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 | ₩61,590 | ₩62,218 | ₩61,322 | ₩62,151 | +0.91% | 156.3만 |
| 2026.10.08 | ₩61,389 | ₩61,790 | ₩60,975 | ₩61,630 | +0.39% | 175.8만 |
| 2026.10.07 | ₩61,095 | ₩61,576 | ₩60,895 | ₩61,336 | +0.39% | 192.4만 |
| 2026.10.06 | ₩60,454 | ₩61,296 | ₩60,200 | ₩61,269 | +1.35% | 209.3만 |
| 2026.10.05 | ₩60,012 | ₩60,654 | ₩59,331 | ₩60,106 | +0.16% | 284.2만 |
| 2026.10.02 | ₩61,469 | ₩61,991 | ₩60,159 | ₩60,601 | -1.41% | 393.4만 |
| 2026.10.01 | ₩60,707 | ₩61,376 | ₩60,026 | ₩61,042 | +0.55% | 208.9만 |
| 2026.09.30 | ₩61,042 | ₩61,296 | ₩60,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,707 |
| -0.55% |
| 217만 |
| 2026.09.29 | ₩59,598 | ₩60,801 | ₩59,424 | ₩60,654 | +1.77% | 224.7만 |
|---|
| 2026.09.28 | ₩59,785 | ₩60,173 | ₩59,224 | ₩59,718 | -0.11% | 218.5만 |
|---|
| 2026.09.25 | ₩59,264 | ₩60,093 | ₩59,130 | ₩59,892 | +1.06% | 227.5만 |
|---|
| 2026.09.24 | ₩59,839 | ₩60,093 | ₩59,184 | ₩59,184 | -1.09% | 204.9만 |
|---|
| 2026.09.23 | ₩60,106 | ₩60,240 | ₩59,451 | ₩59,758 | -0.58% | 185.7만 |
|---|
| 2026.09.22 | ₩60,146 | ₩60,721 | ₩59,946 | ₩60,293 | +0.24% | 165.3만 |
|---|
| 2026.09.21 | ₩60,975 | ₩61,189 | ₩60,213 | ₩60,213 | -1.25% | 148.7만 |
|---|
| 2026.09.18 | ₩61,523 | ₩61,616 | ₩60,721 | ₩60,828 | -1.13% | 238.5만 |
|---|
| 2026.09.17 | ₩61,844 | ₩61,964 | ₩61,429 | ₩61,884 | +0.06% | 109.9만 |
|---|
| 2026.09.16 | ₩61,563 | ₩61,924 | ₩61,175 | ₩61,496 | -0.11% | 145.7만 |
|---|
| 2026.09.15 | ₩61,950 | ₩62,004 | ₩60,881 | ₩61,095 | -1.38% | 161.1만 |
|---|
| 2026.09.14 | ₩62,552 | ₩62,899 | ₩61,576 | ₩61,790 | -1.22% | 172.5만 |
|---|
| 2026.09.11 | ₩62,873 | ₩62,873 | ₩61,977 | ₩62,218 | -1.04% | 161만 |
|---|
| 2026.09.10 | ₩62,966 | ₩63,153 | ₩62,098 | ₩62,271 | -1.10% | 120만 |
|---|
| 2026.09.09 | ₩63,247 | ₩63,621 | ₩62,164 | ₩62,712 | -0.85% | 138만 |
|---|
| 2026.09.08 | ₩62,712 | ₩64,022 | ₩62,712 | ₩63,341 | +1.00% | 222.9만 |
|---|
| 2026.09.04 | ₩62,338 | ₩62,940 | ₩62,338 | ₩62,712 | +0.60% | 130.2만 |
|---|
| 2026.09.03 | ₩62,204 | ₩63,006 | ₩62,084 | ₩62,672 | +0.75% | 135.4만 |
|---|
| 2026.09.02 | ₩62,405 | ₩62,405 | ₩61,576 | ₩62,098 | -0.49% | 225.5만 |
|---|
| 2026.09.01 | ₩61,229 | ₩61,523 | ₩60,935 | ₩61,469 | +0.39% | 123.1만 |
|---|
| 2026.08.31 | ₩60,707 | ₩61,202 | ₩60,507 | ₩60,988 | +0.46% | 140.7만 |
|---|
| 2026.08.28 | ₩61,857 | ₩61,857 | ₩60,721 | ₩61,135 | -1.17% | 131만 |
|---|
| 2026.08.27 | ₩61,643 | ₩61,857 | ₩61,215 | ₩61,523 | -0.20% | 139.2만 |
|---|
| 2026.08.26 | ₩61,550 | ₩62,766 | ₩61,550 | ₩62,218 | +1.09% | 158.6만 |
|---|
| 2026.08.25 | ₩61,536 | ₩61,683 | ₩61,255 | ₩61,402 | -0.22% | 124.1만 |
|---|
| 2026.08.24 | ₩61,122 | ₩61,563 | ₩60,828 | ₩61,429 | +0.50% | 164.3만 |
|---|
| 2026.08.21 | ₩62,552 | ₩62,993 | ₩60,948 | ₩60,975 | -2.52% | 114.7만 |
|---|
| 2026.08.20 | ₩62,485 | ₩63,300 | ₩62,458 | ₩62,458 | -0.04% | 111.5만 |
|---|
| 2026.08.19 | ₩63,327 | ₩63,461 | ₩62,351 | ₩62,726 | -0.95% | 124.4만 |
|---|
| 2026.08.18 | ₩63,902 | ₩64,089 | ₩62,418 | ₩62,899 | -1.57% | 145.4만 |
|---|
| 2026.08.17 | ₩63,234 | ₩63,608 | ₩62,833 | ₩63,287 | +0.08% | 96.2만 |
|---|
| 2026.08.14 | ₩62,512 | ₩63,581 | ₩62,485 | ₩63,488 | +1.56% | 98.6만 |
|---|
| 2026.08.13 | ₩62,953 | ₩63,234 | ₩62,632 | ₩62,846 | -0.17% | 113.5만 |
|---|
| 2026.08.12 | ₩62,084 | ₩62,766 | ₩62,084 | ₩62,686 | +0.97% | 125만 |
|---|
| 2026.08.11 | ₩61,683 | ₩62,218 | ₩61,376 | ₩61,910 | +0.37% | 231.6만 |
|---|
| 2026.08.10 | ₩62,392 | ₩62,405 | ₩61,630 | ₩61,723 | -1.07% | 118.9만 |
|---|
| 2026.08.07 | ₩62,672 | ₩63,300 | ₩61,991 | ₩62,846 | +0.28% | 108.4만 |
|---|
| 2026.08.06 | ₩63,688 | ₩63,755 | ₩62,151 | ₩62,539 | -1.80% | 114만 |
|---|
| 2026.08.05 | ₩63,327 | ₩63,528 | ₩62,124 | ₩62,846 | -0.76% | 129.1만 |
|---|
| 2026.08.04 | ₩63,006 | ₩63,621 | ₩62,619 | ₩63,327 | +0.51% | 147.2만 |
|---|
| 2026.08.03 | ₩63,033 | ₩64,370 | ₩62,886 | ₩63,314 | +0.45% | 153.7만 |
|---|
| 2026.07.31 | ₩63,100 | ₩63,835 | ₩63,046 | ₩63,287 | +0.30% | 142.5만 |
|---|
| 2026.07.30 | ₩63,635 | ₩64,289 | ₩63,033 | ₩63,167 | -0.74% | 181.9만 |
|---|
| 2026.07.29 | ₩65,399 | ₩66,535 | ₩63,701 | ₩63,875 | -2.33% | 216.1만 |
|---|
| 2026.07.28 | ₩66,241 | ₩67,618 | ₩65,880 | ₩65,893 | -0.52% | 187.3만 |
|---|
| 2026.07.27 | ₩66,522 | ₩66,869 | ₩65,840 | ₩65,867 | -0.98% | 120만 |
|---|
| 2026.07.24 | ₩66,602 | ₩67,257 | ₩66,441 | ₩66,762 | +0.24% | 124.3만 |
|---|
| 2026.07.23 | ₩65,238 | ₩66,388 | ₩65,238 | ₩66,308 | +1.64% | 122.7만 |
|---|
| 2026.07.22 | ₩65,158 | ₩65,907 | ₩64,918 | ₩65,893 | +1.13% | 121만 |
|---|
| 2026.07.21 | ₩64,637 | ₩64,837 | ₩63,982 | ₩64,597 | -0.06% | 109.9만 |
|---|
| 2026.07.20 | ₩65,305 | ₩66,000 | ₩64,717 | ₩64,904 | -0.61% | 141.6만 |
|---|
| 2026.07.17 | ₩66,869 | ₩67,177 | ₩64,904 | ₩65,091 | -2.66% | 102만 |
|---|
| 2026.07.16 | ₩65,198 | ₩65,987 | ₩65,078 | ₩65,920 | +1.11% | 113만 |
|---|
| 2026.07.15 | ₩66,014 | ₩66,428 | ₩65,091 | ₩65,158 | -1.30% | 116.6만 |
|---|
| 2026.07.14 | ₩66,214 | ₩67,029 | ₩65,773 | ₩66,161 | -0.08% | 200.1만 |
|---|
| 2026.07.13 | ₩64,864 | ₩65,746 | ₩64,864 | ₩65,479 | +0.95% | 142.4만 |
|---|
| 2026.07.10 | ₩64,610 | ₩65,452 | ₩64,610 | ₩65,025 | +0.64% | 134.4만 |
|---|
| 2026.07.09 | ₩64,944 | ₩65,091 | ₩64,463 | ₩64,543 | -0.62% | 159.5만 |
|---|
| 2026.07.08 | ₩65,599 | ₩65,733 | ₩64,771 | ₩64,837 | -1.16% | 104.7만 |
|---|
| 2026.07.07 | ₩65,158 | ₩66,588 | ₩65,145 | ₩65,546 | +0.59% | 119.5만 |
|---|
| 2026.07.06 | ₩65,426 | ₩65,492 | ₩64,423 | ₩64,503 | -1.41% | 104.2만 |
|---|
| 2026.07.02 | ₩65,078 | ₩66,121 | ₩64,597 | ₩66,081 | +1.54% | 135.3만 |
|---|
| 2026.07.01 | ₩64,811 | ₩65,091 | ₩64,316 | ₩64,530 | -0.43% | 144.6만 |
|---|
| 2026.06.30 | ₩65,345 | ₩65,586 | ₩64,771 | ₩65,038 | -0.47% | 236.8만 |
|---|
| 2026.06.29 | ₩65,987 | ₩66,187 | ₩65,412 | ₩65,786 | -0.30% | 132.4만 |
|---|
| 2026.06.26 | ₩65,840 | ₩66,268 | ₩65,573 | ₩66,268 | +0.65% | 190.1만 |
|---|
| 2026.06.25 | ₩65,252 | ₩65,893 | ₩64,717 | ₩65,426 | +0.27% | 159.1만 |
|---|
| 2026.06.24 | ₩65,078 | ₩65,238 | ₩64,356 | ₩64,958 | -0.18% | 126.4만 |
|---|
| 2026.06.23 | ₩64,116 | ₩64,811 | ₩63,675 | ₩64,650 | +0.83% | 127.7만 |
|---|
| 2026.06.22 | ₩62,793 | ₩64,102 | ₩62,779 | ₩63,741 | +1.51% | 119.4만 |
|---|
| 2026.06.18 | ₩63,180 | ₩63,594 | ₩62,712 | ₩63,220 | +0.06% | 207.3만 |
|---|
| 2026.06.17 | ₩63,541 | ₩64,076 | ₩62,913 | ₩63,274 | -0.42% | 153.4만 |
|---|
| 2026.06.16 | ₩64,223 | ₩64,797 | ₩63,755 | ₩63,982 | -0.37% | 117.4만 |
|---|
| 2026.06.15 | ₩63,581 | ₩64,223 | ₩63,247 | ₩64,062 | +0.76% | 69.8만 |
|---|
| 2026.06.12 | ₩63,407 | ₩64,102 | ₩63,274 | ₩63,889 | +0.76% | 95.1만 |
|---|
| 2026.06.11 | ₩64,009 | ₩64,450 | ₩63,220 | ₩63,247 | -1.19% | 123만 |
|---|
| 2026.06.10 | ₩63,982 | ₩64,169 | ₩63,407 | ₩63,675 | -0.48% | 104.9만 |
|---|
| 2026.06.09 | ₩62,539 | ₩63,715 | ₩62,351 | ₩63,354 | +1.30% | 171.4만 |
|---|
| 2026.06.08 | ₩63,635 | ₩63,795 | ₩61,897 | ₩62,311 | -2.08% | 185.7만 |
|---|
| 2026.06.05 | ₩63,006 | ₩64,249 | ₩62,833 | ₩63,889 | +1.40% | 105.1만 |
|---|
| 2026.06.04 | ₩62,472 | ₩62,953 | ₩61,803 | ₩62,779 | +0.49% | 120.6만 |
|---|
| 2026.06.03 | ₩62,418 | ₩63,300 | ₩62,004 | ₩62,017 | -0.64% | 290.9만 |
|---|
| 2026.06.02 | ₩61,135 | ₩62,485 | ₩61,135 | ₩62,298 | +1.90% | 130.7만 |
|---|
| 2026.06.01 | ₩62,659 | ₩62,699 | ₩60,975 | ₩61,028 | -2.60% | 137.2만 |
|---|
| 2026.05.29 | ₩63,140 | ₩63,381 | ₩62,686 | ₩63,127 | -0.02% | 189.6만 |
|---|
| 2026.05.28 | ₩64,196 | ₩64,517 | ₩63,153 | ₩63,327 | -1.35% | 105.3만 |
|---|
| 2026.05.27 | ₩64,437 | ₩64,610 | ₩63,902 | ₩64,396 | -0.06% | 113.3만 |
|---|
| 2026.05.26 | ₩64,690 | ₩64,864 | ₩64,196 | ₩64,704 | +0.02% | 109.7만 |
|---|
| 2026.05.22 | ₩64,383 | ₩65,025 | ₩64,049 | ₩64,878 | +0.77% | 104.3만 |
|---|
| 2026.05.21 | ₩63,889 | ₩64,356 | ₩63,782 | ₩64,289 | +0.63% | 118.3만 |
|---|
| 2026.05.20 | ₩64,463 | ₩64,690 | ₩63,955 | ₩64,022 | -0.68% | 136.7만 |
|---|
| 2026.05.19 | ₩63,140 | ₩64,356 | ₩62,926 | ₩64,223 | +1.71% | 123.9만 |
|---|
| 2026.05.18 | ₩62,365 | ₩63,287 | ₩62,365 | ₩63,234 | +1.39% | 154.5만 |
|---|
| 2026.05.15 | ₩63,367 | ₩63,568 | ₩61,830 | ₩61,844 | -2.40% | 103.9만 |
|---|
| 2026.05.14 | ₩63,287 | ₩63,701 | ₩63,153 | ₩63,501 | +0.34% | 107.7만 |
|---|
| 2026.05.13 | ₩63,274 | ₩63,394 | ₩62,752 | ₩63,274 | 0.00% | 157.6만 |
|---|
| 2026.05.12 | ₩63,354 | ₩63,795 | ₩63,006 | ₩63,675 | +0.51% | 192.1만 |
|---|
| 2026.05.11 | ₩63,688 | ₩63,995 | ₩63,314 | ₩63,354 | -0.52% | 140.3만 |
|---|
| 2026.05.08 | ₩63,501 | ₩63,835 | ₩63,167 | ₩63,287 | -0.34% | 115.1만 |
|---|
| 2026.05.07 | ₩63,514 | ₩64,036 | ₩63,127 | ₩63,260 | -0.40% | 160만 |
|---|
| 2026.05.06 | ₩63,795 | ₩64,289 | ₩63,087 | ₩63,795 | 0.00% | 202.5만 |
|---|
| 2026.05.05 | ₩63,995 | ₩64,477 | ₩63,795 | ₩63,942 | -0.08% | 140.9만 |
|---|
| 2026.05.04 | ₩64,076 | ₩64,757 | ₩63,635 | ₩63,942 | -0.21% | 124.5만 |
|---|
| 2026.05.01 | ₩65,265 | ₩65,706 | ₩64,396 | ₩64,396 | -1.33% | 201.8만 |
|---|
| 2026.04.30 | ₩63,808 | ₩65,372 | ₩63,661 | ₩65,225 | +2.22% | 235.9만 |
|---|
| 2026.04.29 | ₩63,862 | ₩64,036 | ₩62,806 | ₩63,274 | -0.92% | 236.1만 |
|---|
| 2026.04.28 | ₩64,316 | ₩64,396 | ₩63,341 | ₩63,608 | -1.10% | 196.3만 |
|---|
| 2026.04.27 | ₩64,036 | ₩64,276 | ₩63,501 | ₩63,608 | -0.67% | 136.1만 |
|---|
| 2026.04.24 | ₩63,488 | ₩63,621 | ₩62,913 | ₩62,953 | -0.84% | 158.7만 |
|---|
| 2026.04.23 | ₩62,151 | ₩63,648 | ₩62,151 | ₩63,528 | +2.22% | 149.2만 |
|---|
| 2026.04.22 | ₩62,579 | ₩62,752 | ₩61,149 | ₩61,536 | -1.67% | 173.8만 |
|---|
| 2026.04.21 | ₩63,421 | ₩63,688 | ₩62,044 | ₩62,151 | -2.00% | 110.8만 |
|---|
| 2026.04.20 | ₩64,410 | ₩64,557 | ₩63,113 | ₩63,220 | -1.85% | 119.7만 |
|---|
| 2026.04.17 | ₩64,584 | ₩64,677 | ₩63,848 | ₩64,370 | -0.33% | 138.8만 |
|---|
| 2026.04.16 | ₩64,757 | ₩65,158 | ₩64,423 | ₩64,985 | +0.35% | 143.3만 |
|---|
| 2026.04.15 | ₩64,851 | ₩65,305 | ₩64,503 | ₩64,891 | +0.06% | 139.6만 |
|---|
| 2026.04.14 | ₩64,757 | ₩65,533 | ₩64,303 | ₩65,279 | +0.80% | 166.2만 |
|---|
| 2026.04.13 | ₩66,147 | ₩66,147 | ₩64,664 | ₩64,958 | -1.80% | 98만 |
|---|
| 2026.04.10 | ₩66,455 | ₩66,789 | ₩65,880 | ₩66,094 | -0.54% | 106.1만 |
|---|
| 2026.04.09 | ₩65,827 | ₩67,003 | ₩65,800 | ₩66,642 | +1.24% | 135.5만 |
|---|
| 2026.04.08 | ₩65,238 | ₩65,987 | ₩64,731 | ₩65,920 | +1.04% | 147.7만 |
|---|
| 2026.04.07 | ₩64,918 | ₩65,987 | ₩64,918 | ₩65,506 | +0.91% | 130.7만 |
|---|
| 2026.04.06 | ₩64,303 | ₩65,051 | ₩64,036 | ₩64,971 | +1.04% | 153.3만 |
|---|
| 2026.04.02 | ₩64,664 | ₩65,345 | ₩64,503 | ₩65,172 | +0.79% | 174.7만 |
|---|
| 2026.04.01 | ₩63,808 | ₩64,744 | ₩63,621 | ₩64,503 | +1.09% | 295.7만 |
|---|
| 2026.03.31 | ₩64,824 | ₩64,824 | ₩63,447 | ₩64,102 | -1.11% | 216.5만 |
|---|
| 2026.03.30 | ₩64,209 | ₩64,543 | ₩63,795 | ₩64,009 | -0.31% | 206.1만 |
|---|
| 2026.03.27 | ₩63,701 | ₩64,383 | ₩63,381 | ₩63,541 | -0.25% | 155.7만 |
|---|
| 2026.03.26 | ₩63,260 | ₩63,969 | ₩62,846 | ₩63,715 | +0.72% | 129.6만 |
|---|
| 2026.03.25 | ₩63,675 | ₩63,808 | ₩63,006 | ₩63,300 | -0.59% | 136.5만 |
|---|
| 2026.03.24 | ₩62,084 | ₩63,741 | ₩61,870 | ₩62,846 | +1.23% | 182만 |
|---|
| 2026.03.23 | ₩62,325 | ₩62,913 | ₩61,643 | ₩62,351 | +0.04% | 225.2만 |
|---|
| 2026.03.20 | ₩63,942 | ₩63,942 | ₩61,389 | ₩61,670 | -3.55% | 502만 |
|---|
| 2026.03.19 | ₩63,488 | ₩64,142 | ₩62,686 | ₩63,314 | -0.27% | 141만 |
|---|
| 2026.03.18 | ₩64,196 | ₩64,396 | ₩63,795 | ₩63,862 | -0.52% | 130.3만 |
|---|
| 2026.03.17 | ₩65,051 | ₩65,145 | ₩64,330 | ₩64,423 | -0.97% | 105.3만 |
|---|
| 2026.03.16 | ₩65,185 | ₩65,185 | ₩64,490 | ₩64,677 | -0.78% | 175.5만 |
|---|
| 2026.03.13 | ₩64,624 | ₩65,145 | ₩64,356 | ₩64,624 | 0.00% | 128.5만 |
|---|
| 2026.03.12 | ₩62,806 | ₩64,543 | ₩62,539 | ₩63,969 | +1.85% | 235.8만 |
|---|
| 2026.03.11 | ₩63,541 | ₩64,062 | ₩62,819 | ₩62,926 | -0.97% | 295만 |
|---|
| 2026.03.10 | ₩63,675 | ₩64,316 | ₩63,354 | ₩63,608 | -0.10% | 131.9만 |
|---|
| 2026.03.09 | ₩64,303 | ₩64,423 | ₩62,926 | ₩64,062 | -0.37% | 147.1만 |
|---|
| 2026.03.06 | ₩64,289 | ₩64,664 | ₩63,367 | ₩64,423 | +0.21% | 164.2만 |
|---|
| 2026.03.05 | ₩64,837 | ₩64,971 | ₩64,156 | ₩64,503 | -0.52% | 178.3만 |
|---|
| 2026.03.04 | ₩65,132 | ₩65,573 | ₩64,276 | ₩65,345 | +0.33% | 144.1만 |
|---|
| 2026.03.03 | ₩65,011 | ₩65,720 | ₩64,102 | ₩65,252 | +0.37% | 156.2만 |
|---|
| 2026.03.02 | ₩65,573 | ₩66,228 | ₩65,439 | ₩65,827 | +0.39% | 152.9만 |
|---|
| 2026.02.27 | ₩65,105 | ₩65,733 | ₩64,958 | ₩65,680 | +0.88% | 163.5만 |
|---|
| 2026.02.26 | ₩65,011 | ₩65,091 | ₩62,899 | ₩64,931 | -0.12% | 142.9만 |
|---|
| 2026.02.25 | ₩64,530 | ₩64,971 | ₩63,327 | ₩64,704 | +0.27% | 107.8만 |
|---|
| 2026.02.24 | ₩64,289 | ₩65,118 | ₩63,621 | ₩64,677 | +0.60% | 160.6만 |
|---|
| 2026.02.23 | ₩62,779 | ₩64,437 | ₩62,779 | ₩64,330 | +2.47% | 132.8만 |
|---|
| 2026.02.20 | ₩62,899 | ₩63,300 | ₩62,151 | ₩63,287 | +0.62% | 145.2만 |
|---|
| 2026.02.19 | ₩62,793 | ₩63,006 | ₩62,138 | ₩62,458 | -0.53% | 154.1만 |
|---|
| 2026.02.18 | ₩63,220 | ₩63,635 | ₩61,483 | ₩62,138 | -1.71% | 241.8만 |
|---|
| 2026.02.17 | ₩63,300 | ₩63,488 | ₩62,418 | ₩62,686 | -0.97% | 224.6만 |
|---|
| 2026.02.13 | ₩61,683 | ₩63,020 | ₩61,656 | ₩62,793 | +1.80% | 166.2만 |
|---|
| 2026.02.12 | ₩60,748 | ₩62,271 | ₩60,534 | ₩61,670 | +1.52% | 178만 |
|---|
| 2026.02.11 | ₩60,240 | ₩60,547 | ₩59,799 | ₩60,467 | +0.38% | 164.4만 |
|---|
| 2026.02.10 | ₩59,358 | ₩60,560 | ₩58,997 | ₩60,200 | +1.42% | 132.8만 |
|---|
| 2026.02.09 | ₩58,622 | ₩59,371 | ₩58,475 | ₩59,210 | +1.00% | 157.3만 |
|---|
| 2026.02.06 | ₩59,170 | ₩59,718 | ₩58,475 | ₩58,756 | -0.70% | 154.7만 |
|---|
| 2026.02.05 | ₩58,743 | ₩59,037 | ₩58,208 | ₩58,783 | +0.07% | 151.2만 |
|---|
| 2026.02.04 | ₩58,542 | ₩58,823 | ₩57,967 | ₩58,342 | -0.34% | 133만 |
|---|
| 2026.02.03 | ₩57,473 | ₩58,649 | ₩57,473 | ₩57,887 | +0.72% | 226.5만 |
|---|
| 2026.02.02 | ₩58,342 | ₩58,716 | ₩57,379 | ₩57,580 | -1.31% | 171.9만 |
|---|
| 2026.01.30 | ₩57,954 | ₩58,409 | ₩57,553 | ₩58,382 | +0.74% | 189.9만 |
|---|
| 2026.01.29 | ₩58,409 | ₩58,943 | ₩57,700 | ₩58,114 | -0.50% | 135.5만 |
|---|
| 2026.01.28 | ₩58,596 | ₩58,876 | ₩57,994 | ₩58,155 | -0.75% | 122.7만 |
|---|
| 2026.01.27 | ₩57,820 | ₩58,636 | ₩57,714 | ₩58,622 | +1.39% | 254.8만 |
|---|
| 2026.01.26 | ₩57,353 | ₩58,074 | ₩57,353 | ₩57,834 | +0.84% | 172.3만 |
|---|
| 2026.01.23 | ₩57,687 | ₩57,727 | ₩56,524 | ₩57,059 | -1.09% | 308.9만 |
|---|
| 2026.01.22 | ₩58,409 | ₩58,435 | ₩57,580 | ₩57,714 | -1.19% | 174.6만 |
|---|
| 2026.01.21 | ₩58,863 | ₩59,037 | ₩57,994 | ₩58,409 | -0.77% | 128.1만 |
|---|
| 2026.01.20 | ₩57,353 | ₩58,676 | ₩57,353 | ₩58,409 | +1.84% | 128.1만 |
|---|
| 2026.01.16 | ₩58,061 | ₩58,649 | ₩58,034 | ₩58,328 | +0.46% | 152.4만 |
|---|
| 2026.01.15 | ₩58,114 | ₩58,810 | ₩58,074 | ₩58,435 | +0.55% | 130.4만 |
|---|
| 2026.01.14 | ₩57,446 | ₩58,409 | ₩57,446 | ₩58,114 | +1.16% | 96.1만 |
|---|
| 2026.01.13 | ₩56,765 | ₩57,513 | ₩56,738 | ₩57,433 | +1.18% | 115.3만 |
|---|
| 2026.01.12 | ₩57,045 | ₩57,553 | ₩56,671 | ₩56,791 | -0.45% | 127.1만 |
|---|
| 2026.01.09 | ₩57,339 | ₩57,967 | ₩57,125 | ₩57,246 | -0.16% | 112.6만 |
|---|
| 2026.01.08 | ₩56,163 | ₩57,232 | ₩56,150 | ₩57,085 | +1.64% | 136.3만 |
|---|
| 2026.01.07 | ₩57,166 | ₩57,232 | ₩56,056 | ₩56,350 | -1.43% | 91.1만 |
|---|
| 2026.01.06 | ₩56,270 | ₩57,019 | ₩56,056 | ₩56,925 | +1.16% | 171.9만 |
|---|
| 2026.01.05 | ₩56,631 | ₩56,818 | ₩55,735 | ₩56,377 | -0.45% | 152.9만 |
|---|
| 2026.01.02 | ₩56,978 | ₩57,419 | ₩56,444 | ₩57,313 | +0.59% | 223.6만 |
|---|
| 2025.12.31 | ₩57,406 | ₩57,607 | ₩56,738 | ₩57,072 | -0.58% | 139.4만 |
|---|
| 2025.12.30 | ₩57,393 | ₩57,633 | ₩57,246 | ₩57,513 | +0.21% | 91.6만 |
|---|
| 2025.12.29 | ₩57,326 | ₩57,673 | ₩57,259 | ₩57,339 | +0.02% | 115.8만 |
|---|
| 2025.12.26 | ₩57,406 | ₩57,593 | ₩57,005 | ₩57,179 | -0.40% | 78.6만 |
|---|
| 2025.12.24 | ₩57,660 | ₩57,740 | ₩57,326 | ₩57,460 | -0.35% | 62.3만 |
|---|
| 2025.12.23 | ₩57,633 | ₩57,633 | ₩57,232 | ₩57,446 | -0.32% | 149.1만 |
|---|
| 2025.12.22 | ₩56,871 | ₩57,607 | ₩56,631 | ₩57,513 | +1.13% | 140.2만 |
|---|
| 2025.12.19 | ₩57,673 | ₩57,927 | ₩56,711 | ₩56,805 | -1.51% | 219.9만 |
|---|
| 2025.12.18 | ₩57,633 | ₩58,088 | ₩57,500 | ₩57,834 | +0.35% | 123.3만 |
|---|
| 2025.12.17 | ₩57,473 | ₩57,941 | ₩57,366 | ₩57,567 | +0.16% | 132.2만 |
|---|
| 2025.12.16 | ₩57,954 | ₩58,155 | ₩57,112 | ₩57,567 | -0.67% | 148.3만 |
|---|
| 2025.12.15 | ₩57,714 | ₩58,034 | ₩57,206 | ₩57,740 | +0.05% | 97.7만 |
|---|
| 2025.12.12 | ₩57,139 | ₩57,553 | ₩56,885 | ₩57,540 | +0.70% | 210.9만 |
|---|
| 2025.12.11 | ₩57,406 | ₩58,101 | ₩56,885 | ₩56,965 | -0.77% | 126.3만 |
|---|
| 2025.12.10 | ₩57,593 | ₩57,714 | ₩57,099 | ₩57,326 | -0.46% | 95.8만 |
|---|
| 2025.12.09 | ₩57,807 | ₩57,994 | ₩57,500 | ₩57,567 | -0.42% | 149.8만 |
|---|
| 2025.12.08 | ₩57,861 | ₩58,128 | ₩57,259 | ₩57,313 | -0.95% | 111만 |
|---|
| 2025.12.05 | ₩58,128 | ₩58,355 | ₩57,820 | ₩57,981 | -0.25% | 79.5만 |
|---|
| 2025.12.04 | ₩58,930 | ₩59,237 | ₩58,101 | ₩58,128 | -1.36% | 118.5만 |
|---|
| 2025.12.03 | ₩59,531 | ₩59,705 | ₩58,649 | ₩59,144 | -0.65% | 172.5만 |
|---|
| 2025.12.02 | ₩60,066 | ₩60,173 | ₩59,264 | ₩59,371 | -1.16% | 246.2만 |
|---|
| 2025.12.01 | ₩60,734 | ₩60,868 | ₩59,772 | ₩59,959 | -1.28% | 158.7만 |
|---|
| 2025.11.28 | ₩61,162 | ₩61,215 | ₩60,814 | ₩61,189 | +0.04% | 63.7만 |
|---|
| 2025.11.26 | ₩60,293 | ₩60,881 | ₩59,972 | ₩60,814 | +0.86% | 170만 |
|---|
| 2025.11.25 | ₩59,812 | ₩60,574 | ₩59,812 | ₩59,946 | +0.22% | 135.7만 |
|---|
| 2025.11.24 | ₩59,264 | ₩59,999 | ₩58,395 | ₩59,812 | +0.92% | 217.3만 |
|---|
| 2025.11.21 | ₩57,861 | ₩59,505 | ₩57,607 | ₩59,210 | +2.33% | 602.9만 |
|---|
| 2025.11.20 | ₩59,157 | ₩59,531 | ₩58,863 | ₩58,983 | -0.29% | 69.7만 |
|---|
| 2025.11.19 | ₩59,010 | ₩59,464 | ₩58,743 | ₩58,916 | -0.16% | 122만 |
|---|
| 2025.11.18 | ₩59,758 | ₩60,066 | ₩58,836 | ₩58,997 | -1.27% | 145.4만 |
|---|
| 2025.11.17 | ₩60,146 | ₩60,494 | ₩59,518 | ₩59,598 | -0.91% | 98.1만 |
|---|
| 2025.11.14 | ₩60,106 | ₩60,266 | ₩59,264 | ₩59,825 | -0.47% | 130만 |
|---|
| 2025.11.13 | ₩60,814 | ₩60,961 | ₩60,039 | ₩60,106 | -1.16% | 98.4만 |
|---|
| 2025.11.12 | ₩60,547 | ₩61,068 | ₩60,494 | ₩60,988 | +0.73% | 117.4만 |
|---|
| 2025.11.11 | ₩59,799 | ₩60,734 | ₩59,678 | ₩60,654 | +1.43% | 130.4만 |
|---|
| 2025.11.10 | ₩59,010 | ₩59,892 | ₩59,010 | ₩59,718 | +1.20% | 71.4만 |
|---|
| 2025.11.07 | ₩58,836 | ₩59,304 | ₩58,716 | ₩59,237 | +0.68% | 103.4만 |
|---|
| 2025.11.06 | ₩58,810 | ₩59,598 | ₩58,810 | ₩58,916 | +0.18% | 92.7만 |
|---|
| 2025.11.05 | ₩59,344 | ₩59,371 | ₩58,649 | ₩58,876 | -0.79% | 104.4만 |
|---|
| 2025.11.04 | ₩59,224 | ₩59,451 | ₩58,395 | ₩59,197 | -0.05% | 131.6만 |
|---|
| 2025.11.03 | ₩58,823 | ₩59,104 | ₩57,874 | ₩58,983 | +0.27% | 127만 |
|---|
| 2025.10.31 | ₩58,970 | ₩59,491 | ₩58,689 | ₩58,997 | +0.05% | 149.6만 |
|---|
| 2025.10.30 | ₩59,585 | ₩60,347 | ₩59,130 | ₩59,424 | -0.27% | 137.5만 |
|---|
| 2025.10.29 | ₩59,491 | ₩61,416 | ₩59,023 | ₩59,358 | -0.22% | 160.6만 |
|---|
| 2025.10.28 | ₩61,910 | ₩62,031 | ₩60,641 | ₩60,667 | -2.01% | 140.7만 |
|---|
| 2025.10.27 | ₩62,031 | ₩62,218 | ₩61,443 | ₩62,124 | +0.15% | 70.8만 |
|---|
| 2025.10.24 | ₩62,017 | ₩62,218 | ₩61,670 | ₩61,977 | -0.06% | 106.4만 |
|---|
| 2025.10.23 | ₩62,311 | ₩62,311 | ₩61,496 | ₩61,737 | -0.92% | 86만 |
|---|
| 2025.10.22 | ₩62,672 | ₩62,712 | ₩62,031 | ₩62,084 | -0.94% | 102.9만 |
|---|
| 2025.10.21 | ₩62,512 | ₩62,819 | ₩62,164 | ₩62,365 | -0.24% | 88.3만 |
|---|
| 2025.10.20 | ₩62,552 | ₩62,806 | ₩62,111 | ₩62,351 | -0.32% | 64.6만 |
|---|
| 2025.10.17 | ₩62,204 | ₩62,311 | ₩61,817 | ₩62,151 | -0.09% | 68.5만 |
|---|
| 2025.10.16 | ₩63,060 | ₩63,260 | ₩61,937 | ₩62,057 | -1.59% | 63.4만 |
|---|
| 2025.10.15 | ₩62,271 | ₩63,180 | ₩62,271 | ₩62,873 | +0.97% | 158.9만 |
|---|
| 2025.10.14 | ₩61,483 | ₩62,405 | ₩61,416 | ₩62,178 | +1.13% | 102.9만 |
|---|
| 2025.10.13 | ₩60,988 | ₩61,563 | ₩60,881 | ₩61,429 | +0.72% | 89.4만 |
|---|
| 2025.10.10 | ₩61,042 | ₩61,616 | ₩60,895 | ₩61,202 | +0.26% | 112.8만 |
|---|