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 | ₩61,567 | ₩62,195 | ₩61,299 | ₩62,128 | +0.91% | 156.3만 |
| 2026.10.08 | ₩61,366 | ₩61,767 | ₩60,952 | ₩61,607 | +0.39% | 175.8만 |
| 2026.10.07 | ₩61,072 | ₩61,553 | ₩60,872 | ₩61,313 | +0.39% | 192.4만 |
| 2026.10.06 | ₩60,431 | ₩61,273 | ₩60,177 | ₩61,246 | +1.35% | 209.3만 |
| 2026.10.05 | ₩59,990 | ₩60,631 | ₩59,309 | ₩60,084 | +0.16% | 284.2만 |
| 2026.10.02 | ₩61,446 | ₩61,967 | ₩60,137 | ₩60,578 | -1.41% | 393.4만 |
| 2026.10.01 | ₩60,685 | ₩61,353 | ₩60,003 | ₩61,019 | +0.55% | 208.9만 |
| 2026.09.30 | ₩61,019 | ₩61,273 | ₩60,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,685 |
| -0.55% |
| 217만 |
| 2026.09.29 | ₩59,576 | ₩60,778 | ₩59,402 | ₩60,631 | +1.77% | 224.7만 |
|---|
| 2026.09.28 | ₩59,763 | ₩60,150 | ₩59,202 | ₩59,696 | -0.11% | 218.5만 |
|---|
| 2026.09.25 | ₩59,242 | ₩60,070 | ₩59,108 | ₩59,870 | +1.06% | 227.5만 |
|---|
| 2026.09.24 | ₩59,816 | ₩60,070 | ₩59,162 | ₩59,162 | -1.09% | 204.9만 |
|---|
| 2026.09.23 | ₩60,084 | ₩60,217 | ₩59,429 | ₩59,736 | -0.58% | 185.7만 |
|---|
| 2026.09.22 | ₩60,124 | ₩60,698 | ₩59,923 | ₩60,271 | +0.24% | 165.3만 |
|---|
| 2026.09.21 | ₩60,952 | ₩61,166 | ₩60,190 | ₩60,190 | -1.25% | 148.7만 |
|---|
| 2026.09.18 | ₩61,500 | ₩61,593 | ₩60,698 | ₩60,805 | -1.13% | 238.5만 |
|---|
| 2026.09.17 | ₩61,820 | ₩61,941 | ₩61,406 | ₩61,861 | +0.06% | 109.9만 |
|---|
| 2026.09.16 | ₩61,540 | ₩61,901 | ₩61,152 | ₩61,473 | -0.11% | 145.7만 |
|---|
| 2026.09.15 | ₩61,927 | ₩61,981 | ₩60,858 | ₩61,072 | -1.38% | 161.1만 |
|---|
| 2026.09.14 | ₩62,529 | ₩62,876 | ₩61,553 | ₩61,767 | -1.22% | 172.5만 |
|---|
| 2026.09.11 | ₩62,849 | ₩62,849 | ₩61,954 | ₩62,195 | -1.04% | 161만 |
|---|
| 2026.09.10 | ₩62,943 | ₩63,130 | ₩62,074 | ₩62,248 | -1.10% | 120만 |
|---|
| 2026.09.09 | ₩63,223 | ₩63,597 | ₩62,141 | ₩62,689 | -0.85% | 138만 |
|---|
| 2026.09.08 | ₩62,689 | ₩63,998 | ₩62,689 | ₩63,317 | +1.00% | 222.9만 |
|---|
| 2026.09.04 | ₩62,315 | ₩62,916 | ₩62,315 | ₩62,689 | +0.60% | 130.2만 |
|---|
| 2026.09.03 | ₩62,181 | ₩62,983 | ₩62,061 | ₩62,649 | +0.75% | 135.4만 |
|---|
| 2026.09.02 | ₩62,382 | ₩62,382 | ₩61,553 | ₩62,074 | -0.49% | 225.5만 |
|---|
| 2026.09.01 | ₩61,206 | ₩61,500 | ₩60,912 | ₩61,446 | +0.39% | 123.1만 |
|---|
| 2026.08.31 | ₩60,685 | ₩61,179 | ₩60,484 | ₩60,965 | +0.46% | 140.7만 |
|---|
| 2026.08.28 | ₩61,834 | ₩61,834 | ₩60,698 | ₩61,112 | -1.17% | 131만 |
|---|
| 2026.08.27 | ₩61,620 | ₩61,834 | ₩61,192 | ₩61,500 | -0.20% | 139.2만 |
|---|
| 2026.08.26 | ₩61,526 | ₩62,742 | ₩61,526 | ₩62,195 | +1.09% | 158.6만 |
|---|
| 2026.08.25 | ₩61,513 | ₩61,660 | ₩61,233 | ₩61,380 | -0.22% | 124.1만 |
|---|
| 2026.08.24 | ₩61,099 | ₩61,540 | ₩60,805 | ₩61,406 | +0.50% | 164.3만 |
|---|
| 2026.08.21 | ₩62,529 | ₩62,969 | ₩60,925 | ₩60,952 | -2.52% | 114.7만 |
|---|
| 2026.08.20 | ₩62,462 | ₩63,277 | ₩62,435 | ₩62,435 | -0.04% | 111.5만 |
|---|
| 2026.08.19 | ₩63,303 | ₩63,437 | ₩62,328 | ₩62,702 | -0.95% | 124.4만 |
|---|
| 2026.08.18 | ₩63,878 | ₩64,065 | ₩62,395 | ₩62,876 | -1.57% | 145.4만 |
|---|
| 2026.08.17 | ₩63,210 | ₩63,584 | ₩62,809 | ₩63,263 | +0.08% | 96.2만 |
|---|
| 2026.08.14 | ₩62,488 | ₩63,557 | ₩62,462 | ₩63,464 | +1.56% | 98.6만 |
|---|
| 2026.08.13 | ₩62,929 | ₩63,210 | ₩62,609 | ₩62,822 | -0.17% | 113.5만 |
|---|
| 2026.08.12 | ₩62,061 | ₩62,742 | ₩62,061 | ₩62,662 | +0.97% | 125만 |
|---|
| 2026.08.11 | ₩61,660 | ₩62,195 | ₩61,353 | ₩61,887 | +0.37% | 231.6만 |
|---|
| 2026.08.10 | ₩62,368 | ₩62,382 | ₩61,607 | ₩61,700 | -1.07% | 118.9만 |
|---|
| 2026.08.07 | ₩62,649 | ₩63,277 | ₩61,967 | ₩62,822 | +0.28% | 108.4만 |
|---|
| 2026.08.06 | ₩63,664 | ₩63,731 | ₩62,128 | ₩62,515 | -1.80% | 114만 |
|---|
| 2026.08.05 | ₩63,303 | ₩63,504 | ₩62,101 | ₩62,822 | -0.76% | 129.1만 |
|---|
| 2026.08.04 | ₩62,983 | ₩63,597 | ₩62,595 | ₩63,303 | +0.51% | 147.2만 |
|---|
| 2026.08.03 | ₩63,010 | ₩64,346 | ₩62,863 | ₩63,290 | +0.45% | 153.7만 |
|---|
| 2026.07.31 | ₩63,076 | ₩63,811 | ₩63,023 | ₩63,263 | +0.30% | 142.5만 |
|---|
| 2026.07.30 | ₩63,611 | ₩64,265 | ₩63,010 | ₩63,143 | -0.74% | 181.9만 |
|---|
| 2026.07.29 | ₩65,374 | ₩66,510 | ₩63,678 | ₩63,851 | -2.33% | 216.1만 |
|---|
| 2026.07.28 | ₩66,216 | ₩67,592 | ₩65,855 | ₩65,869 | -0.52% | 187.3만 |
|---|
| 2026.07.27 | ₩66,497 | ₩66,844 | ₩65,815 | ₩65,842 | -0.98% | 120만 |
|---|
| 2026.07.24 | ₩66,577 | ₩67,232 | ₩66,417 | ₩66,737 | +0.24% | 124.3만 |
|---|
| 2026.07.23 | ₩65,214 | ₩66,363 | ₩65,214 | ₩66,283 | +1.64% | 122.7만 |
|---|
| 2026.07.22 | ₩65,134 | ₩65,882 | ₩64,893 | ₩65,869 | +1.13% | 121만 |
|---|
| 2026.07.21 | ₩64,613 | ₩64,813 | ₩63,958 | ₩64,573 | -0.06% | 109.9만 |
|---|
| 2026.07.20 | ₩65,281 | ₩65,976 | ₩64,693 | ₩64,880 | -0.61% | 141.6만 |
|---|
| 2026.07.17 | ₩66,844 | ₩67,151 | ₩64,880 | ₩65,067 | -2.66% | 102만 |
|---|
| 2026.07.16 | ₩65,174 | ₩65,962 | ₩65,054 | ₩65,895 | +1.11% | 113만 |
|---|
| 2026.07.15 | ₩65,989 | ₩66,403 | ₩65,067 | ₩65,134 | -1.30% | 116.6만 |
|---|
| 2026.07.14 | ₩66,189 | ₩67,004 | ₩65,748 | ₩66,136 | -0.08% | 200.1만 |
|---|
| 2026.07.13 | ₩64,840 | ₩65,722 | ₩64,840 | ₩65,455 | +0.95% | 142.4만 |
|---|
| 2026.07.10 | ₩64,586 | ₩65,428 | ₩64,586 | ₩65,000 | +0.64% | 134.4만 |
|---|
| 2026.07.09 | ₩64,920 | ₩65,067 | ₩64,439 | ₩64,519 | -0.62% | 159.5만 |
|---|
| 2026.07.08 | ₩65,575 | ₩65,708 | ₩64,746 | ₩64,813 | -1.16% | 104.7만 |
|---|
| 2026.07.07 | ₩65,134 | ₩66,564 | ₩65,121 | ₩65,521 | +0.59% | 119.5만 |
|---|
| 2026.07.06 | ₩65,401 | ₩65,468 | ₩64,399 | ₩64,479 | -1.41% | 104.2만 |
|---|
| 2026.07.02 | ₩65,054 | ₩66,096 | ₩64,573 | ₩66,056 | +1.54% | 135.3만 |
|---|
| 2026.07.01 | ₩64,787 | ₩65,067 | ₩64,292 | ₩64,506 | -0.43% | 144.6만 |
|---|
| 2026.06.30 | ₩65,321 | ₩65,561 | ₩64,746 | ₩65,014 | -0.47% | 236.8만 |
|---|
| 2026.06.29 | ₩65,962 | ₩66,163 | ₩65,388 | ₩65,762 | -0.30% | 132.4만 |
|---|
| 2026.06.26 | ₩65,815 | ₩66,243 | ₩65,548 | ₩66,243 | +0.65% | 190.1만 |
|---|
| 2026.06.25 | ₩65,227 | ₩65,869 | ₩64,693 | ₩65,401 | +0.27% | 159.1만 |
|---|
| 2026.06.24 | ₩65,054 | ₩65,214 | ₩64,332 | ₩64,933 | -0.18% | 126.4만 |
|---|
| 2026.06.23 | ₩64,092 | ₩64,787 | ₩63,651 | ₩64,626 | +0.83% | 127.7만 |
|---|
| 2026.06.22 | ₩62,769 | ₩64,078 | ₩62,756 | ₩63,718 | +1.51% | 119.4만 |
|---|
| 2026.06.18 | ₩63,157 | ₩63,571 | ₩62,689 | ₩63,197 | +0.06% | 207.3만 |
|---|
| 2026.06.17 | ₩63,517 | ₩64,052 | ₩62,889 | ₩63,250 | -0.42% | 153.4만 |
|---|
| 2026.06.16 | ₩64,199 | ₩64,773 | ₩63,731 | ₩63,958 | -0.37% | 117.4만 |
|---|
| 2026.06.15 | ₩63,557 | ₩64,199 | ₩63,223 | ₩64,038 | +0.76% | 69.8만 |
|---|
| 2026.06.12 | ₩63,384 | ₩64,078 | ₩63,250 | ₩63,865 | +0.76% | 95.1만 |
|---|
| 2026.06.11 | ₩63,985 | ₩64,426 | ₩63,197 | ₩63,223 | -1.19% | 123만 |
|---|
| 2026.06.10 | ₩63,958 | ₩64,145 | ₩63,384 | ₩63,651 | -0.48% | 104.9만 |
|---|
| 2026.06.09 | ₩62,515 | ₩63,691 | ₩62,328 | ₩63,330 | +1.30% | 171.4만 |
|---|
| 2026.06.08 | ₩63,611 | ₩63,771 | ₩61,874 | ₩62,288 | -2.08% | 185.7만 |
|---|
| 2026.06.05 | ₩62,983 | ₩64,225 | ₩62,809 | ₩63,865 | +1.40% | 105.1만 |
|---|
| 2026.06.04 | ₩62,448 | ₩62,929 | ₩61,780 | ₩62,756 | +0.49% | 120.6만 |
|---|
| 2026.06.03 | ₩62,395 | ₩63,277 | ₩61,981 | ₩61,994 | -0.64% | 290.9만 |
|---|
| 2026.06.02 | ₩61,112 | ₩62,462 | ₩61,112 | ₩62,275 | +1.90% | 130.7만 |
|---|
| 2026.06.01 | ₩62,635 | ₩62,676 | ₩60,952 | ₩61,005 | -2.60% | 137.2만 |
|---|
| 2026.05.29 | ₩63,116 | ₩63,357 | ₩62,662 | ₩63,103 | -0.02% | 189.6만 |
|---|
| 2026.05.28 | ₩64,172 | ₩64,493 | ₩63,130 | ₩63,303 | -1.35% | 105.3만 |
|---|
| 2026.05.27 | ₩64,412 | ₩64,586 | ₩63,878 | ₩64,372 | -0.06% | 113.3만 |
|---|
| 2026.05.26 | ₩64,666 | ₩64,840 | ₩64,172 | ₩64,680 | +0.02% | 109.7만 |
|---|
| 2026.05.22 | ₩64,359 | ₩65,000 | ₩64,025 | ₩64,853 | +0.77% | 104.3만 |
|---|
| 2026.05.21 | ₩63,865 | ₩64,332 | ₩63,758 | ₩64,265 | +0.63% | 118.3만 |
|---|
| 2026.05.20 | ₩64,439 | ₩64,666 | ₩63,931 | ₩63,998 | -0.68% | 136.7만 |
|---|
| 2026.05.19 | ₩63,116 | ₩64,332 | ₩62,903 | ₩64,199 | +1.71% | 123.9만 |
|---|
| 2026.05.18 | ₩62,341 | ₩63,263 | ₩62,341 | ₩63,210 | +1.39% | 154.5만 |
|---|
| 2026.05.15 | ₩63,344 | ₩63,544 | ₩61,807 | ₩61,820 | -2.40% | 103.9만 |
|---|
| 2026.05.14 | ₩63,263 | ₩63,678 | ₩63,130 | ₩63,477 | +0.34% | 107.7만 |
|---|
| 2026.05.13 | ₩63,250 | ₩63,370 | ₩62,729 | ₩63,250 | 0.00% | 157.6만 |
|---|
| 2026.05.12 | ₩63,330 | ₩63,771 | ₩62,983 | ₩63,651 | +0.51% | 192.1만 |
|---|
| 2026.05.11 | ₩63,664 | ₩63,972 | ₩63,290 | ₩63,330 | -0.52% | 140.3만 |
|---|
| 2026.05.08 | ₩63,477 | ₩63,811 | ₩63,143 | ₩63,263 | -0.34% | 115.1만 |
|---|
| 2026.05.07 | ₩63,491 | ₩64,012 | ₩63,103 | ₩63,237 | -0.40% | 160만 |
|---|
| 2026.05.06 | ₩63,771 | ₩64,265 | ₩63,063 | ₩63,771 | 0.00% | 202.5만 |
|---|
| 2026.05.05 | ₩63,972 | ₩64,453 | ₩63,771 | ₩63,918 | -0.08% | 140.9만 |
|---|
| 2026.05.04 | ₩64,052 | ₩64,733 | ₩63,611 | ₩63,918 | -0.21% | 124.5만 |
|---|
| 2026.05.01 | ₩65,241 | ₩65,682 | ₩64,372 | ₩64,372 | -1.33% | 201.8만 |
|---|
| 2026.04.30 | ₩63,784 | ₩65,348 | ₩63,637 | ₩65,201 | +2.22% | 235.9만 |
|---|
| 2026.04.29 | ₩63,838 | ₩64,012 | ₩62,782 | ₩63,250 | -0.92% | 236.1만 |
|---|
| 2026.04.28 | ₩64,292 | ₩64,372 | ₩63,317 | ₩63,584 | -1.10% | 196.3만 |
|---|
| 2026.04.27 | ₩64,012 | ₩64,252 | ₩63,477 | ₩63,584 | -0.67% | 136.1만 |
|---|
| 2026.04.24 | ₩63,464 | ₩63,597 | ₩62,889 | ₩62,929 | -0.84% | 158.7만 |
|---|
| 2026.04.23 | ₩62,128 | ₩63,624 | ₩62,128 | ₩63,504 | +2.22% | 149.2만 |
|---|
| 2026.04.22 | ₩62,555 | ₩62,729 | ₩61,126 | ₩61,513 | -1.67% | 173.8만 |
|---|
| 2026.04.21 | ₩63,397 | ₩63,664 | ₩62,021 | ₩62,128 | -2.00% | 110.8만 |
|---|
| 2026.04.20 | ₩64,386 | ₩64,533 | ₩63,090 | ₩63,197 | -1.85% | 119.7만 |
|---|
| 2026.04.17 | ₩64,559 | ₩64,653 | ₩63,825 | ₩64,346 | -0.33% | 138.8만 |
|---|
| 2026.04.16 | ₩64,733 | ₩65,134 | ₩64,399 | ₩64,960 | +0.35% | 143.3만 |
|---|
| 2026.04.15 | ₩64,827 | ₩65,281 | ₩64,479 | ₩64,867 | +0.06% | 139.6만 |
|---|
| 2026.04.14 | ₩64,733 | ₩65,508 | ₩64,279 | ₩65,254 | +0.80% | 166.2만 |
|---|
| 2026.04.13 | ₩66,123 | ₩66,123 | ₩64,640 | ₩64,933 | -1.80% | 98만 |
|---|
| 2026.04.10 | ₩66,430 | ₩66,764 | ₩65,855 | ₩66,069 | -0.54% | 106.1만 |
|---|
| 2026.04.09 | ₩65,802 | ₩66,978 | ₩65,775 | ₩66,617 | +1.24% | 135.5만 |
|---|
| 2026.04.08 | ₩65,214 | ₩65,962 | ₩64,706 | ₩65,895 | +1.04% | 147.7만 |
|---|
| 2026.04.07 | ₩64,893 | ₩65,962 | ₩64,893 | ₩65,481 | +0.91% | 130.7만 |
|---|
| 2026.04.06 | ₩64,279 | ₩65,027 | ₩64,012 | ₩64,947 | +1.04% | 153.3만 |
|---|
| 2026.04.02 | ₩64,640 | ₩65,321 | ₩64,479 | ₩65,147 | +0.79% | 174.7만 |
|---|
| 2026.04.01 | ₩63,784 | ₩64,720 | ₩63,597 | ₩64,479 | +1.09% | 295.7만 |
|---|
| 2026.03.31 | ₩64,800 | ₩64,800 | ₩63,424 | ₩64,078 | -1.11% | 216.5만 |
|---|
| 2026.03.30 | ₩64,185 | ₩64,519 | ₩63,771 | ₩63,985 | -0.31% | 206.1만 |
|---|
| 2026.03.27 | ₩63,678 | ₩64,359 | ₩63,357 | ₩63,517 | -0.25% | 155.7만 |
|---|
| 2026.03.26 | ₩63,237 | ₩63,945 | ₩62,822 | ₩63,691 | +0.72% | 129.6만 |
|---|
| 2026.03.25 | ₩63,651 | ₩63,784 | ₩62,983 | ₩63,277 | -0.59% | 136.5만 |
|---|
| 2026.03.24 | ₩62,061 | ₩63,718 | ₩61,847 | ₩62,822 | +1.23% | 182만 |
|---|
| 2026.03.23 | ₩62,301 | ₩62,889 | ₩61,620 | ₩62,328 | +0.04% | 225.2만 |
|---|
| 2026.03.20 | ₩63,918 | ₩63,918 | ₩61,366 | ₩61,647 | -3.55% | 502만 |
|---|
| 2026.03.19 | ₩63,464 | ₩64,118 | ₩62,662 | ₩63,290 | -0.27% | 141만 |
|---|
| 2026.03.18 | ₩64,172 | ₩64,372 | ₩63,771 | ₩63,838 | -0.52% | 130.3만 |
|---|
| 2026.03.17 | ₩65,027 | ₩65,121 | ₩64,306 | ₩64,399 | -0.97% | 105.3만 |
|---|
| 2026.03.16 | ₩65,161 | ₩65,161 | ₩64,466 | ₩64,653 | -0.78% | 175.5만 |
|---|
| 2026.03.13 | ₩64,599 | ₩65,121 | ₩64,332 | ₩64,599 | 0.00% | 128.5만 |
|---|
| 2026.03.12 | ₩62,782 | ₩64,519 | ₩62,515 | ₩63,945 | +1.85% | 235.8만 |
|---|
| 2026.03.11 | ₩63,517 | ₩64,038 | ₩62,796 | ₩62,903 | -0.97% | 295만 |
|---|
| 2026.03.10 | ₩63,651 | ₩64,292 | ₩63,330 | ₩63,584 | -0.10% | 131.9만 |
|---|
| 2026.03.09 | ₩64,279 | ₩64,399 | ₩62,903 | ₩64,038 | -0.37% | 147.1만 |
|---|
| 2026.03.06 | ₩64,265 | ₩64,640 | ₩63,344 | ₩64,399 | +0.21% | 164.2만 |
|---|
| 2026.03.05 | ₩64,813 | ₩64,947 | ₩64,132 | ₩64,479 | -0.52% | 178.3만 |
|---|
| 2026.03.04 | ₩65,107 | ₩65,548 | ₩64,252 | ₩65,321 | +0.33% | 144.1만 |
|---|
| 2026.03.03 | ₩64,987 | ₩65,695 | ₩64,078 | ₩65,227 | +0.37% | 156.2만 |
|---|
| 2026.03.02 | ₩65,548 | ₩66,203 | ₩65,414 | ₩65,802 | +0.39% | 152.9만 |
|---|
| 2026.02.27 | ₩65,080 | ₩65,708 | ₩64,933 | ₩65,655 | +0.88% | 163.5만 |
|---|
| 2026.02.26 | ₩64,987 | ₩65,067 | ₩62,876 | ₩64,907 | -0.12% | 142.9만 |
|---|
| 2026.02.25 | ₩64,506 | ₩64,947 | ₩63,303 | ₩64,680 | +0.27% | 107.8만 |
|---|
| 2026.02.24 | ₩64,265 | ₩65,094 | ₩63,597 | ₩64,653 | +0.60% | 160.6만 |
|---|
| 2026.02.23 | ₩62,756 | ₩64,412 | ₩62,756 | ₩64,306 | +2.47% | 132.8만 |
|---|
| 2026.02.20 | ₩62,876 | ₩63,277 | ₩62,128 | ₩63,263 | +0.62% | 145.2만 |
|---|
| 2026.02.19 | ₩62,769 | ₩62,983 | ₩62,114 | ₩62,435 | -0.53% | 154.1만 |
|---|
| 2026.02.18 | ₩63,197 | ₩63,611 | ₩61,460 | ₩62,114 | -1.71% | 241.8만 |
|---|
| 2026.02.17 | ₩63,277 | ₩63,464 | ₩62,395 | ₩62,662 | -0.97% | 224.6만 |
|---|
| 2026.02.13 | ₩61,660 | ₩62,996 | ₩61,633 | ₩62,769 | +1.80% | 166.2만 |
|---|
| 2026.02.12 | ₩60,725 | ₩62,248 | ₩60,511 | ₩61,647 | +1.52% | 178만 |
|---|
| 2026.02.11 | ₩60,217 | ₩60,524 | ₩59,776 | ₩60,444 | +0.38% | 164.4만 |
|---|
| 2026.02.10 | ₩59,335 | ₩60,538 | ₩58,975 | ₩60,177 | +1.42% | 132.8만 |
|---|
| 2026.02.09 | ₩58,600 | ₩59,349 | ₩58,454 | ₩59,188 | +1.00% | 157.3만 |
|---|
| 2026.02.06 | ₩59,148 | ₩59,696 | ₩58,454 | ₩58,734 | -0.70% | 154.7만 |
|---|
| 2026.02.05 | ₩58,721 | ₩59,015 | ₩58,186 | ₩58,761 | +0.07% | 151.2만 |
|---|
| 2026.02.04 | ₩58,520 | ₩58,801 | ₩57,946 | ₩58,320 | -0.34% | 133만 |
|---|
| 2026.02.03 | ₩57,451 | ₩58,627 | ₩57,451 | ₩57,866 | +0.72% | 226.5만 |
|---|
| 2026.02.02 | ₩58,320 | ₩58,694 | ₩57,358 | ₩57,558 | -1.31% | 171.9만 |
|---|
| 2026.01.30 | ₩57,932 | ₩58,387 | ₩57,532 | ₩58,360 | +0.74% | 189.9만 |
|---|
| 2026.01.29 | ₩58,387 | ₩58,921 | ₩57,679 | ₩58,093 | -0.50% | 135.5만 |
|---|
| 2026.01.28 | ₩58,574 | ₩58,854 | ₩57,973 | ₩58,133 | -0.75% | 122.7만 |
|---|
| 2026.01.27 | ₩57,799 | ₩58,614 | ₩57,692 | ₩58,600 | +1.39% | 254.8만 |
|---|
| 2026.01.26 | ₩57,331 | ₩58,053 | ₩57,331 | ₩57,812 | +0.84% | 172.3만 |
|---|
| 2026.01.23 | ₩57,665 | ₩57,705 | ₩56,503 | ₩57,037 | -1.09% | 308.9만 |
|---|
| 2026.01.22 | ₩58,387 | ₩58,413 | ₩57,558 | ₩57,692 | -1.19% | 174.6만 |
|---|
| 2026.01.21 | ₩58,841 | ₩59,015 | ₩57,973 | ₩58,387 | -0.77% | 128.1만 |
|---|
| 2026.01.20 | ₩57,331 | ₩58,654 | ₩57,331 | ₩58,387 | +1.84% | 128.1만 |
|---|
| 2026.01.16 | ₩58,039 | ₩58,627 | ₩58,013 | ₩58,307 | +0.46% | 152.4만 |
|---|
| 2026.01.15 | ₩58,093 | ₩58,788 | ₩58,053 | ₩58,413 | +0.55% | 130.4만 |
|---|
| 2026.01.14 | ₩57,425 | ₩58,387 | ₩57,425 | ₩58,093 | +1.16% | 96.1만 |
|---|
| 2026.01.13 | ₩56,743 | ₩57,492 | ₩56,717 | ₩57,411 | +1.18% | 115.3만 |
|---|
| 2026.01.12 | ₩57,024 | ₩57,532 | ₩56,650 | ₩56,770 | -0.45% | 127.1만 |
|---|
| 2026.01.09 | ₩57,318 | ₩57,946 | ₩57,104 | ₩57,224 | -0.16% | 112.6만 |
|---|
| 2026.01.08 | ₩56,142 | ₩57,211 | ₩56,129 | ₩57,064 | +1.64% | 136.3만 |
|---|
| 2026.01.07 | ₩57,144 | ₩57,211 | ₩56,035 | ₩56,329 | -1.43% | 91.1만 |
|---|
| 2026.01.06 | ₩56,249 | ₩56,997 | ₩56,035 | ₩56,904 | +1.16% | 171.9만 |
|---|
| 2026.01.05 | ₩56,610 | ₩56,797 | ₩55,715 | ₩56,356 | -0.45% | 152.9만 |
|---|
| 2026.01.02 | ₩56,957 | ₩57,398 | ₩56,423 | ₩57,291 | +0.59% | 223.6만 |
|---|
| 2025.12.31 | ₩57,385 | ₩57,585 | ₩56,717 | ₩57,051 | -0.58% | 139.4만 |
|---|
| 2025.12.30 | ₩57,371 | ₩57,612 | ₩57,224 | ₩57,492 | +0.21% | 91.6만 |
|---|
| 2025.12.29 | ₩57,304 | ₩57,652 | ₩57,238 | ₩57,318 | +0.02% | 115.8만 |
|---|
| 2025.12.26 | ₩57,385 | ₩57,572 | ₩56,984 | ₩57,158 | -0.40% | 78.6만 |
|---|
| 2025.12.24 | ₩57,638 | ₩57,719 | ₩57,304 | ₩57,438 | -0.35% | 62.3만 |
|---|
| 2025.12.23 | ₩57,612 | ₩57,612 | ₩57,211 | ₩57,425 | -0.32% | 149.1만 |
|---|
| 2025.12.22 | ₩56,850 | ₩57,585 | ₩56,610 | ₩57,492 | +1.13% | 140.2만 |
|---|
| 2025.12.19 | ₩57,652 | ₩57,906 | ₩56,690 | ₩56,783 | -1.51% | 219.9만 |
|---|
| 2025.12.18 | ₩57,612 | ₩58,066 | ₩57,478 | ₩57,812 | +0.35% | 123.3만 |
|---|
| 2025.12.17 | ₩57,451 | ₩57,919 | ₩57,345 | ₩57,545 | +0.16% | 132.2만 |
|---|
| 2025.12.16 | ₩57,932 | ₩58,133 | ₩57,091 | ₩57,545 | -0.67% | 148.3만 |
|---|
| 2025.12.15 | ₩57,692 | ₩58,013 | ₩57,184 | ₩57,719 | +0.05% | 97.7만 |
|---|
| 2025.12.12 | ₩57,117 | ₩57,532 | ₩56,864 | ₩57,518 | +0.70% | 210.9만 |
|---|
| 2025.12.11 | ₩57,385 | ₩58,079 | ₩56,864 | ₩56,944 | -0.77% | 126.3만 |
|---|
| 2025.12.10 | ₩57,572 | ₩57,692 | ₩57,077 | ₩57,304 | -0.46% | 95.8만 |
|---|
| 2025.12.09 | ₩57,785 | ₩57,973 | ₩57,478 | ₩57,545 | -0.42% | 149.8만 |
|---|
| 2025.12.08 | ₩57,839 | ₩58,106 | ₩57,238 | ₩57,291 | -0.95% | 111만 |
|---|
| 2025.12.05 | ₩58,106 | ₩58,333 | ₩57,799 | ₩57,959 | -0.25% | 79.5만 |
|---|
| 2025.12.04 | ₩58,908 | ₩59,215 | ₩58,079 | ₩58,106 | -1.36% | 118.5만 |
|---|
| 2025.12.03 | ₩59,509 | ₩59,683 | ₩58,627 | ₩59,122 | -0.65% | 172.5만 |
|---|
| 2025.12.02 | ₩60,043 | ₩60,150 | ₩59,242 | ₩59,349 | -1.16% | 246.2만 |
|---|
| 2025.12.01 | ₩60,711 | ₩60,845 | ₩59,749 | ₩59,937 | -1.28% | 158.7만 |
|---|
| 2025.11.28 | ₩61,139 | ₩61,192 | ₩60,792 | ₩61,166 | +0.04% | 63.7만 |
|---|
| 2025.11.26 | ₩60,271 | ₩60,858 | ₩59,950 | ₩60,792 | +0.86% | 170만 |
|---|
| 2025.11.25 | ₩59,790 | ₩60,551 | ₩59,790 | ₩59,923 | +0.22% | 135.7만 |
|---|
| 2025.11.24 | ₩59,242 | ₩59,977 | ₩58,373 | ₩59,790 | +0.92% | 217.3만 |
|---|
| 2025.11.21 | ₩57,839 | ₩59,482 | ₩57,585 | ₩59,188 | +2.33% | 602.9만 |
|---|
| 2025.11.20 | ₩59,135 | ₩59,509 | ₩58,841 | ₩58,961 | -0.29% | 69.7만 |
|---|
| 2025.11.19 | ₩58,988 | ₩59,442 | ₩58,721 | ₩58,894 | -0.16% | 122만 |
|---|
| 2025.11.18 | ₩59,736 | ₩60,043 | ₩58,814 | ₩58,975 | -1.27% | 145.4만 |
|---|
| 2025.11.17 | ₩60,124 | ₩60,471 | ₩59,496 | ₩59,576 | -0.91% | 98.1만 |
|---|
| 2025.11.14 | ₩60,084 | ₩60,244 | ₩59,242 | ₩59,803 | -0.47% | 130만 |
|---|
| 2025.11.13 | ₩60,792 | ₩60,939 | ₩60,017 | ₩60,084 | -1.16% | 98.4만 |
|---|
| 2025.11.12 | ₩60,524 | ₩61,045 | ₩60,471 | ₩60,965 | +0.73% | 117.4만 |
|---|
| 2025.11.11 | ₩59,776 | ₩60,711 | ₩59,656 | ₩60,631 | +1.43% | 130.4만 |
|---|
| 2025.11.10 | ₩58,988 | ₩59,870 | ₩58,988 | ₩59,696 | +1.20% | 71.4만 |
|---|
| 2025.11.07 | ₩58,814 | ₩59,282 | ₩58,694 | ₩59,215 | +0.68% | 103.4만 |
|---|
| 2025.11.06 | ₩58,788 | ₩59,576 | ₩58,788 | ₩58,894 | +0.18% | 92.7만 |
|---|
| 2025.11.05 | ₩59,322 | ₩59,349 | ₩58,627 | ₩58,854 | -0.79% | 104.4만 |
|---|
| 2025.11.04 | ₩59,202 | ₩59,429 | ₩58,373 | ₩59,175 | -0.05% | 131.6만 |
|---|
| 2025.11.03 | ₩58,801 | ₩59,081 | ₩57,852 | ₩58,961 | +0.27% | 127만 |
|---|
| 2025.10.31 | ₩58,948 | ₩59,469 | ₩58,667 | ₩58,975 | +0.05% | 149.6만 |
|---|
| 2025.10.30 | ₩59,562 | ₩60,324 | ₩59,108 | ₩59,402 | -0.27% | 137.5만 |
|---|
| 2025.10.29 | ₩59,469 | ₩61,393 | ₩59,001 | ₩59,335 | -0.22% | 160.6만 |
|---|
| 2025.10.28 | ₩61,887 | ₩62,007 | ₩60,618 | ₩60,645 | -2.01% | 140.7만 |
|---|
| 2025.10.27 | ₩62,007 | ₩62,195 | ₩61,420 | ₩62,101 | +0.15% | 70.8만 |
|---|
| 2025.10.24 | ₩61,994 | ₩62,195 | ₩61,647 | ₩61,954 | -0.06% | 106.4만 |
|---|
| 2025.10.23 | ₩62,288 | ₩62,288 | ₩61,473 | ₩61,714 | -0.92% | 86만 |
|---|
| 2025.10.22 | ₩62,649 | ₩62,689 | ₩62,007 | ₩62,061 | -0.94% | 102.9만 |
|---|
| 2025.10.21 | ₩62,488 | ₩62,796 | ₩62,141 | ₩62,341 | -0.24% | 88.3만 |
|---|
| 2025.10.20 | ₩62,529 | ₩62,782 | ₩62,088 | ₩62,328 | -0.32% | 64.6만 |
|---|
| 2025.10.17 | ₩62,181 | ₩62,288 | ₩61,794 | ₩62,128 | -0.09% | 68.5만 |
|---|
| 2025.10.16 | ₩63,036 | ₩63,237 | ₩61,914 | ₩62,034 | -1.59% | 63.4만 |
|---|
| 2025.10.15 | ₩62,248 | ₩63,157 | ₩62,248 | ₩62,849 | +0.97% | 158.9만 |
|---|
| 2025.10.14 | ₩61,460 | ₩62,382 | ₩61,393 | ₩62,154 | +1.13% | 102.9만 |
|---|
| 2025.10.13 | ₩60,965 | ₩61,540 | ₩60,858 | ₩61,406 | +0.72% | 89.4만 |
|---|
| 2025.10.10 | ₩61,019 | ₩61,593 | ₩60,872 | ₩61,179 | +0.26% | 112.8만 |
|---|