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 | ₩61,554 | ₩62,181 | ₩61,287 | ₩62,115 | +0.91% | 156.3만 |
| 2026.10.08 | ₩61,353 | ₩61,754 | ₩60,939 | ₩61,594 | +0.39% | 175.8만 |
| 2026.10.07 | ₩61,059 | ₩61,540 | ₩60,859 | ₩61,300 | +0.39% | 192.4만 |
| 2026.10.06 | ₩60,418 | ₩61,260 | ₩60,164 | ₩61,233 | +1.35% | 209.3만 |
| 2026.10.05 | ₩59,977 | ₩60,619 | ₩59,296 | ₩60,071 | +0.16% | 284.2만 |
| 2026.10.02 | ₩61,433 | ₩61,954 | ₩60,124 | ₩60,565 | -1.41% | 393.4만 |
| 2026.10.01 | ₩60,672 | ₩61,340 | ₩59,991 | ₩61,006 | +0.55% | 208.9만 |
| 2026.09.30 | ₩61,006 | ₩61,260 | ₩60,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,672 |
| -0.55% |
| 217만 |
| 2026.09.29 | ₩59,563 | ₩60,766 | ₩59,390 | ₩60,619 | +1.77% | 224.7만 |
|---|
| 2026.09.28 | ₩59,750 | ₩60,138 | ₩59,189 | ₩59,684 | -0.11% | 218.5만 |
|---|
| 2026.09.25 | ₩59,229 | ₩60,058 | ₩59,096 | ₩59,857 | +1.06% | 227.5만 |
|---|
| 2026.09.24 | ₩59,804 | ₩60,058 | ₩59,149 | ₩59,149 | -1.09% | 204.9만 |
|---|
| 2026.09.23 | ₩60,071 | ₩60,205 | ₩59,416 | ₩59,724 | -0.58% | 185.7만 |
|---|
| 2026.09.22 | ₩60,111 | ₩60,685 | ₩59,911 | ₩60,258 | +0.24% | 165.3만 |
|---|
| 2026.09.21 | ₩60,939 | ₩61,153 | ₩60,178 | ₩60,178 | -1.25% | 148.7만 |
|---|
| 2026.09.18 | ₩61,487 | ₩61,580 | ₩60,685 | ₩60,792 | -1.13% | 238.5만 |
|---|
| 2026.09.17 | ₩61,807 | ₩61,928 | ₩61,393 | ₩61,848 | +0.06% | 109.9만 |
|---|
| 2026.09.16 | ₩61,527 | ₩61,888 | ₩61,140 | ₩61,460 | -0.11% | 145.7만 |
|---|
| 2026.09.15 | ₩61,914 | ₩61,968 | ₩60,846 | ₩61,059 | -1.38% | 161.1만 |
|---|
| 2026.09.14 | ₩62,515 | ₩62,863 | ₩61,540 | ₩61,754 | -1.22% | 172.5만 |
|---|
| 2026.09.11 | ₩62,836 | ₩62,836 | ₩61,941 | ₩62,181 | -1.04% | 161만 |
|---|
| 2026.09.10 | ₩62,930 | ₩63,117 | ₩62,061 | ₩62,235 | -1.10% | 120만 |
|---|
| 2026.09.09 | ₩63,210 | ₩63,584 | ₩62,128 | ₩62,676 | -0.85% | 138만 |
|---|
| 2026.09.08 | ₩62,676 | ₩63,985 | ₩62,676 | ₩63,304 | +1.00% | 222.9만 |
|---|
| 2026.09.04 | ₩62,302 | ₩62,903 | ₩62,302 | ₩62,676 | +0.60% | 130.2만 |
|---|
| 2026.09.03 | ₩62,168 | ₩62,970 | ₩62,048 | ₩62,636 | +0.75% | 135.4만 |
|---|
| 2026.09.02 | ₩62,369 | ₩62,369 | ₩61,540 | ₩62,061 | -0.49% | 225.5만 |
|---|
| 2026.09.01 | ₩61,193 | ₩61,487 | ₩60,899 | ₩61,433 | +0.39% | 123.1만 |
|---|
| 2026.08.31 | ₩60,672 | ₩61,166 | ₩60,472 | ₩60,953 | +0.46% | 140.7만 |
|---|
| 2026.08.28 | ₩61,821 | ₩61,821 | ₩60,685 | ₩61,099 | -1.17% | 131만 |
|---|
| 2026.08.27 | ₩61,607 | ₩61,821 | ₩61,180 | ₩61,487 | -0.20% | 139.2만 |
|---|
| 2026.08.26 | ₩61,514 | ₩62,729 | ₩61,514 | ₩62,181 | +1.09% | 158.6만 |
|---|
| 2026.08.25 | ₩61,500 | ₩61,647 | ₩61,220 | ₩61,367 | -0.22% | 124.1만 |
|---|
| 2026.08.24 | ₩61,086 | ₩61,527 | ₩60,792 | ₩61,393 | +0.50% | 164.3만 |
|---|
| 2026.08.21 | ₩62,515 | ₩62,956 | ₩60,912 | ₩60,939 | -2.52% | 114.7만 |
|---|
| 2026.08.20 | ₩62,449 | ₩63,263 | ₩62,422 | ₩62,422 | -0.04% | 111.5만 |
|---|
| 2026.08.19 | ₩63,290 | ₩63,424 | ₩62,315 | ₩62,689 | -0.95% | 124.4만 |
|---|
| 2026.08.18 | ₩63,865 | ₩64,052 | ₩62,382 | ₩62,863 | -1.57% | 145.4만 |
|---|
| 2026.08.17 | ₩63,197 | ₩63,571 | ₩62,796 | ₩63,250 | +0.08% | 96.2만 |
|---|
| 2026.08.14 | ₩62,475 | ₩63,544 | ₩62,449 | ₩63,451 | +1.56% | 98.6만 |
|---|
| 2026.08.13 | ₩62,916 | ₩63,197 | ₩62,596 | ₩62,809 | -0.17% | 113.5만 |
|---|
| 2026.08.12 | ₩62,048 | ₩62,729 | ₩62,048 | ₩62,649 | +0.97% | 125만 |
|---|
| 2026.08.11 | ₩61,647 | ₩62,181 | ₩61,340 | ₩61,874 | +0.37% | 231.6만 |
|---|
| 2026.08.10 | ₩62,355 | ₩62,369 | ₩61,594 | ₩61,687 | -1.07% | 118.9만 |
|---|
| 2026.08.07 | ₩62,636 | ₩63,263 | ₩61,954 | ₩62,809 | +0.28% | 108.4만 |
|---|
| 2026.08.06 | ₩63,651 | ₩63,718 | ₩62,115 | ₩62,502 | -1.80% | 114만 |
|---|
| 2026.08.05 | ₩63,290 | ₩63,491 | ₩62,088 | ₩62,809 | -0.76% | 129.1만 |
|---|
| 2026.08.04 | ₩62,970 | ₩63,584 | ₩62,582 | ₩63,290 | +0.51% | 147.2만 |
|---|
| 2026.08.03 | ₩62,996 | ₩64,332 | ₩62,849 | ₩63,277 | +0.45% | 153.7만 |
|---|
| 2026.07.31 | ₩63,063 | ₩63,798 | ₩63,010 | ₩63,250 | +0.30% | 142.5만 |
|---|
| 2026.07.30 | ₩63,597 | ₩64,252 | ₩62,996 | ₩63,130 | -0.74% | 181.9만 |
|---|
| 2026.07.29 | ₩65,361 | ₩66,496 | ₩63,664 | ₩63,838 | -2.33% | 216.1만 |
|---|
| 2026.07.28 | ₩66,202 | ₩67,578 | ₩65,842 | ₩65,855 | -0.52% | 187.3만 |
|---|
| 2026.07.27 | ₩66,483 | ₩66,830 | ₩65,802 | ₩65,828 | -0.98% | 120만 |
|---|
| 2026.07.24 | ₩66,563 | ₩67,217 | ₩66,403 | ₩66,723 | +0.24% | 124.3만 |
|---|
| 2026.07.23 | ₩65,200 | ₩66,349 | ₩65,200 | ₩66,269 | +1.64% | 122.7만 |
|---|
| 2026.07.22 | ₩65,120 | ₩65,868 | ₩64,880 | ₩65,855 | +1.13% | 121만 |
|---|
| 2026.07.21 | ₩64,599 | ₩64,800 | ₩63,945 | ₩64,559 | -0.06% | 109.9만 |
|---|
| 2026.07.20 | ₩65,267 | ₩65,962 | ₩64,679 | ₩64,866 | -0.61% | 141.6만 |
|---|
| 2026.07.17 | ₩66,830 | ₩67,137 | ₩64,866 | ₩65,053 | -2.66% | 102만 |
|---|
| 2026.07.16 | ₩65,160 | ₩65,948 | ₩65,040 | ₩65,882 | +1.11% | 113만 |
|---|
| 2026.07.15 | ₩65,975 | ₩66,389 | ₩65,053 | ₩65,120 | -1.30% | 116.6만 |
|---|
| 2026.07.14 | ₩66,176 | ₩66,990 | ₩65,735 | ₩66,122 | -0.08% | 200.1만 |
|---|
| 2026.07.13 | ₩64,826 | ₩65,708 | ₩64,826 | ₩65,441 | +0.95% | 142.4만 |
|---|
| 2026.07.10 | ₩64,573 | ₩65,414 | ₩64,573 | ₩64,987 | +0.64% | 134.4만 |
|---|
| 2026.07.09 | ₩64,907 | ₩65,053 | ₩64,426 | ₩64,506 | -0.62% | 159.5만 |
|---|
| 2026.07.08 | ₩65,561 | ₩65,695 | ₩64,733 | ₩64,800 | -1.16% | 104.7만 |
|---|
| 2026.07.07 | ₩65,120 | ₩66,550 | ₩65,107 | ₩65,508 | +0.59% | 119.5만 |
|---|
| 2026.07.06 | ₩65,387 | ₩65,454 | ₩64,386 | ₩64,466 | -1.41% | 104.2만 |
|---|
| 2026.07.02 | ₩65,040 | ₩66,082 | ₩64,559 | ₩66,042 | +1.54% | 135.3만 |
|---|
| 2026.07.01 | ₩64,773 | ₩65,053 | ₩64,279 | ₩64,492 | -0.43% | 144.6만 |
|---|
| 2026.06.30 | ₩65,307 | ₩65,548 | ₩64,733 | ₩65,000 | -0.47% | 236.8만 |
|---|
| 2026.06.29 | ₩65,948 | ₩66,149 | ₩65,374 | ₩65,748 | -0.30% | 132.4만 |
|---|
| 2026.06.26 | ₩65,802 | ₩66,229 | ₩65,534 | ₩66,229 | +0.65% | 190.1만 |
|---|
| 2026.06.25 | ₩65,214 | ₩65,855 | ₩64,679 | ₩65,387 | +0.27% | 159.1만 |
|---|
| 2026.06.24 | ₩65,040 | ₩65,200 | ₩64,319 | ₩64,920 | -0.18% | 126.4만 |
|---|
| 2026.06.23 | ₩64,078 | ₩64,773 | ₩63,638 | ₩64,613 | +0.83% | 127.7만 |
|---|
| 2026.06.22 | ₩62,756 | ₩64,065 | ₩62,743 | ₩63,704 | +1.51% | 119.4만 |
|---|
| 2026.06.18 | ₩63,143 | ₩63,557 | ₩62,676 | ₩63,183 | +0.06% | 207.3만 |
|---|
| 2026.06.17 | ₩63,504 | ₩64,038 | ₩62,876 | ₩63,237 | -0.42% | 153.4만 |
|---|
| 2026.06.16 | ₩64,185 | ₩64,760 | ₩63,718 | ₩63,945 | -0.37% | 117.4만 |
|---|
| 2026.06.15 | ₩63,544 | ₩64,185 | ₩63,210 | ₩64,025 | +0.76% | 69.8만 |
|---|
| 2026.06.12 | ₩63,370 | ₩64,065 | ₩63,237 | ₩63,851 | +0.76% | 95.1만 |
|---|
| 2026.06.11 | ₩63,971 | ₩64,412 | ₩63,183 | ₩63,210 | -1.19% | 123만 |
|---|
| 2026.06.10 | ₩63,945 | ₩64,132 | ₩63,370 | ₩63,638 | -0.48% | 104.9만 |
|---|
| 2026.06.09 | ₩62,502 | ₩63,678 | ₩62,315 | ₩63,317 | +1.30% | 171.4만 |
|---|
| 2026.06.08 | ₩63,597 | ₩63,758 | ₩61,861 | ₩62,275 | -2.08% | 185.7만 |
|---|
| 2026.06.05 | ₩62,970 | ₩64,212 | ₩62,796 | ₩63,851 | +1.40% | 105.1만 |
|---|
| 2026.06.04 | ₩62,435 | ₩62,916 | ₩61,767 | ₩62,743 | +0.49% | 120.6만 |
|---|
| 2026.06.03 | ₩62,382 | ₩63,263 | ₩61,968 | ₩61,981 | -0.64% | 290.9만 |
|---|
| 2026.06.02 | ₩61,099 | ₩62,449 | ₩61,099 | ₩62,262 | +1.90% | 130.7만 |
|---|
| 2026.06.01 | ₩62,622 | ₩62,662 | ₩60,939 | ₩60,993 | -2.60% | 137.2만 |
|---|
| 2026.05.29 | ₩63,103 | ₩63,344 | ₩62,649 | ₩63,090 | -0.02% | 189.6만 |
|---|
| 2026.05.28 | ₩64,158 | ₩64,479 | ₩63,117 | ₩63,290 | -1.35% | 105.3만 |
|---|
| 2026.05.27 | ₩64,399 | ₩64,573 | ₩63,865 | ₩64,359 | -0.06% | 113.3만 |
|---|
| 2026.05.26 | ₩64,653 | ₩64,826 | ₩64,158 | ₩64,666 | +0.02% | 109.7만 |
|---|
| 2026.05.22 | ₩64,345 | ₩64,987 | ₩64,012 | ₩64,840 | +0.77% | 104.3만 |
|---|
| 2026.05.21 | ₩63,851 | ₩64,319 | ₩63,744 | ₩64,252 | +0.63% | 118.3만 |
|---|
| 2026.05.20 | ₩64,426 | ₩64,653 | ₩63,918 | ₩63,985 | -0.68% | 136.7만 |
|---|
| 2026.05.19 | ₩63,103 | ₩64,319 | ₩62,889 | ₩64,185 | +1.71% | 123.9만 |
|---|
| 2026.05.18 | ₩62,328 | ₩63,250 | ₩62,328 | ₩63,197 | +1.39% | 154.5만 |
|---|
| 2026.05.15 | ₩63,330 | ₩63,531 | ₩61,794 | ₩61,807 | -2.40% | 103.9만 |
|---|
| 2026.05.14 | ₩63,250 | ₩63,664 | ₩63,117 | ₩63,464 | +0.34% | 107.7만 |
|---|
| 2026.05.13 | ₩63,237 | ₩63,357 | ₩62,716 | ₩63,237 | 0.00% | 157.6만 |
|---|
| 2026.05.12 | ₩63,317 | ₩63,758 | ₩62,970 | ₩63,638 | +0.51% | 192.1만 |
|---|
| 2026.05.11 | ₩63,651 | ₩63,958 | ₩63,277 | ₩63,317 | -0.52% | 140.3만 |
|---|
| 2026.05.08 | ₩63,464 | ₩63,798 | ₩63,130 | ₩63,250 | -0.34% | 115.1만 |
|---|
| 2026.05.07 | ₩63,477 | ₩63,998 | ₩63,090 | ₩63,223 | -0.40% | 160만 |
|---|
| 2026.05.06 | ₩63,758 | ₩64,252 | ₩63,050 | ₩63,758 | 0.00% | 202.5만 |
|---|
| 2026.05.05 | ₩63,958 | ₩64,439 | ₩63,758 | ₩63,905 | -0.08% | 140.9만 |
|---|
| 2026.05.04 | ₩64,038 | ₩64,720 | ₩63,597 | ₩63,905 | -0.21% | 124.5만 |
|---|
| 2026.05.01 | ₩65,227 | ₩65,668 | ₩64,359 | ₩64,359 | -1.33% | 201.8만 |
|---|
| 2026.04.30 | ₩63,771 | ₩65,334 | ₩63,624 | ₩65,187 | +2.22% | 235.9만 |
|---|
| 2026.04.29 | ₩63,825 | ₩63,998 | ₩62,769 | ₩63,237 | -0.92% | 236.1만 |
|---|
| 2026.04.28 | ₩64,279 | ₩64,359 | ₩63,304 | ₩63,571 | -1.10% | 196.3만 |
|---|
| 2026.04.27 | ₩63,998 | ₩64,239 | ₩63,464 | ₩63,571 | -0.67% | 136.1만 |
|---|
| 2026.04.24 | ₩63,451 | ₩63,584 | ₩62,876 | ₩62,916 | -0.84% | 158.7만 |
|---|
| 2026.04.23 | ₩62,115 | ₩63,611 | ₩62,115 | ₩63,491 | +2.22% | 149.2만 |
|---|
| 2026.04.22 | ₩62,542 | ₩62,716 | ₩61,113 | ₩61,500 | -1.67% | 173.8만 |
|---|
| 2026.04.21 | ₩63,384 | ₩63,651 | ₩62,008 | ₩62,115 | -2.00% | 110.8만 |
|---|
| 2026.04.20 | ₩64,372 | ₩64,519 | ₩63,076 | ₩63,183 | -1.85% | 119.7만 |
|---|
| 2026.04.17 | ₩64,546 | ₩64,639 | ₩63,811 | ₩64,332 | -0.33% | 138.8만 |
|---|
| 2026.04.16 | ₩64,720 | ₩65,120 | ₩64,386 | ₩64,947 | +0.35% | 143.3만 |
|---|
| 2026.04.15 | ₩64,813 | ₩65,267 | ₩64,466 | ₩64,853 | +0.06% | 139.6만 |
|---|
| 2026.04.14 | ₩64,720 | ₩65,494 | ₩64,265 | ₩65,240 | +0.80% | 166.2만 |
|---|
| 2026.04.13 | ₩66,109 | ₩66,109 | ₩64,626 | ₩64,920 | -1.80% | 98만 |
|---|
| 2026.04.10 | ₩66,416 | ₩66,750 | ₩65,842 | ₩66,055 | -0.54% | 106.1만 |
|---|
| 2026.04.09 | ₩65,788 | ₩66,964 | ₩65,761 | ₩66,603 | +1.24% | 135.5만 |
|---|
| 2026.04.08 | ₩65,200 | ₩65,948 | ₩64,693 | ₩65,882 | +1.04% | 147.7만 |
|---|
| 2026.04.07 | ₩64,880 | ₩65,948 | ₩64,880 | ₩65,468 | +0.91% | 130.7만 |
|---|
| 2026.04.06 | ₩64,265 | ₩65,013 | ₩63,998 | ₩64,933 | +1.04% | 153.3만 |
|---|
| 2026.04.02 | ₩64,626 | ₩65,307 | ₩64,466 | ₩65,134 | +0.79% | 174.7만 |
|---|
| 2026.04.01 | ₩63,771 | ₩64,706 | ₩63,584 | ₩64,466 | +1.09% | 295.7만 |
|---|
| 2026.03.31 | ₩64,786 | ₩64,786 | ₩63,410 | ₩64,065 | -1.11% | 216.5만 |
|---|
| 2026.03.30 | ₩64,172 | ₩64,506 | ₩63,758 | ₩63,971 | -0.31% | 206.1만 |
|---|
| 2026.03.27 | ₩63,664 | ₩64,345 | ₩63,344 | ₩63,504 | -0.25% | 155.7만 |
|---|
| 2026.03.26 | ₩63,223 | ₩63,931 | ₩62,809 | ₩63,678 | +0.72% | 129.6만 |
|---|
| 2026.03.25 | ₩63,638 | ₩63,771 | ₩62,970 | ₩63,263 | -0.59% | 136.5만 |
|---|
| 2026.03.24 | ₩62,048 | ₩63,704 | ₩61,834 | ₩62,809 | +1.23% | 182만 |
|---|
| 2026.03.23 | ₩62,288 | ₩62,876 | ₩61,607 | ₩62,315 | +0.04% | 225.2만 |
|---|
| 2026.03.20 | ₩63,905 | ₩63,905 | ₩61,353 | ₩61,634 | -3.55% | 502만 |
|---|
| 2026.03.19 | ₩63,451 | ₩64,105 | ₩62,649 | ₩63,277 | -0.27% | 141만 |
|---|
| 2026.03.18 | ₩64,158 | ₩64,359 | ₩63,758 | ₩63,825 | -0.52% | 130.3만 |
|---|
| 2026.03.17 | ₩65,013 | ₩65,107 | ₩64,292 | ₩64,386 | -0.97% | 105.3만 |
|---|
| 2026.03.16 | ₩65,147 | ₩65,147 | ₩64,452 | ₩64,639 | -0.78% | 175.5만 |
|---|
| 2026.03.13 | ₩64,586 | ₩65,107 | ₩64,319 | ₩64,586 | 0.00% | 128.5만 |
|---|
| 2026.03.12 | ₩62,769 | ₩64,506 | ₩62,502 | ₩63,931 | +1.85% | 235.8만 |
|---|
| 2026.03.11 | ₩63,504 | ₩64,025 | ₩62,783 | ₩62,889 | -0.97% | 295만 |
|---|
| 2026.03.10 | ₩63,638 | ₩64,279 | ₩63,317 | ₩63,571 | -0.10% | 131.9만 |
|---|
| 2026.03.09 | ₩64,265 | ₩64,386 | ₩62,889 | ₩64,025 | -0.37% | 147.1만 |
|---|
| 2026.03.06 | ₩64,252 | ₩64,626 | ₩63,330 | ₩64,386 | +0.21% | 164.2만 |
|---|
| 2026.03.05 | ₩64,800 | ₩64,933 | ₩64,118 | ₩64,466 | -0.52% | 178.3만 |
|---|
| 2026.03.04 | ₩65,094 | ₩65,534 | ₩64,239 | ₩65,307 | +0.33% | 144.1만 |
|---|
| 2026.03.03 | ₩64,973 | ₩65,681 | ₩64,065 | ₩65,214 | +0.37% | 156.2만 |
|---|
| 2026.03.02 | ₩65,534 | ₩66,189 | ₩65,401 | ₩65,788 | +0.39% | 152.9만 |
|---|
| 2026.02.27 | ₩65,067 | ₩65,695 | ₩64,920 | ₩65,641 | +0.88% | 163.5만 |
|---|
| 2026.02.26 | ₩64,973 | ₩65,053 | ₩62,863 | ₩64,893 | -0.12% | 142.9만 |
|---|
| 2026.02.25 | ₩64,492 | ₩64,933 | ₩63,290 | ₩64,666 | +0.27% | 107.8만 |
|---|
| 2026.02.24 | ₩64,252 | ₩65,080 | ₩63,584 | ₩64,639 | +0.60% | 160.6만 |
|---|
| 2026.02.23 | ₩62,743 | ₩64,399 | ₩62,743 | ₩64,292 | +2.47% | 132.8만 |
|---|
| 2026.02.20 | ₩62,863 | ₩63,263 | ₩62,115 | ₩63,250 | +0.62% | 145.2만 |
|---|
| 2026.02.19 | ₩62,756 | ₩62,970 | ₩62,101 | ₩62,422 | -0.53% | 154.1만 |
|---|
| 2026.02.18 | ₩63,183 | ₩63,597 | ₩61,447 | ₩62,101 | -1.71% | 241.8만 |
|---|
| 2026.02.17 | ₩63,263 | ₩63,451 | ₩62,382 | ₩62,649 | -0.97% | 224.6만 |
|---|
| 2026.02.13 | ₩61,647 | ₩62,983 | ₩61,620 | ₩62,756 | +1.80% | 166.2만 |
|---|
| 2026.02.12 | ₩60,712 | ₩62,235 | ₩60,498 | ₩61,634 | +1.52% | 178만 |
|---|
| 2026.02.11 | ₩60,205 | ₩60,512 | ₩59,764 | ₩60,432 | +0.38% | 164.4만 |
|---|
| 2026.02.10 | ₩59,323 | ₩60,525 | ₩58,962 | ₩60,164 | +1.42% | 132.8만 |
|---|
| 2026.02.09 | ₩58,588 | ₩59,336 | ₩58,441 | ₩59,176 | +1.00% | 157.3만 |
|---|
| 2026.02.06 | ₩59,136 | ₩59,684 | ₩58,441 | ₩58,722 | -0.70% | 154.7만 |
|---|
| 2026.02.05 | ₩58,708 | ₩59,002 | ₩58,174 | ₩58,748 | +0.07% | 151.2만 |
|---|
| 2026.02.04 | ₩58,508 | ₩58,789 | ₩57,934 | ₩58,308 | -0.34% | 133만 |
|---|
| 2026.02.03 | ₩57,439 | ₩58,615 | ₩57,439 | ₩57,853 | +0.72% | 226.5만 |
|---|
| 2026.02.02 | ₩58,308 | ₩58,682 | ₩57,346 | ₩57,546 | -1.31% | 171.9만 |
|---|
| 2026.01.30 | ₩57,920 | ₩58,374 | ₩57,520 | ₩58,348 | +0.74% | 189.9만 |
|---|
| 2026.01.29 | ₩58,374 | ₩58,909 | ₩57,666 | ₩58,081 | -0.50% | 135.5만 |
|---|
| 2026.01.28 | ₩58,561 | ₩58,842 | ₩57,960 | ₩58,121 | -0.75% | 122.7만 |
|---|
| 2026.01.27 | ₩57,787 | ₩58,602 | ₩57,680 | ₩58,588 | +1.39% | 254.8만 |
|---|
| 2026.01.26 | ₩57,319 | ₩58,041 | ₩57,319 | ₩57,800 | +0.84% | 172.3만 |
|---|
| 2026.01.23 | ₩57,653 | ₩57,693 | ₩56,491 | ₩57,025 | -1.09% | 308.9만 |
|---|
| 2026.01.22 | ₩58,374 | ₩58,401 | ₩57,546 | ₩57,680 | -1.19% | 174.6만 |
|---|
| 2026.01.21 | ₩58,829 | ₩59,002 | ₩57,960 | ₩58,374 | -0.77% | 128.1만 |
|---|
| 2026.01.20 | ₩57,319 | ₩58,642 | ₩57,319 | ₩58,374 | +1.84% | 128.1만 |
|---|
| 2026.01.16 | ₩58,027 | ₩58,615 | ₩58,000 | ₩58,294 | +0.46% | 152.4만 |
|---|
| 2026.01.15 | ₩58,081 | ₩58,775 | ₩58,041 | ₩58,401 | +0.55% | 130.4만 |
|---|
| 2026.01.14 | ₩57,413 | ₩58,374 | ₩57,413 | ₩58,081 | +1.16% | 96.1만 |
|---|
| 2026.01.13 | ₩56,731 | ₩57,479 | ₩56,705 | ₩57,399 | +1.18% | 115.3만 |
|---|
| 2026.01.12 | ₩57,012 | ₩57,520 | ₩56,638 | ₩56,758 | -0.45% | 127.1만 |
|---|
| 2026.01.09 | ₩57,306 | ₩57,934 | ₩57,092 | ₩57,212 | -0.16% | 112.6만 |
|---|
| 2026.01.08 | ₩56,130 | ₩57,199 | ₩56,117 | ₩57,052 | +1.64% | 136.3만 |
|---|
| 2026.01.07 | ₩57,132 | ₩57,199 | ₩56,023 | ₩56,317 | -1.43% | 91.1만 |
|---|
| 2026.01.06 | ₩56,237 | ₩56,985 | ₩56,023 | ₩56,892 | +1.16% | 171.9만 |
|---|
| 2026.01.05 | ₩56,598 | ₩56,785 | ₩55,703 | ₩56,344 | -0.45% | 152.9만 |
|---|
| 2026.01.02 | ₩56,945 | ₩57,386 | ₩56,411 | ₩57,279 | +0.59% | 223.6만 |
|---|
| 2025.12.31 | ₩57,373 | ₩57,573 | ₩56,705 | ₩57,039 | -0.58% | 139.4만 |
|---|
| 2025.12.30 | ₩57,359 | ₩57,600 | ₩57,212 | ₩57,479 | +0.21% | 91.6만 |
|---|
| 2025.12.29 | ₩57,292 | ₩57,640 | ₩57,226 | ₩57,306 | +0.02% | 115.8만 |
|---|
| 2025.12.26 | ₩57,373 | ₩57,560 | ₩56,972 | ₩57,146 | -0.40% | 78.6만 |
|---|
| 2025.12.24 | ₩57,626 | ₩57,707 | ₩57,292 | ₩57,426 | -0.35% | 62.3만 |
|---|
| 2025.12.23 | ₩57,600 | ₩57,600 | ₩57,199 | ₩57,413 | -0.32% | 149.1만 |
|---|
| 2025.12.22 | ₩56,838 | ₩57,573 | ₩56,598 | ₩57,479 | +1.13% | 140.2만 |
|---|
| 2025.12.19 | ₩57,640 | ₩57,894 | ₩56,678 | ₩56,772 | -1.51% | 219.9만 |
|---|
| 2025.12.18 | ₩57,600 | ₩58,054 | ₩57,466 | ₩57,800 | +0.35% | 123.3만 |
|---|
| 2025.12.17 | ₩57,439 | ₩57,907 | ₩57,333 | ₩57,533 | +0.16% | 132.2만 |
|---|
| 2025.12.16 | ₩57,920 | ₩58,121 | ₩57,079 | ₩57,533 | -0.67% | 148.3만 |
|---|
| 2025.12.15 | ₩57,680 | ₩58,000 | ₩57,172 | ₩57,707 | +0.05% | 97.7만 |
|---|
| 2025.12.12 | ₩57,105 | ₩57,520 | ₩56,852 | ₩57,506 | +0.70% | 210.9만 |
|---|
| 2025.12.11 | ₩57,373 | ₩58,067 | ₩56,852 | ₩56,932 | -0.77% | 126.3만 |
|---|
| 2025.12.10 | ₩57,560 | ₩57,680 | ₩57,065 | ₩57,292 | -0.46% | 95.8만 |
|---|
| 2025.12.09 | ₩57,773 | ₩57,960 | ₩57,466 | ₩57,533 | -0.42% | 149.8만 |
|---|
| 2025.12.08 | ₩57,827 | ₩58,094 | ₩57,226 | ₩57,279 | -0.95% | 111만 |
|---|
| 2025.12.05 | ₩58,094 | ₩58,321 | ₩57,787 | ₩57,947 | -0.25% | 79.5만 |
|---|
| 2025.12.04 | ₩58,895 | ₩59,203 | ₩58,067 | ₩58,094 | -1.36% | 118.5만 |
|---|
| 2025.12.03 | ₩59,497 | ₩59,670 | ₩58,615 | ₩59,109 | -0.65% | 172.5만 |
|---|
| 2025.12.02 | ₩60,031 | ₩60,138 | ₩59,229 | ₩59,336 | -1.16% | 246.2만 |
|---|
| 2025.12.01 | ₩60,699 | ₩60,832 | ₩59,737 | ₩59,924 | -1.28% | 158.7만 |
|---|
| 2025.11.28 | ₩61,126 | ₩61,180 | ₩60,779 | ₩61,153 | +0.04% | 63.7만 |
|---|
| 2025.11.26 | ₩60,258 | ₩60,846 | ₩59,937 | ₩60,779 | +0.86% | 170만 |
|---|
| 2025.11.25 | ₩59,777 | ₩60,538 | ₩59,777 | ₩59,911 | +0.22% | 135.7만 |
|---|
| 2025.11.24 | ₩59,229 | ₩59,964 | ₩58,361 | ₩59,777 | +0.92% | 217.3만 |
|---|
| 2025.11.21 | ₩57,827 | ₩59,470 | ₩57,573 | ₩59,176 | +2.33% | 602.9만 |
|---|
| 2025.11.20 | ₩59,123 | ₩59,497 | ₩58,829 | ₩58,949 | -0.29% | 69.7만 |
|---|
| 2025.11.19 | ₩58,976 | ₩59,430 | ₩58,708 | ₩58,882 | -0.16% | 122만 |
|---|
| 2025.11.18 | ₩59,724 | ₩60,031 | ₩58,802 | ₩58,962 | -1.27% | 145.4만 |
|---|
| 2025.11.17 | ₩60,111 | ₩60,458 | ₩59,483 | ₩59,563 | -0.91% | 98.1만 |
|---|
| 2025.11.14 | ₩60,071 | ₩60,231 | ₩59,229 | ₩59,790 | -0.47% | 130만 |
|---|
| 2025.11.13 | ₩60,779 | ₩60,926 | ₩60,004 | ₩60,071 | -1.16% | 98.4만 |
|---|
| 2025.11.12 | ₩60,512 | ₩61,033 | ₩60,458 | ₩60,953 | +0.73% | 117.4만 |
|---|
| 2025.11.11 | ₩59,764 | ₩60,699 | ₩59,643 | ₩60,619 | +1.43% | 130.4만 |
|---|
| 2025.11.10 | ₩58,976 | ₩59,857 | ₩58,976 | ₩59,684 | +1.20% | 71.4만 |
|---|
| 2025.11.07 | ₩58,802 | ₩59,269 | ₩58,682 | ₩59,203 | +0.68% | 103.4만 |
|---|
| 2025.11.06 | ₩58,775 | ₩59,563 | ₩58,775 | ₩58,882 | +0.18% | 92.7만 |
|---|
| 2025.11.05 | ₩59,310 | ₩59,336 | ₩58,615 | ₩58,842 | -0.79% | 104.4만 |
|---|
| 2025.11.04 | ₩59,189 | ₩59,416 | ₩58,361 | ₩59,163 | -0.05% | 131.6만 |
|---|
| 2025.11.03 | ₩58,789 | ₩59,069 | ₩57,840 | ₩58,949 | +0.27% | 127만 |
|---|
| 2025.10.31 | ₩58,935 | ₩59,456 | ₩58,655 | ₩58,962 | +0.05% | 149.6만 |
|---|
| 2025.10.30 | ₩59,550 | ₩60,311 | ₩59,096 | ₩59,390 | -0.27% | 137.5만 |
|---|
| 2025.10.29 | ₩59,456 | ₩61,380 | ₩58,989 | ₩59,323 | -0.22% | 160.6만 |
|---|
| 2025.10.28 | ₩61,874 | ₩61,994 | ₩60,605 | ₩60,632 | -2.01% | 140.7만 |
|---|
| 2025.10.27 | ₩61,994 | ₩62,181 | ₩61,407 | ₩62,088 | +0.15% | 70.8만 |
|---|
| 2025.10.24 | ₩61,981 | ₩62,181 | ₩61,634 | ₩61,941 | -0.06% | 106.4만 |
|---|
| 2025.10.23 | ₩62,275 | ₩62,275 | ₩61,460 | ₩61,701 | -0.92% | 86만 |
|---|
| 2025.10.22 | ₩62,636 | ₩62,676 | ₩61,994 | ₩62,048 | -0.94% | 102.9만 |
|---|
| 2025.10.21 | ₩62,475 | ₩62,783 | ₩62,128 | ₩62,328 | -0.24% | 88.3만 |
|---|
| 2025.10.20 | ₩62,515 | ₩62,769 | ₩62,075 | ₩62,315 | -0.32% | 64.6만 |
|---|
| 2025.10.17 | ₩62,168 | ₩62,275 | ₩61,781 | ₩62,115 | -0.09% | 68.5만 |
|---|
| 2025.10.16 | ₩63,023 | ₩63,223 | ₩61,901 | ₩62,021 | -1.59% | 63.4만 |
|---|
| 2025.10.15 | ₩62,235 | ₩63,143 | ₩62,235 | ₩62,836 | +0.97% | 158.9만 |
|---|
| 2025.10.14 | ₩61,447 | ₩62,369 | ₩61,380 | ₩62,141 | +1.13% | 102.9만 |
|---|
| 2025.10.13 | ₩60,953 | ₩61,527 | ₩60,846 | ₩61,393 | +0.72% | 89.4만 |
|---|
| 2025.10.10 | ₩61,006 | ₩61,580 | ₩60,859 | ₩61,166 | +0.26% | 112.8만 |
|---|