩65,689 | ₩64,914 | ₩65,635 | +0.88% | 163.5만 |
|---|
| 2026.02.26 | ₩64,967 | ₩65,048 | ₩62,857 | ₩64,887 | -0.12% | 142.9만 |
|---|
| 2026.02.25 | ₩64,487 | ₩64,927 | ₩63,285 | ₩64,660 | +0.27% | 107.8만 |
|---|
| 2026.02.24 | ₩64,246 | ₩65,074 | ₩63,578 | ₩64,634 | +0.60% | 160.6만 |
|---|
| 2026.02.23 | ₩62,737 | ₩64,393 | ₩62,737 | ₩64,286 | +2.47% | 132.8만 |
|---|
| 2026.02.20 | ₩62,857 | ₩63,258 | ₩62,109 | ₩63,244 | +0.62% | 145.2만 |
|---|
| 2026.02.19 | ₩62,750 | ₩62,964 | ₩62,096 | ₩62,416 | -0.53% | 154.1만 |
|---|
| 2026.02.18 | ₩63,178 | ₩63,592 | ₩61,441 | ₩62,096 | -1.71% | 241.8만 |
|---|
| 2026.02.17 | ₩63,258 | ₩63,445 | ₩62,376 | ₩62,643 | -0.97% | 224.6만 |
|---|
| 2026.02.13 | ₩61,642 | ₩62,977 | ₩61,615 | ₩62,750 | +1.80% | 166.2만 |
|---|
| 2026.02.12 | ₩60,707 | ₩62,229 | ₩60,493 | ₩61,628 | +1.52% | 178만 |
|---|
| 2026.02.11 | ₩60,199 | ₩60,506 | ₩59,758 | ₩60,426 | +0.38% | 164.4만 |
|---|
| 2026.02.10 | ₩59,318 | ₩60,520 | ₩58,957 | ₩60,159 | +1.42% | 132.8만 |
|---|
| 2026.02.09 | ₩58,583 | ₩59,331 | ₩58,436 | ₩59,171 | +1.00% | 157.3만 |
|---|
| 2026.02.06 | ₩59,131 | ₩59,678 | ₩58,436 | ₩58,716 | -0.70% | 154.7만 |
|---|
| 2026.02.05 | ₩58,703 | ₩58,997 | ₩58,169 | ₩58,743 | +0.07% | 151.2만 |
|---|
| 2026.02.04 | ₩58,503 | ₩58,783 | ₩57,928 | ₩58,302 | -0.34% | 133만 |
|---|
| 2026.02.03 | ₩57,434 | ₩58,610 | ₩57,434 | ₩57,848 | +0.72% | 226.5만 |
|---|
| 2026.02.02 | ₩58,302 | ₩58,676 | ₩57,341 | ₩57,541 | -1.31% | 171.9만 |
|---|
| 2026.01.30 | ₩57,915 | ₩58,369 | ₩57,514 | ₩58,343 | +0.74% | 189.9만 |
|---|
| 2026.01.29 | ₩58,369 | ₩58,903 | ₩57,661 | ₩58,075 | -0.50% | 135.5만 |
|---|
| 2026.01.28 | ₩58,556 | ₩58,837 | ₩57,955 | ₩58,115 | -0.75% | 122.7만 |
|---|
| 2026.01.27 | ₩57,782 | ₩58,596 | ₩57,675 | ₩58,583 | +1.39% | 254.8만 |
|---|
| 2026.01.26 | ₩57,314 | ₩58,035 | ₩57,314 | ₩57,795 | +0.84% | 172.3만 |
|---|
| 2026.01.23 | ₩57,648 | ₩57,688 | ₩56,486 | ₩57,020 | -1.09% | 308.9만 |
|---|
| 2026.01.22 | ₩58,369 | ₩58,396 | ₩57,541 | ₩57,675 | -1.19% | 174.6만 |
|---|
| 2026.01.21 | ₩58,823 | ₩58,997 | ₩57,955 | ₩58,369 | -0.77% | 128.1만 |
|---|
| 2026.01.20 | ₩57,314 | ₩58,636 | ₩57,314 | ₩58,369 | +1.84% | 128.1만 |
|---|
| 2026.01.16 | ₩58,022 | ₩58,610 | ₩57,995 | ₩58,289 | +0.46% | 152.4만 |
|---|
| 2026.01.15 | ₩58,075 | ₩58,770 | ₩58,035 | ₩58,396 | +0.55% | 130.4만 |
|---|
| 2026.01.14 | ₩57,408 | ₩58,369 | ₩57,408 | ₩58,075 | +1.16% | 96.1만 |
|---|
| 2026.01.13 | ₩56,726 | ₩57,474 | ₩56,700 | ₩57,394 | +1.18% | 115.3만 |
|---|
| 2026.01.12 | ₩57,007 | ₩57,514 | ₩56,633 | ₩56,753 | -0.45% | 127.1만 |
|---|
| 2026.01.09 | ₩57,301 | ₩57,928 | ₩57,087 | ₩57,207 | -0.16% | 112.6만 |
|---|
| 2026.01.08 | ₩56,125 | ₩57,194 | ₩56,112 | ₩57,047 | +1.64% | 136.3만 |
|---|
| 2026.01.07 | ₩57,127 | ₩57,194 | ₩56,018 | ₩56,312 | -1.43% | 91.1만 |
|---|
| 2026.01.06 | ₩56,232 | ₩56,980 | ₩56,018 | ₩56,887 | +1.16% | 171.9만 |
|---|
| 2026.01.05 | ₩56,593 | ₩56,780 | ₩55,698 | ₩56,339 | -0.45% | 152.9만 |
|---|
| 2026.01.02 | ₩56,940 | ₩57,381 | ₩56,406 | ₩57,274 | +0.59% | 223.6만 |
|---|
| 2025.12.31 | ₩57,367 | ₩57,568 | ₩56,700 | ₩57,034 | -0.58% | 139.4만 |
|---|
| 2025.12.30 | ₩57,354 | ₩57,595 | ₩57,207 | ₩57,474 | +0.21% | 91.6만 |
|---|
| 2025.12.29 | ₩57,287 | ₩57,635 | ₩57,221 | ₩57,301 | +0.02% | 115.8만 |
|---|
| 2025.12.26 | ₩57,367 | ₩57,554 | ₩56,967 | ₩57,140 | -0.40% | 78.6만 |
|---|
| 2025.12.24 | ₩57,621 | ₩57,701 | ₩57,287 | ₩57,421 | -0.35% | 62.3만 |
|---|
| 2025.12.23 | ₩57,595 | ₩57,595 | ₩57,194 | ₩57,408 | -0.32% | 149.1만 |
|---|
| 2025.12.22 | ₩56,833 | ₩57,568 | ₩56,593 | ₩57,474 | +1.13% | 140.2만 |
|---|
| 2025.12.19 | ₩57,635 | ₩57,888 | ₩56,673 | ₩56,766 | -1.51% | 219.9만 |
|---|
| 2025.12.18 | ₩57,595 | ₩58,049 | ₩57,461 | ₩57,795 | +0.35% | 123.3만 |
|---|
| 2025.12.17 | ₩57,434 | ₩57,902 | ₩57,327 | ₩57,528 | +0.16% | 132.2만 |
|---|
| 2025.12.16 | ₩57,915 | ₩58,115 | ₩57,074 | ₩57,528 | -0.67% | 148.3만 |
|---|
| 2025.12.15 | ₩57,675 | ₩57,995 | ₩57,167 | ₩57,701 | +0.05% | 97.7만 |
|---|
| 2025.12.12 | ₩57,100 | ₩57,514 | ₩56,847 | ₩57,501 | +0.70% | 210.9만 |
|---|
| 2025.12.11 | ₩57,367 | ₩58,062 | ₩56,847 | ₩56,927 | -0.77% | 126.3만 |
|---|
| 2025.12.10 | ₩57,554 | ₩57,675 | ₩57,060 | ₩57,287 | -0.46% | 95.8만 |
|---|
| 2025.12.09 | ₩57,768 | ₩57,955 | ₩57,461 | ₩57,528 | -0.42% | 149.8만 |
|---|
| 2025.12.08 | ₩57,822 | ₩58,089 | ₩57,221 | ₩57,274 | -0.95% | 111만 |
|---|
| 2025.12.05 | ₩58,089 | ₩58,316 | ₩57,782 | ₩57,942 | -0.25% | 79.5만 |
|---|
| 2025.12.04 | ₩58,890 | ₩59,197 | ₩58,062 | ₩58,089 | -1.36% | 118.5만 |
|---|
| 2025.12.03 | ₩59,491 | ₩59,665 | ₩58,610 | ₩59,104 | -0.65% | 172.5만 |
|---|
| 2025.12.02 | ₩60,025 | ₩60,132 | ₩59,224 | ₩59,331 | -1.16% | 246.2만 |
|---|
| 2025.12.01 | ₩60,693 | ₩60,827 | ₩59,732 | ₩59,919 | -1.28% | 158.7만 |
|---|
| 2025.11.28 | ₩61,121 | ₩61,174 | ₩60,773 | ₩61,147 | +0.04% | 63.7만 |
|---|
| 2025.11.26 | ₩60,253 | ₩60,840 | ₩59,932 | ₩60,773 | +0.86% | 170만 |
|---|
| 2025.11.25 | ₩59,772 | ₩60,533 | ₩59,772 | ₩59,905 | +0.22% | 135.7만 |
|---|
| 2025.11.24 | ₩59,224 | ₩59,959 | ₩58,356 | ₩59,772 | +0.92% | 217.3만 |
|---|
| 2025.11.21 | ₩57,822 | ₩59,464 | ₩57,568 | ₩59,171 | +2.33% | 602.9만 |
|---|
| 2025.11.20 | ₩59,117 | ₩59,491 | ₩58,823 | ₩58,944 | -0.29% | 69.7만 |
|---|
| 2025.11.19 | ₩58,970 | ₩59,424 | ₩58,703 | ₩58,877 | -0.16% | 122만 |
|---|
| 2025.11.18 | ₩59,718 | ₩60,025 | ₩58,797 | ₩58,957 | -1.27% | 145.4만 |
|---|
| 2025.11.17 | ₩60,106 | ₩60,453 | ₩59,478 | ₩59,558 | -0.91% | 98.1만 |
|---|
| 2025.11.14 | ₩60,066 | ₩60,226 | ₩59,224 | ₩59,785 | -0.47% | 130만 |
|---|
| 2025.11.13 | ₩60,773 | ₩60,920 | ₩59,999 | ₩60,066 | -1.16% | 98.4만 |
|---|
| 2025.11.12 | ₩60,506 | ₩61,027 | ₩60,453 | ₩60,947 | +0.73% | 117.4만 |
|---|
| 2025.11.11 | ₩59,758 | ₩60,693 | ₩59,638 | ₩60,613 | +1.43% | 130.4만 |
|---|
| 2025.11.10 | ₩58,970 | ₩59,852 | ₩58,970 | ₩59,678 | +1.20% | 71.4만 |
|---|
| 2025.11.07 | ₩58,797 | ₩59,264 | ₩58,676 | ₩59,197 | +0.68% | 103.4만 |
|---|
| 2025.11.06 | ₩58,770 | ₩59,558 | ₩58,770 | ₩58,877 | +0.18% | 92.7만 |
|---|
| 2025.11.05 | ₩59,304 | ₩59,331 | ₩58,610 | ₩58,837 | -0.79% | 104.4만 |
|---|
| 2025.11.04 | ₩59,184 | ₩59,411 | ₩58,356 | ₩59,157 | -0.05% | 131.6만 |
|---|
| 2025.11.03 | ₩58,783 | ₩59,064 | ₩57,835 | ₩58,944 | +0.27% | 127만 |
|---|
| 2025.10.31 | ₩58,930 | ₩59,451 | ₩58,650 | ₩58,957 | +0.05% | 149.6만 |
|---|
| 2025.10.30 | ₩59,545 | ₩60,306 | ₩59,090 | ₩59,384 | -0.27% | 137.5만 |
|---|
| 2025.10.29 | ₩59,451 | ₩61,374 | ₩58,984 | ₩59,318 | -0.22% | 160.6만 |
|---|
| 2025.10.28 | ₩61,869 | ₩61,989 | ₩60,600 | ₩60,627 | -2.01% | 140.7만 |
|---|
| 2025.10.27 | ₩61,989 | ₩62,176 | ₩61,401 | ₩62,082 | +0.15% | 70.8만 |
|---|
| 2025.10.24 | ₩61,976 | ₩62,176 | ₩61,628 | ₩61,935 | -0.06% | 106.4만 |
|---|
| 2025.10.23 | ₩62,269 | ₩62,269 | ₩61,455 | ₩61,695 | -0.92% | 86만 |
|---|
| 2025.10.22 | ₩62,630 | ₩62,670 | ₩61,989 | ₩62,042 | -0.94% | 102.9만 |
|---|
| 2025.10.21 | ₩62,470 | ₩62,777 | ₩62,122 | ₩62,323 | -0.24% | 88.3만 |
|---|
| 2025.10.20 | ₩62,510 | ₩62,764 | ₩62,069 | ₩62,309 | -0.32% | 64.6만 |
|---|
| 2025.10.17 | ₩62,163 | ₩62,269 | ₩61,775 | ₩62,109 | -0.09% | 68.5만 |
|---|
| 2025.10.16 | ₩63,017 | ₩63,218 | ₩61,895 | ₩62,016 | -1.59% | 63.4만 |
|---|
| 2025.10.15 | ₩62,229 | ₩63,138 | ₩62,229 | ₩62,830 | +0.97% | 158.9만 |
|---|
| 2025.10.14 | ₩61,441 | ₩62,363 | ₩61,374 | ₩62,136 | +1.13% | 102.9만 |
|---|
| 2025.10.13 | ₩60,947 | ₩61,521 | ₩60,840 | ₩61,388 | +0.72% | 89.4만 |
|---|
| 2025.10.10 | ₩61,001 | ₩61,575 | ₩60,854 | ₩61,161 | +0.26% | 112.8만 |
|---|