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 | ₩61,580 | ₩62,208 | ₩61,313 | ₩62,142 | +0.91% | 156.3만 |
| 2026.10.08 | ₩61,380 | ₩61,781 | ₩60,966 | ₩61,620 | +0.39% | 175.8만 |
| 2026.10.07 | ₩61,086 | ₩61,567 | ₩60,885 | ₩61,326 | +0.39% | 192.4만 |
| 2026.10.06 | ₩60,444 | ₩61,286 | ₩60,191 | ₩61,260 | +1.35% | 209.3만 |
| 2026.10.05 | ₩60,003 | ₩60,645 | ₩59,322 | ₩60,097 | +0.16% | 284.2만 |
| 2026.10.02 | ₩61,460 | ₩61,981 | ₩60,150 | ₩60,591 | -1.41% | 393.4만 |
| 2026.10.01 | ₩60,698 | ₩61,367 | ₩60,017 | ₩61,032 | +0.55% | 208.9만 |
| 2026.09.30 | ₩61,032 | ₩61,286 | ₩60,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,698 |
| -0.55% |
| 217만 |
| 2026.09.29 | ₩59,589 | ₩60,792 | ₩59,415 | ₩60,645 | +1.77% | 224.7만 |
|---|
| 2026.09.28 | ₩59,776 | ₩60,164 | ₩59,215 | ₩59,709 | -0.11% | 218.5만 |
|---|
| 2026.09.25 | ₩59,255 | ₩60,084 | ₩59,121 | ₩59,883 | +1.06% | 227.5만 |
|---|
| 2026.09.24 | ₩59,830 | ₩60,084 | ₩59,175 | ₩59,175 | -1.09% | 204.9만 |
|---|
| 2026.09.23 | ₩60,097 | ₩60,231 | ₩59,442 | ₩59,750 | -0.58% | 185.7만 |
|---|
| 2026.09.22 | ₩60,137 | ₩60,712 | ₩59,937 | ₩60,284 | +0.24% | 165.3만 |
|---|
| 2026.09.21 | ₩60,966 | ₩61,179 | ₩60,204 | ₩60,204 | -1.25% | 148.7만 |
|---|
| 2026.09.18 | ₩61,514 | ₩61,607 | ₩60,712 | ₩60,819 | -1.13% | 238.5만 |
|---|
| 2026.09.17 | ₩61,834 | ₩61,955 | ₩61,420 | ₩61,874 | +0.06% | 109.9만 |
|---|
| 2026.09.16 | ₩61,554 | ₩61,914 | ₩61,166 | ₩61,487 | -0.11% | 145.7만 |
|---|
| 2026.09.15 | ₩61,941 | ₩61,995 | ₩60,872 | ₩61,086 | -1.38% | 161.1만 |
|---|
| 2026.09.14 | ₩62,543 | ₩62,890 | ₩61,567 | ₩61,781 | -1.22% | 172.5만 |
|---|
| 2026.09.11 | ₩62,863 | ₩62,863 | ₩61,968 | ₩62,208 | -1.04% | 161만 |
|---|
| 2026.09.10 | ₩62,957 | ₩63,144 | ₩62,088 | ₩62,262 | -1.10% | 120만 |
|---|
| 2026.09.09 | ₩63,238 | ₩63,612 | ₩62,155 | ₩62,703 | -0.85% | 138만 |
|---|
| 2026.09.08 | ₩62,703 | ₩64,013 | ₩62,703 | ₩63,331 | +1.00% | 222.9만 |
|---|
| 2026.09.04 | ₩62,329 | ₩62,930 | ₩62,329 | ₩62,703 | +0.60% | 130.2만 |
|---|
| 2026.09.03 | ₩62,195 | ₩62,997 | ₩62,075 | ₩62,663 | +0.75% | 135.4만 |
|---|
| 2026.09.02 | ₩62,396 | ₩62,396 | ₩61,567 | ₩62,088 | -0.49% | 225.5만 |
|---|
| 2026.09.01 | ₩61,220 | ₩61,514 | ₩60,926 | ₩61,460 | +0.39% | 123.1만 |
|---|
| 2026.08.31 | ₩60,698 | ₩61,193 | ₩60,498 | ₩60,979 | +0.46% | 140.7만 |
|---|
| 2026.08.28 | ₩61,848 | ₩61,848 | ₩60,712 | ₩61,126 | -1.17% | 131만 |
|---|
| 2026.08.27 | ₩61,634 | ₩61,848 | ₩61,206 | ₩61,514 | -0.20% | 139.2만 |
|---|
| 2026.08.26 | ₩61,540 | ₩62,756 | ₩61,540 | ₩62,208 | +1.09% | 158.6만 |
|---|
| 2026.08.25 | ₩61,527 | ₩61,674 | ₩61,246 | ₩61,393 | -0.22% | 124.1만 |
|---|
| 2026.08.24 | ₩61,113 | ₩61,554 | ₩60,819 | ₩61,420 | +0.50% | 164.3만 |
|---|
| 2026.08.21 | ₩62,543 | ₩62,984 | ₩60,939 | ₩60,966 | -2.52% | 114.7만 |
|---|
| 2026.08.20 | ₩62,476 | ₩63,291 | ₩62,449 | ₩62,449 | -0.04% | 111.5만 |
|---|
| 2026.08.19 | ₩63,318 | ₩63,451 | ₩62,342 | ₩62,716 | -0.95% | 124.4만 |
|---|
| 2026.08.18 | ₩63,892 | ₩64,079 | ₩62,409 | ₩62,890 | -1.57% | 145.4만 |
|---|
| 2026.08.17 | ₩63,224 | ₩63,598 | ₩62,823 | ₩63,278 | +0.08% | 96.2만 |
|---|
| 2026.08.14 | ₩62,502 | ₩63,572 | ₩62,476 | ₩63,478 | +1.56% | 98.6만 |
|---|
| 2026.08.13 | ₩62,943 | ₩63,224 | ₩62,623 | ₩62,837 | -0.17% | 113.5만 |
|---|
| 2026.08.12 | ₩62,075 | ₩62,756 | ₩62,075 | ₩62,676 | +0.97% | 125만 |
|---|
| 2026.08.11 | ₩61,674 | ₩62,208 | ₩61,367 | ₩61,901 | +0.37% | 231.6만 |
|---|
| 2026.08.10 | ₩62,382 | ₩62,396 | ₩61,620 | ₩61,714 | -1.07% | 118.9만 |
|---|
| 2026.08.07 | ₩62,663 | ₩63,291 | ₩61,981 | ₩62,837 | +0.28% | 108.4만 |
|---|
| 2026.08.06 | ₩63,679 | ₩63,745 | ₩62,142 | ₩62,529 | -1.80% | 114만 |
|---|
| 2026.08.05 | ₩63,318 | ₩63,518 | ₩62,115 | ₩62,837 | -0.76% | 129.1만 |
|---|
| 2026.08.04 | ₩62,997 | ₩63,612 | ₩62,609 | ₩63,318 | +0.51% | 147.2만 |
|---|
| 2026.08.03 | ₩63,024 | ₩64,360 | ₩62,877 | ₩63,304 | +0.45% | 153.7만 |
|---|
| 2026.07.31 | ₩63,090 | ₩63,826 | ₩63,037 | ₩63,278 | +0.30% | 142.5만 |
|---|
| 2026.07.30 | ₩63,625 | ₩64,280 | ₩63,024 | ₩63,157 | -0.74% | 181.9만 |
|---|
| 2026.07.29 | ₩65,389 | ₩66,525 | ₩63,692 | ₩63,866 | -2.33% | 216.1만 |
|---|
| 2026.07.28 | ₩66,231 | ₩67,607 | ₩65,870 | ₩65,884 | -0.52% | 187.3만 |
|---|
| 2026.07.27 | ₩66,512 | ₩66,859 | ₩65,830 | ₩65,857 | -0.98% | 120만 |
|---|
| 2026.07.24 | ₩66,592 | ₩67,247 | ₩66,431 | ₩66,752 | +0.24% | 124.3만 |
|---|
| 2026.07.23 | ₩65,229 | ₩66,378 | ₩65,229 | ₩66,298 | +1.64% | 122.7만 |
|---|
| 2026.07.22 | ₩65,149 | ₩65,897 | ₩64,908 | ₩65,884 | +1.13% | 121만 |
|---|
| 2026.07.21 | ₩64,627 | ₩64,828 | ₩63,973 | ₩64,587 | -0.06% | 109.9만 |
|---|
| 2026.07.20 | ₩65,296 | ₩65,990 | ₩64,708 | ₩64,895 | -0.61% | 141.6만 |
|---|
| 2026.07.17 | ₩66,859 | ₩67,166 | ₩64,895 | ₩65,082 | -2.66% | 102만 |
|---|
| 2026.07.16 | ₩65,189 | ₩65,977 | ₩65,068 | ₩65,910 | +1.11% | 113만 |
|---|
| 2026.07.15 | ₩66,004 | ₩66,418 | ₩65,082 | ₩65,149 | -1.30% | 116.6만 |
|---|
| 2026.07.14 | ₩66,204 | ₩67,019 | ₩65,763 | ₩66,151 | -0.08% | 200.1만 |
|---|
| 2026.07.13 | ₩64,855 | ₩65,737 | ₩64,855 | ₩65,469 | +0.95% | 142.4만 |
|---|
| 2026.07.10 | ₩64,601 | ₩65,443 | ₩64,601 | ₩65,015 | +0.64% | 134.4만 |
|---|
| 2026.07.09 | ₩64,935 | ₩65,082 | ₩64,454 | ₩64,534 | -0.62% | 159.5만 |
|---|
| 2026.07.08 | ₩65,590 | ₩65,723 | ₩64,761 | ₩64,828 | -1.16% | 104.7만 |
|---|
| 2026.07.07 | ₩65,149 | ₩66,578 | ₩65,135 | ₩65,536 | +0.59% | 119.5만 |
|---|
| 2026.07.06 | ₩65,416 | ₩65,483 | ₩64,414 | ₩64,494 | -1.41% | 104.2만 |
|---|
| 2026.07.02 | ₩65,068 | ₩66,111 | ₩64,587 | ₩66,071 | +1.54% | 135.3만 |
|---|
| 2026.07.01 | ₩64,801 | ₩65,082 | ₩64,307 | ₩64,520 | -0.43% | 144.6만 |
|---|
| 2026.06.30 | ₩65,336 | ₩65,576 | ₩64,761 | ₩65,028 | -0.47% | 236.8만 |
|---|
| 2026.06.29 | ₩65,977 | ₩66,178 | ₩65,402 | ₩65,777 | -0.30% | 132.4만 |
|---|
| 2026.06.26 | ₩65,830 | ₩66,258 | ₩65,563 | ₩66,258 | +0.65% | 190.1만 |
|---|
| 2026.06.25 | ₩65,242 | ₩65,884 | ₩64,708 | ₩65,416 | +0.27% | 159.1만 |
|---|
| 2026.06.24 | ₩65,068 | ₩65,229 | ₩64,347 | ₩64,948 | -0.18% | 126.4만 |
|---|
| 2026.06.23 | ₩64,106 | ₩64,801 | ₩63,665 | ₩64,641 | +0.83% | 127.7만 |
|---|
| 2026.06.22 | ₩62,783 | ₩64,093 | ₩62,770 | ₩63,732 | +1.51% | 119.4만 |
|---|
| 2026.06.18 | ₩63,171 | ₩63,585 | ₩62,703 | ₩63,211 | +0.06% | 207.3만 |
|---|
| 2026.06.17 | ₩63,532 | ₩64,066 | ₩62,903 | ₩63,264 | -0.42% | 153.4만 |
|---|
| 2026.06.16 | ₩64,213 | ₩64,788 | ₩63,745 | ₩63,973 | -0.37% | 117.4만 |
|---|
| 2026.06.15 | ₩63,572 | ₩64,213 | ₩63,238 | ₩64,053 | +0.76% | 69.8만 |
|---|
| 2026.06.12 | ₩63,398 | ₩64,093 | ₩63,264 | ₩63,879 | +0.76% | 95.1만 |
|---|
| 2026.06.11 | ₩63,999 | ₩64,440 | ₩63,211 | ₩63,238 | -1.19% | 123만 |
|---|
| 2026.06.10 | ₩63,973 | ₩64,160 | ₩63,398 | ₩63,665 | -0.48% | 104.9만 |
|---|
| 2026.06.09 | ₩62,529 | ₩63,705 | ₩62,342 | ₩63,344 | +1.30% | 171.4만 |
|---|
| 2026.06.08 | ₩63,625 | ₩63,785 | ₩61,888 | ₩62,302 | -2.08% | 185.7만 |
|---|
| 2026.06.05 | ₩62,997 | ₩64,240 | ₩62,823 | ₩63,879 | +1.40% | 105.1만 |
|---|
| 2026.06.04 | ₩62,462 | ₩62,943 | ₩61,794 | ₩62,770 | +0.49% | 120.6만 |
|---|
| 2026.06.03 | ₩62,409 | ₩63,291 | ₩61,995 | ₩62,008 | -0.64% | 290.9만 |
|---|
| 2026.06.02 | ₩61,126 | ₩62,476 | ₩61,126 | ₩62,289 | +1.90% | 130.7만 |
|---|
| 2026.06.01 | ₩62,649 | ₩62,690 | ₩60,966 | ₩61,019 | -2.60% | 137.2만 |
|---|
| 2026.05.29 | ₩63,131 | ₩63,371 | ₩62,676 | ₩63,117 | -0.02% | 189.6만 |
|---|
| 2026.05.28 | ₩64,186 | ₩64,507 | ₩63,144 | ₩63,318 | -1.35% | 105.3만 |
|---|
| 2026.05.27 | ₩64,427 | ₩64,601 | ₩63,892 | ₩64,387 | -0.06% | 113.3만 |
|---|
| 2026.05.26 | ₩64,681 | ₩64,855 | ₩64,186 | ₩64,694 | +0.02% | 109.7만 |
|---|
| 2026.05.22 | ₩64,373 | ₩65,015 | ₩64,039 | ₩64,868 | +0.77% | 104.3만 |
|---|
| 2026.05.21 | ₩63,879 | ₩64,347 | ₩63,772 | ₩64,280 | +0.63% | 118.3만 |
|---|
| 2026.05.20 | ₩64,454 | ₩64,681 | ₩63,946 | ₩64,013 | -0.68% | 136.7만 |
|---|
| 2026.05.19 | ₩63,131 | ₩64,347 | ₩62,917 | ₩64,213 | +1.71% | 123.9만 |
|---|
| 2026.05.18 | ₩62,355 | ₩63,278 | ₩62,355 | ₩63,224 | +1.39% | 154.5만 |
|---|
| 2026.05.15 | ₩63,358 | ₩63,558 | ₩61,821 | ₩61,834 | -2.40% | 103.9만 |
|---|
| 2026.05.14 | ₩63,278 | ₩63,692 | ₩63,144 | ₩63,491 | +0.34% | 107.7만 |
|---|
| 2026.05.13 | ₩63,264 | ₩63,385 | ₩62,743 | ₩63,264 | 0.00% | 157.6만 |
|---|
| 2026.05.12 | ₩63,344 | ₩63,785 | ₩62,997 | ₩63,665 | +0.51% | 192.1만 |
|---|
| 2026.05.11 | ₩63,679 | ₩63,986 | ₩63,304 | ₩63,344 | -0.52% | 140.3만 |
|---|
| 2026.05.08 | ₩63,491 | ₩63,826 | ₩63,157 | ₩63,278 | -0.34% | 115.1만 |
|---|
| 2026.05.07 | ₩63,505 | ₩64,026 | ₩63,117 | ₩63,251 | -0.40% | 160만 |
|---|
| 2026.05.06 | ₩63,785 | ₩64,280 | ₩63,077 | ₩63,785 | 0.00% | 202.5만 |
|---|
| 2026.05.05 | ₩63,986 | ₩64,467 | ₩63,785 | ₩63,932 | -0.08% | 140.9만 |
|---|
| 2026.05.04 | ₩64,066 | ₩64,748 | ₩63,625 | ₩63,932 | -0.21% | 124.5만 |
|---|
| 2026.05.01 | ₩65,255 | ₩65,696 | ₩64,387 | ₩64,387 | -1.33% | 201.8만 |
|---|
| 2026.04.30 | ₩63,799 | ₩65,362 | ₩63,652 | ₩65,215 | +2.22% | 235.9만 |
|---|
| 2026.04.29 | ₩63,852 | ₩64,026 | ₩62,796 | ₩63,264 | -0.92% | 236.1만 |
|---|
| 2026.04.28 | ₩64,307 | ₩64,387 | ₩63,331 | ₩63,598 | -1.10% | 196.3만 |
|---|
| 2026.04.27 | ₩64,026 | ₩64,267 | ₩63,491 | ₩63,598 | -0.67% | 136.1만 |
|---|
| 2026.04.24 | ₩63,478 | ₩63,612 | ₩62,903 | ₩62,943 | -0.84% | 158.7만 |
|---|
| 2026.04.23 | ₩62,142 | ₩63,638 | ₩62,142 | ₩63,518 | +2.22% | 149.2만 |
|---|
| 2026.04.22 | ₩62,569 | ₩62,743 | ₩61,139 | ₩61,527 | -1.67% | 173.8만 |
|---|
| 2026.04.21 | ₩63,411 | ₩63,679 | ₩62,035 | ₩62,142 | -2.00% | 110.8만 |
|---|
| 2026.04.20 | ₩64,400 | ₩64,547 | ₩63,104 | ₩63,211 | -1.85% | 119.7만 |
|---|
| 2026.04.17 | ₩64,574 | ₩64,667 | ₩63,839 | ₩64,360 | -0.33% | 138.8만 |
|---|
| 2026.04.16 | ₩64,748 | ₩65,149 | ₩64,414 | ₩64,975 | +0.35% | 143.3만 |
|---|
| 2026.04.15 | ₩64,841 | ₩65,296 | ₩64,494 | ₩64,881 | +0.06% | 139.6만 |
|---|
| 2026.04.14 | ₩64,748 | ₩65,523 | ₩64,293 | ₩65,269 | +0.80% | 166.2만 |
|---|
| 2026.04.13 | ₩66,137 | ₩66,137 | ₩64,654 | ₩64,948 | -1.80% | 98만 |
|---|
| 2026.04.10 | ₩66,445 | ₩66,779 | ₩65,870 | ₩66,084 | -0.54% | 106.1만 |
|---|
| 2026.04.09 | ₩65,817 | ₩66,993 | ₩65,790 | ₩66,632 | +1.24% | 135.5만 |
|---|
| 2026.04.08 | ₩65,229 | ₩65,977 | ₩64,721 | ₩65,910 | +1.04% | 147.7만 |
|---|
| 2026.04.07 | ₩64,908 | ₩65,977 | ₩64,908 | ₩65,496 | +0.91% | 130.7만 |
|---|
| 2026.04.06 | ₩64,293 | ₩65,042 | ₩64,026 | ₩64,961 | +1.04% | 153.3만 |
|---|
| 2026.04.02 | ₩64,654 | ₩65,336 | ₩64,494 | ₩65,162 | +0.79% | 174.7만 |
|---|
| 2026.04.01 | ₩63,799 | ₩64,734 | ₩63,612 | ₩64,494 | +1.09% | 295.7만 |
|---|
| 2026.03.31 | ₩64,814 | ₩64,814 | ₩63,438 | ₩64,093 | -1.11% | 216.5만 |
|---|
| 2026.03.30 | ₩64,200 | ₩64,534 | ₩63,785 | ₩63,999 | -0.31% | 206.1만 |
|---|
| 2026.03.27 | ₩63,692 | ₩64,373 | ₩63,371 | ₩63,532 | -0.25% | 155.7만 |
|---|
| 2026.03.26 | ₩63,251 | ₩63,959 | ₩62,837 | ₩63,705 | +0.72% | 129.6만 |
|---|
| 2026.03.25 | ₩63,665 | ₩63,799 | ₩62,997 | ₩63,291 | -0.59% | 136.5만 |
|---|
| 2026.03.24 | ₩62,075 | ₩63,732 | ₩61,861 | ₩62,837 | +1.23% | 182만 |
|---|
| 2026.03.23 | ₩62,315 | ₩62,903 | ₩61,634 | ₩62,342 | +0.04% | 225.2만 |
|---|
| 2026.03.20 | ₩63,932 | ₩63,932 | ₩61,380 | ₩61,661 | -3.55% | 502만 |
|---|
| 2026.03.19 | ₩63,478 | ₩64,133 | ₩62,676 | ₩63,304 | -0.27% | 141만 |
|---|
| 2026.03.18 | ₩64,186 | ₩64,387 | ₩63,785 | ₩63,852 | -0.52% | 130.3만 |
|---|
| 2026.03.17 | ₩65,042 | ₩65,135 | ₩64,320 | ₩64,414 | -0.97% | 105.3만 |
|---|
| 2026.03.16 | ₩65,175 | ₩65,175 | ₩64,480 | ₩64,667 | -0.78% | 175.5만 |
|---|
| 2026.03.13 | ₩64,614 | ₩65,135 | ₩64,347 | ₩64,614 | 0.00% | 128.5만 |
|---|
| 2026.03.12 | ₩62,796 | ₩64,534 | ₩62,529 | ₩63,959 | +1.85% | 235.8만 |
|---|
| 2026.03.11 | ₩63,532 | ₩64,053 | ₩62,810 | ₩62,917 | -0.97% | 295만 |
|---|
| 2026.03.10 | ₩63,665 | ₩64,307 | ₩63,344 | ₩63,598 | -0.10% | 131.9만 |
|---|
| 2026.03.09 | ₩64,293 | ₩64,414 | ₩62,917 | ₩64,053 | -0.37% | 147.1만 |
|---|
| 2026.03.06 | ₩64,280 | ₩64,654 | ₩63,358 | ₩64,414 | +0.21% | 164.2만 |
|---|
| 2026.03.05 | ₩64,828 | ₩64,961 | ₩64,146 | ₩64,494 | -0.52% | 178.3만 |
|---|
| 2026.03.04 | ₩65,122 | ₩65,563 | ₩64,267 | ₩65,336 | +0.33% | 144.1만 |
|---|
| 2026.03.03 | ₩65,002 | ₩65,710 | ₩64,093 | ₩65,242 | +0.37% | 156.2만 |
|---|
| 2026.03.02 | ₩65,563 | ₩66,218 | ₩65,429 | ₩65,817 | +0.39% | 152.9만 |
|---|
| 2026.02.27 | ₩65,095 | ₩65,723 | ₩64,948 | ₩65,670 | +0.88% | 163.5만 |
|---|
| 2026.02.26 | ₩65,002 | ₩65,082 | ₩62,890 | ₩64,921 | -0.12% | 142.9만 |
|---|
| 2026.02.25 | ₩64,520 | ₩64,961 | ₩63,318 | ₩64,694 | +0.27% | 107.8만 |
|---|
| 2026.02.24 | ₩64,280 | ₩65,108 | ₩63,612 | ₩64,667 | +0.60% | 160.6만 |
|---|
| 2026.02.23 | ₩62,770 | ₩64,427 | ₩62,770 | ₩64,320 | +2.47% | 132.8만 |
|---|
| 2026.02.20 | ₩62,890 | ₩63,291 | ₩62,142 | ₩63,278 | +0.62% | 145.2만 |
|---|
| 2026.02.19 | ₩62,783 | ₩62,997 | ₩62,128 | ₩62,449 | -0.53% | 154.1만 |
|---|
| 2026.02.18 | ₩63,211 | ₩63,625 | ₩61,473 | ₩62,128 | -1.71% | 241.8만 |
|---|
| 2026.02.17 | ₩63,291 | ₩63,478 | ₩62,409 | ₩62,676 | -0.97% | 224.6만 |
|---|
| 2026.02.13 | ₩61,674 | ₩63,010 | ₩61,647 | ₩62,783 | +1.80% | 166.2만 |
|---|
| 2026.02.12 | ₩60,738 | ₩62,262 | ₩60,525 | ₩61,661 | +1.52% | 178만 |
|---|
| 2026.02.11 | ₩60,231 | ₩60,538 | ₩59,790 | ₩60,458 | +0.38% | 164.4만 |
|---|
| 2026.02.10 | ₩59,349 | ₩60,551 | ₩58,988 | ₩60,191 | +1.42% | 132.8만 |
|---|
| 2026.02.09 | ₩58,614 | ₩59,362 | ₩58,467 | ₩59,202 | +1.00% | 157.3만 |
|---|
| 2026.02.06 | ₩59,162 | ₩59,709 | ₩58,467 | ₩58,747 | -0.70% | 154.7만 |
|---|
| 2026.02.05 | ₩58,734 | ₩59,028 | ₩58,199 | ₩58,774 | +0.07% | 151.2만 |
|---|
| 2026.02.04 | ₩58,533 | ₩58,814 | ₩57,959 | ₩58,333 | -0.34% | 133만 |
|---|
| 2026.02.03 | ₩57,464 | ₩58,640 | ₩57,464 | ₩57,879 | +0.72% | 226.5만 |
|---|
| 2026.02.02 | ₩58,333 | ₩58,707 | ₩57,371 | ₩57,571 | -1.31% | 171.9만 |
|---|
| 2026.01.30 | ₩57,945 | ₩58,400 | ₩57,545 | ₩58,373 | +0.74% | 189.9만 |
|---|
| 2026.01.29 | ₩58,400 | ₩58,934 | ₩57,692 | ₩58,106 | -0.50% | 135.5만 |
|---|
| 2026.01.28 | ₩58,587 | ₩58,868 | ₩57,986 | ₩58,146 | -0.75% | 122.7만 |
|---|
| 2026.01.27 | ₩57,812 | ₩58,627 | ₩57,705 | ₩58,614 | +1.39% | 254.8만 |
|---|
| 2026.01.26 | ₩57,344 | ₩58,066 | ₩57,344 | ₩57,825 | +0.84% | 172.3만 |
|---|
| 2026.01.23 | ₩57,678 | ₩57,718 | ₩56,516 | ₩57,050 | -1.09% | 308.9만 |
|---|
| 2026.01.22 | ₩58,400 | ₩58,427 | ₩57,571 | ₩57,705 | -1.19% | 174.6만 |
|---|
| 2026.01.21 | ₩58,854 | ₩59,028 | ₩57,986 | ₩58,400 | -0.77% | 128.1만 |
|---|
| 2026.01.20 | ₩57,344 | ₩58,667 | ₩57,344 | ₩58,400 | +1.84% | 128.1만 |
|---|
| 2026.01.16 | ₩58,052 | ₩58,640 | ₩58,026 | ₩58,320 | +0.46% | 152.4만 |
|---|
| 2026.01.15 | ₩58,106 | ₩58,801 | ₩58,066 | ₩58,427 | +0.55% | 130.4만 |
|---|
| 2026.01.14 | ₩57,438 | ₩58,400 | ₩57,438 | ₩58,106 | +1.16% | 96.1만 |
|---|
| 2026.01.13 | ₩56,756 | ₩57,504 | ₩56,729 | ₩57,424 | +1.18% | 115.3만 |
|---|
| 2026.01.12 | ₩57,037 | ₩57,545 | ₩56,663 | ₩56,783 | -0.45% | 127.1만 |
|---|
| 2026.01.09 | ₩57,331 | ₩57,959 | ₩57,117 | ₩57,237 | -0.16% | 112.6만 |
|---|
| 2026.01.08 | ₩56,155 | ₩57,224 | ₩56,141 | ₩57,077 | +1.64% | 136.3만 |
|---|
| 2026.01.07 | ₩57,157 | ₩57,224 | ₩56,048 | ₩56,342 | -1.43% | 91.1만 |
|---|
| 2026.01.06 | ₩56,262 | ₩57,010 | ₩56,048 | ₩56,916 | +1.16% | 171.9만 |
|---|
| 2026.01.05 | ₩56,622 | ₩56,810 | ₩55,727 | ₩56,369 | -0.45% | 152.9만 |
|---|
| 2026.01.02 | ₩56,970 | ₩57,411 | ₩56,435 | ₩57,304 | +0.59% | 223.6만 |
|---|
| 2025.12.31 | ₩57,398 | ₩57,598 | ₩56,729 | ₩57,063 | -0.58% | 139.4만 |
|---|
| 2025.12.30 | ₩57,384 | ₩57,625 | ₩57,237 | ₩57,504 | +0.21% | 91.6만 |
|---|
| 2025.12.29 | ₩57,317 | ₩57,665 | ₩57,251 | ₩57,331 | +0.02% | 115.8만 |
|---|
| 2025.12.26 | ₩57,398 | ₩57,585 | ₩56,997 | ₩57,170 | -0.40% | 78.6만 |
|---|
| 2025.12.24 | ₩57,651 | ₩57,732 | ₩57,317 | ₩57,451 | -0.35% | 62.3만 |
|---|
| 2025.12.23 | ₩57,625 | ₩57,625 | ₩57,224 | ₩57,438 | -0.32% | 149.1만 |
|---|
| 2025.12.22 | ₩56,863 | ₩57,598 | ₩56,622 | ₩57,504 | +1.13% | 140.2만 |
|---|
| 2025.12.19 | ₩57,665 | ₩57,919 | ₩56,703 | ₩56,796 | -1.51% | 219.9만 |
|---|
| 2025.12.18 | ₩57,625 | ₩58,079 | ₩57,491 | ₩57,825 | +0.35% | 123.3만 |
|---|
| 2025.12.17 | ₩57,464 | ₩57,932 | ₩57,357 | ₩57,558 | +0.16% | 132.2만 |
|---|
| 2025.12.16 | ₩57,945 | ₩58,146 | ₩57,104 | ₩57,558 | -0.67% | 148.3만 |
|---|
| 2025.12.15 | ₩57,705 | ₩58,026 | ₩57,197 | ₩57,732 | +0.05% | 97.7만 |
|---|
| 2025.12.12 | ₩57,130 | ₩57,545 | ₩56,876 | ₩57,531 | +0.70% | 210.9만 |
|---|
| 2025.12.11 | ₩57,398 | ₩58,092 | ₩56,876 | ₩56,957 | -0.77% | 126.3만 |
|---|
| 2025.12.10 | ₩57,585 | ₩57,705 | ₩57,090 | ₩57,317 | -0.46% | 95.8만 |
|---|
| 2025.12.09 | ₩57,798 | ₩57,986 | ₩57,491 | ₩57,558 | -0.42% | 149.8만 |
|---|
| 2025.12.08 | ₩57,852 | ₩58,119 | ₩57,251 | ₩57,304 | -0.95% | 111만 |
|---|
| 2025.12.05 | ₩58,119 | ₩58,346 | ₩57,812 | ₩57,972 | -0.25% | 79.5만 |
|---|
| 2025.12.04 | ₩58,921 | ₩59,228 | ₩58,092 | ₩58,119 | -1.36% | 118.5만 |
|---|
| 2025.12.03 | ₩59,522 | ₩59,696 | ₩58,640 | ₩59,135 | -0.65% | 172.5만 |
|---|
| 2025.12.02 | ₩60,057 | ₩60,164 | ₩59,255 | ₩59,362 | -1.16% | 246.2만 |
|---|
| 2025.12.01 | ₩60,725 | ₩60,859 | ₩59,763 | ₩59,950 | -1.28% | 158.7만 |
|---|
| 2025.11.28 | ₩61,153 | ₩61,206 | ₩60,805 | ₩61,179 | +0.04% | 63.7만 |
|---|
| 2025.11.26 | ₩60,284 | ₩60,872 | ₩59,963 | ₩60,805 | +0.86% | 170만 |
|---|
| 2025.11.25 | ₩59,803 | ₩60,565 | ₩59,803 | ₩59,937 | +0.22% | 135.7만 |
|---|
| 2025.11.24 | ₩59,255 | ₩59,990 | ₩58,386 | ₩59,803 | +0.92% | 217.3만 |
|---|
| 2025.11.21 | ₩57,852 | ₩59,496 | ₩57,598 | ₩59,202 | +2.33% | 602.9만 |
|---|
| 2025.11.20 | ₩59,148 | ₩59,522 | ₩58,854 | ₩58,974 | -0.29% | 69.7만 |
|---|
| 2025.11.19 | ₩59,001 | ₩59,456 | ₩58,734 | ₩58,908 | -0.16% | 122만 |
|---|
| 2025.11.18 | ₩59,750 | ₩60,057 | ₩58,827 | ₩58,988 | -1.27% | 145.4만 |
|---|
| 2025.11.17 | ₩60,137 | ₩60,485 | ₩59,509 | ₩59,589 | -0.91% | 98.1만 |
|---|
| 2025.11.14 | ₩60,097 | ₩60,257 | ₩59,255 | ₩59,816 | -0.47% | 130만 |
|---|
| 2025.11.13 | ₩60,805 | ₩60,952 | ₩60,030 | ₩60,097 | -1.16% | 98.4만 |
|---|
| 2025.11.12 | ₩60,538 | ₩61,059 | ₩60,485 | ₩60,979 | +0.73% | 117.4만 |
|---|
| 2025.11.11 | ₩59,790 | ₩60,725 | ₩59,669 | ₩60,645 | +1.43% | 130.4만 |
|---|
| 2025.11.10 | ₩59,001 | ₩59,883 | ₩59,001 | ₩59,709 | +1.20% | 71.4만 |
|---|
| 2025.11.07 | ₩58,827 | ₩59,295 | ₩58,707 | ₩59,228 | +0.68% | 103.4만 |
|---|
| 2025.11.06 | ₩58,801 | ₩59,589 | ₩58,801 | ₩58,908 | +0.18% | 92.7만 |
|---|
| 2025.11.05 | ₩59,335 | ₩59,362 | ₩58,640 | ₩58,868 | -0.79% | 104.4만 |
|---|
| 2025.11.04 | ₩59,215 | ₩59,442 | ₩58,386 | ₩59,188 | -0.05% | 131.6만 |
|---|
| 2025.11.03 | ₩58,814 | ₩59,095 | ₩57,865 | ₩58,974 | +0.27% | 127만 |
|---|
| 2025.10.31 | ₩58,961 | ₩59,482 | ₩58,680 | ₩58,988 | +0.05% | 149.6만 |
|---|
| 2025.10.30 | ₩59,576 | ₩60,338 | ₩59,121 | ₩59,415 | -0.27% | 137.5만 |
|---|
| 2025.10.29 | ₩59,482 | ₩61,407 | ₩59,015 | ₩59,349 | -0.22% | 160.6만 |
|---|
| 2025.10.28 | ₩61,901 | ₩62,021 | ₩60,632 | ₩60,658 | -2.01% | 140.7만 |
|---|
| 2025.10.27 | ₩62,021 | ₩62,208 | ₩61,433 | ₩62,115 | +0.15% | 70.8만 |
|---|
| 2025.10.24 | ₩62,008 | ₩62,208 | ₩61,661 | ₩61,968 | -0.06% | 106.4만 |
|---|
| 2025.10.23 | ₩62,302 | ₩62,302 | ₩61,487 | ₩61,727 | -0.92% | 86만 |
|---|
| 2025.10.22 | ₩62,663 | ₩62,703 | ₩62,021 | ₩62,075 | -0.94% | 102.9만 |
|---|
| 2025.10.21 | ₩62,502 | ₩62,810 | ₩62,155 | ₩62,355 | -0.24% | 88.3만 |
|---|
| 2025.10.20 | ₩62,543 | ₩62,796 | ₩62,102 | ₩62,342 | -0.32% | 64.6만 |
|---|
| 2025.10.17 | ₩62,195 | ₩62,302 | ₩61,808 | ₩62,142 | -0.09% | 68.5만 |
|---|
| 2025.10.16 | ₩63,050 | ₩63,251 | ₩61,928 | ₩62,048 | -1.59% | 63.4만 |
|---|
| 2025.10.15 | ₩62,262 | ₩63,171 | ₩62,262 | ₩62,863 | +0.97% | 158.9만 |
|---|
| 2025.10.14 | ₩61,473 | ₩62,396 | ₩61,407 | ₩62,168 | +1.13% | 102.9만 |
|---|
| 2025.10.13 | ₩60,979 | ₩61,554 | ₩60,872 | ₩61,420 | +0.72% | 89.4만 |
|---|
| 2025.10.10 | ₩61,032 | ₩61,607 | ₩60,885 | ₩61,193 | +0.26% | 112.8만 |
|---|