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 | ₩61,589 | ₩62,217 | ₩61,321 | ₩62,150 | +0.91% | 156.3만 |
| 2026.10.08 | ₩61,388 | ₩61,789 | ₩60,974 | ₩61,629 | +0.39% | 175.8만 |
| 2026.10.07 | ₩61,094 | ₩61,575 | ₩60,894 | ₩61,335 | +0.39% | 192.4만 |
| 2026.10.06 | ₩60,453 | ₩61,295 | ₩60,199 | ₩61,268 | +1.35% | 209.3만 |
| 2026.10.05 | ₩60,012 | ₩60,653 | ₩59,330 | ₩60,105 | +0.16% | 284.2만 |
| 2026.10.02 | ₩61,468 | ₩61,990 | ₩60,159 | ₩60,600 | -1.41% | 393.4만 |
| 2026.10.01 | ₩60,707 | ₩61,375 | ₩60,025 | ₩61,041 | +0.55% | 208.9만 |
| 2026.09.30 | ₩61,041 | ₩61,295 | ₩60,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,707 |
| -0.55% |
| 217만 |
| 2026.09.29 | ₩59,597 | ₩60,800 | ₩59,423 | ₩60,653 | +1.77% | 224.7만 |
|---|
| 2026.09.28 | ₩59,784 | ₩60,172 | ₩59,223 | ₩59,718 | -0.11% | 218.5만 |
|---|
| 2026.09.25 | ₩59,263 | ₩60,092 | ₩59,129 | ₩59,891 | +1.06% | 227.5만 |
|---|
| 2026.09.24 | ₩59,838 | ₩60,092 | ₩59,183 | ₩59,183 | -1.09% | 204.9만 |
|---|
| 2026.09.23 | ₩60,105 | ₩60,239 | ₩59,450 | ₩59,758 | -0.58% | 185.7만 |
|---|
| 2026.09.22 | ₩60,145 | ₩60,720 | ₩59,945 | ₩60,292 | +0.24% | 165.3만 |
|---|
| 2026.09.21 | ₩60,974 | ₩61,188 | ₩60,212 | ₩60,212 | -1.25% | 148.7만 |
|---|
| 2026.09.18 | ₩61,522 | ₩61,615 | ₩60,720 | ₩60,827 | -1.13% | 238.5만 |
|---|
| 2026.09.17 | ₩61,843 | ₩61,963 | ₩61,428 | ₩61,883 | +0.06% | 109.9만 |
|---|
| 2026.09.16 | ₩61,562 | ₩61,923 | ₩61,174 | ₩61,495 | -0.11% | 145.7만 |
|---|
| 2026.09.15 | ₩61,950 | ₩62,003 | ₩60,880 | ₩61,094 | -1.38% | 161.1만 |
|---|
| 2026.09.14 | ₩62,551 | ₩62,899 | ₩61,575 | ₩61,789 | -1.22% | 172.5만 |
|---|
| 2026.09.11 | ₩62,872 | ₩62,872 | ₩61,976 | ₩62,217 | -1.04% | 161만 |
|---|
| 2026.09.10 | ₩62,965 | ₩63,152 | ₩62,097 | ₩62,270 | -1.10% | 120만 |
|---|
| 2026.09.09 | ₩63,246 | ₩63,620 | ₩62,163 | ₩62,711 | -0.85% | 138만 |
|---|
| 2026.09.08 | ₩62,711 | ₩64,021 | ₩62,711 | ₩63,340 | +1.00% | 222.9만 |
|---|
| 2026.09.04 | ₩62,337 | ₩62,939 | ₩62,337 | ₩62,711 | +0.60% | 130.2만 |
|---|
| 2026.09.03 | ₩62,204 | ₩63,005 | ₩62,083 | ₩62,671 | +0.75% | 135.4만 |
|---|
| 2026.09.02 | ₩62,404 | ₩62,404 | ₩61,575 | ₩62,097 | -0.49% | 225.5만 |
|---|
| 2026.09.01 | ₩61,228 | ₩61,522 | ₩60,934 | ₩61,468 | +0.39% | 123.1만 |
|---|
| 2026.08.31 | ₩60,707 | ₩61,201 | ₩60,506 | ₩60,987 | +0.46% | 140.7만 |
|---|
| 2026.08.28 | ₩61,856 | ₩61,856 | ₩60,720 | ₩61,134 | -1.17% | 131만 |
|---|
| 2026.08.27 | ₩61,642 | ₩61,856 | ₩61,214 | ₩61,522 | -0.20% | 139.2만 |
|---|
| 2026.08.26 | ₩61,549 | ₩62,765 | ₩61,549 | ₩62,217 | +1.09% | 158.6만 |
|---|
| 2026.08.25 | ₩61,535 | ₩61,682 | ₩61,255 | ₩61,402 | -0.22% | 124.1만 |
|---|
| 2026.08.24 | ₩61,121 | ₩61,562 | ₩60,827 | ₩61,428 | +0.50% | 164.3만 |
|---|
| 2026.08.21 | ₩62,551 | ₩62,992 | ₩60,947 | ₩60,974 | -2.52% | 114.7만 |
|---|
| 2026.08.20 | ₩62,484 | ₩63,299 | ₩62,457 | ₩62,457 | -0.04% | 111.5만 |
|---|
| 2026.08.19 | ₩63,326 | ₩63,460 | ₩62,351 | ₩62,725 | -0.95% | 124.4만 |
|---|
| 2026.08.18 | ₩63,901 | ₩64,088 | ₩62,417 | ₩62,899 | -1.57% | 145.4만 |
|---|
| 2026.08.17 | ₩63,233 | ₩63,607 | ₩62,832 | ₩63,286 | +0.08% | 96.2만 |
|---|
| 2026.08.14 | ₩62,511 | ₩63,580 | ₩62,484 | ₩63,487 | +1.56% | 98.6만 |
|---|
| 2026.08.13 | ₩62,952 | ₩63,233 | ₩62,631 | ₩62,845 | -0.17% | 113.5만 |
|---|
| 2026.08.12 | ₩62,083 | ₩62,765 | ₩62,083 | ₩62,685 | +0.97% | 125만 |
|---|
| 2026.08.11 | ₩61,682 | ₩62,217 | ₩61,375 | ₩61,909 | +0.37% | 231.6만 |
|---|
| 2026.08.10 | ₩62,391 | ₩62,404 | ₩61,629 | ₩61,722 | -1.07% | 118.9만 |
|---|
| 2026.08.07 | ₩62,671 | ₩63,299 | ₩61,990 | ₩62,845 | +0.28% | 108.4만 |
|---|
| 2026.08.06 | ₩63,687 | ₩63,754 | ₩62,150 | ₩62,538 | -1.80% | 114만 |
|---|
| 2026.08.05 | ₩63,326 | ₩63,527 | ₩62,123 | ₩62,845 | -0.76% | 129.1만 |
|---|
| 2026.08.04 | ₩63,005 | ₩63,620 | ₩62,618 | ₩63,326 | +0.51% | 147.2만 |
|---|
| 2026.08.03 | ₩63,032 | ₩64,369 | ₩62,885 | ₩63,313 | +0.45% | 153.7만 |
|---|
| 2026.07.31 | ₩63,099 | ₩63,834 | ₩63,046 | ₩63,286 | +0.30% | 142.5만 |
|---|
| 2026.07.30 | ₩63,634 | ₩64,289 | ₩63,032 | ₩63,166 | -0.74% | 181.9만 |
|---|
| 2026.07.29 | ₩65,398 | ₩66,534 | ₩63,700 | ₩63,874 | -2.33% | 216.1만 |
|---|
| 2026.07.28 | ₩66,240 | ₩67,617 | ₩65,879 | ₩65,892 | -0.52% | 187.3만 |
|---|
| 2026.07.27 | ₩66,521 | ₩66,868 | ₩65,839 | ₩65,866 | -0.98% | 120만 |
|---|
| 2026.07.24 | ₩66,601 | ₩67,256 | ₩66,440 | ₩66,761 | +0.24% | 124.3만 |
|---|
| 2026.07.23 | ₩65,237 | ₩66,387 | ₩65,237 | ₩66,307 | +1.64% | 122.7만 |
|---|
| 2026.07.22 | ₩65,157 | ₩65,906 | ₩64,917 | ₩65,892 | +1.13% | 121만 |
|---|
| 2026.07.21 | ₩64,636 | ₩64,837 | ₩63,981 | ₩64,596 | -0.06% | 109.9만 |
|---|
| 2026.07.20 | ₩65,304 | ₩65,999 | ₩64,716 | ₩64,903 | -0.61% | 141.6만 |
|---|
| 2026.07.17 | ₩66,868 | ₩67,176 | ₩64,903 | ₩65,090 | -2.66% | 102만 |
|---|
| 2026.07.16 | ₩65,197 | ₩65,986 | ₩65,077 | ₩65,919 | +1.11% | 113만 |
|---|
| 2026.07.15 | ₩66,013 | ₩66,427 | ₩65,090 | ₩65,157 | -1.30% | 116.6만 |
|---|
| 2026.07.14 | ₩66,213 | ₩67,028 | ₩65,772 | ₩66,160 | -0.08% | 200.1만 |
|---|
| 2026.07.13 | ₩64,863 | ₩65,745 | ₩64,863 | ₩65,478 | +0.95% | 142.4만 |
|---|
| 2026.07.10 | ₩64,609 | ₩65,451 | ₩64,609 | ₩65,024 | +0.64% | 134.4만 |
|---|
| 2026.07.09 | ₩64,943 | ₩65,090 | ₩64,462 | ₩64,542 | -0.62% | 159.5만 |
|---|
| 2026.07.08 | ₩65,598 | ₩65,732 | ₩64,770 | ₩64,837 | -1.16% | 104.7만 |
|---|
| 2026.07.07 | ₩65,157 | ₩66,587 | ₩65,144 | ₩65,545 | +0.59% | 119.5만 |
|---|
| 2026.07.06 | ₩65,425 | ₩65,491 | ₩64,422 | ₩64,502 | -1.41% | 104.2만 |
|---|
| 2026.07.02 | ₩65,077 | ₩66,120 | ₩64,596 | ₩66,080 | +1.54% | 135.3만 |
|---|
| 2026.07.01 | ₩64,810 | ₩65,090 | ₩64,315 | ₩64,529 | -0.43% | 144.6만 |
|---|
| 2026.06.30 | ₩65,344 | ₩65,585 | ₩64,770 | ₩65,037 | -0.47% | 236.8만 |
|---|
| 2026.06.29 | ₩65,986 | ₩66,186 | ₩65,411 | ₩65,785 | -0.30% | 132.4만 |
|---|
| 2026.06.26 | ₩65,839 | ₩66,267 | ₩65,572 | ₩66,267 | +0.65% | 190.1만 |
|---|
| 2026.06.25 | ₩65,251 | ₩65,892 | ₩64,716 | ₩65,425 | +0.27% | 159.1만 |
|---|
| 2026.06.24 | ₩65,077 | ₩65,237 | ₩64,355 | ₩64,957 | -0.18% | 126.4만 |
|---|
| 2026.06.23 | ₩64,115 | ₩64,810 | ₩63,674 | ₩64,649 | +0.83% | 127.7만 |
|---|
| 2026.06.22 | ₩62,792 | ₩64,101 | ₩62,778 | ₩63,741 | +1.51% | 119.4만 |
|---|
| 2026.06.18 | ₩63,179 | ₩63,594 | ₩62,711 | ₩63,219 | +0.06% | 207.3만 |
|---|
| 2026.06.17 | ₩63,540 | ₩64,075 | ₩62,912 | ₩63,273 | -0.42% | 153.4만 |
|---|
| 2026.06.16 | ₩64,222 | ₩64,796 | ₩63,754 | ₩63,981 | -0.37% | 117.4만 |
|---|
| 2026.06.15 | ₩63,580 | ₩64,222 | ₩63,246 | ₩64,061 | +0.76% | 69.8만 |
|---|
| 2026.06.12 | ₩63,406 | ₩64,101 | ₩63,273 | ₩63,888 | +0.76% | 95.1만 |
|---|
| 2026.06.11 | ₩64,008 | ₩64,449 | ₩63,219 | ₩63,246 | -1.19% | 123만 |
|---|
| 2026.06.10 | ₩63,981 | ₩64,168 | ₩63,406 | ₩63,674 | -0.48% | 104.9만 |
|---|
| 2026.06.09 | ₩62,538 | ₩63,714 | ₩62,351 | ₩63,353 | +1.30% | 171.4만 |
|---|
| 2026.06.08 | ₩63,634 | ₩63,794 | ₩61,896 | ₩62,310 | -2.08% | 185.7만 |
|---|
| 2026.06.05 | ₩63,005 | ₩64,248 | ₩62,832 | ₩63,888 | +1.40% | 105.1만 |
|---|
| 2026.06.04 | ₩62,471 | ₩62,952 | ₩61,803 | ₩62,778 | +0.49% | 120.6만 |
|---|
| 2026.06.03 | ₩62,417 | ₩63,299 | ₩62,003 | ₩62,016 | -0.64% | 290.9만 |
|---|
| 2026.06.02 | ₩61,134 | ₩62,484 | ₩61,134 | ₩62,297 | +1.90% | 130.7만 |
|---|
| 2026.06.01 | ₩62,658 | ₩62,698 | ₩60,974 | ₩61,027 | -2.60% | 137.2만 |
|---|
| 2026.05.29 | ₩63,139 | ₩63,380 | ₩62,685 | ₩63,126 | -0.02% | 189.6만 |
|---|
| 2026.05.28 | ₩64,195 | ₩64,516 | ₩63,152 | ₩63,326 | -1.35% | 105.3만 |
|---|
| 2026.05.27 | ₩64,436 | ₩64,609 | ₩63,901 | ₩64,395 | -0.06% | 113.3만 |
|---|
| 2026.05.26 | ₩64,690 | ₩64,863 | ₩64,195 | ₩64,703 | +0.02% | 109.7만 |
|---|
| 2026.05.22 | ₩64,382 | ₩65,024 | ₩64,048 | ₩64,877 | +0.77% | 104.3만 |
|---|
| 2026.05.21 | ₩63,888 | ₩64,355 | ₩63,781 | ₩64,289 | +0.63% | 118.3만 |
|---|
| 2026.05.20 | ₩64,462 | ₩64,690 | ₩63,954 | ₩64,021 | -0.68% | 136.7만 |
|---|
| 2026.05.19 | ₩63,139 | ₩64,355 | ₩62,925 | ₩64,222 | +1.71% | 123.9만 |
|---|
| 2026.05.18 | ₩62,364 | ₩63,286 | ₩62,364 | ₩63,233 | +1.39% | 154.5만 |
|---|
| 2026.05.15 | ₩63,366 | ₩63,567 | ₩61,829 | ₩61,843 | -2.40% | 103.9만 |
|---|
| 2026.05.14 | ₩63,286 | ₩63,700 | ₩63,152 | ₩63,500 | +0.34% | 107.7만 |
|---|
| 2026.05.13 | ₩63,273 | ₩63,393 | ₩62,751 | ₩63,273 | 0.00% | 157.6만 |
|---|
| 2026.05.12 | ₩63,353 | ₩63,794 | ₩63,005 | ₩63,674 | +0.51% | 192.1만 |
|---|
| 2026.05.11 | ₩63,687 | ₩63,994 | ₩63,313 | ₩63,353 | -0.52% | 140.3만 |
|---|
| 2026.05.08 | ₩63,500 | ₩63,834 | ₩63,166 | ₩63,286 | -0.34% | 115.1만 |
|---|
| 2026.05.07 | ₩63,513 | ₩64,035 | ₩63,126 | ₩63,259 | -0.40% | 160만 |
|---|
| 2026.05.06 | ₩63,794 | ₩64,289 | ₩63,086 | ₩63,794 | 0.00% | 202.5만 |
|---|
| 2026.05.05 | ₩63,994 | ₩64,476 | ₩63,794 | ₩63,941 | -0.08% | 140.9만 |
|---|
| 2026.05.04 | ₩64,075 | ₩64,756 | ₩63,634 | ₩63,941 | -0.21% | 124.5만 |
|---|
| 2026.05.01 | ₩65,264 | ₩65,705 | ₩64,395 | ₩64,395 | -1.33% | 201.8만 |
|---|
| 2026.04.30 | ₩63,807 | ₩65,371 | ₩63,660 | ₩65,224 | +2.22% | 235.9만 |
|---|
| 2026.04.29 | ₩63,861 | ₩64,035 | ₩62,805 | ₩63,273 | -0.92% | 236.1만 |
|---|
| 2026.04.28 | ₩64,315 | ₩64,395 | ₩63,340 | ₩63,607 | -1.10% | 196.3만 |
|---|
| 2026.04.27 | ₩64,035 | ₩64,275 | ₩63,500 | ₩63,607 | -0.67% | 136.1만 |
|---|
| 2026.04.24 | ₩63,487 | ₩63,620 | ₩62,912 | ₩62,952 | -0.84% | 158.7만 |
|---|
| 2026.04.23 | ₩62,150 | ₩63,647 | ₩62,150 | ₩63,527 | +2.22% | 149.2만 |
|---|
| 2026.04.22 | ₩62,578 | ₩62,751 | ₩61,148 | ₩61,535 | -1.67% | 173.8만 |
|---|
| 2026.04.21 | ₩63,420 | ₩63,687 | ₩62,043 | ₩62,150 | -2.00% | 110.8만 |
|---|
| 2026.04.20 | ₩64,409 | ₩64,556 | ₩63,112 | ₩63,219 | -1.85% | 119.7만 |
|---|
| 2026.04.17 | ₩64,583 | ₩64,676 | ₩63,847 | ₩64,369 | -0.33% | 138.8만 |
|---|
| 2026.04.16 | ₩64,756 | ₩65,157 | ₩64,422 | ₩64,984 | +0.35% | 143.3만 |
|---|
| 2026.04.15 | ₩64,850 | ₩65,304 | ₩64,502 | ₩64,890 | +0.06% | 139.6만 |
|---|
| 2026.04.14 | ₩64,756 | ₩65,532 | ₩64,302 | ₩65,278 | +0.80% | 166.2만 |
|---|
| 2026.04.13 | ₩66,146 | ₩66,146 | ₩64,663 | ₩64,957 | -1.80% | 98만 |
|---|
| 2026.04.10 | ₩66,454 | ₩66,788 | ₩65,879 | ₩66,093 | -0.54% | 106.1만 |
|---|
| 2026.04.09 | ₩65,826 | ₩67,002 | ₩65,799 | ₩66,641 | +1.24% | 135.5만 |
|---|
| 2026.04.08 | ₩65,237 | ₩65,986 | ₩64,730 | ₩65,919 | +1.04% | 147.7만 |
|---|
| 2026.04.07 | ₩64,917 | ₩65,986 | ₩64,917 | ₩65,505 | +0.91% | 130.7만 |
|---|
| 2026.04.06 | ₩64,302 | ₩65,050 | ₩64,035 | ₩64,970 | +1.04% | 153.3만 |
|---|
| 2026.04.02 | ₩64,663 | ₩65,344 | ₩64,502 | ₩65,171 | +0.79% | 174.7만 |
|---|
| 2026.04.01 | ₩63,807 | ₩64,743 | ₩63,620 | ₩64,502 | +1.09% | 295.7만 |
|---|
| 2026.03.31 | ₩64,823 | ₩64,823 | ₩63,447 | ₩64,101 | -1.11% | 216.5만 |
|---|
| 2026.03.30 | ₩64,208 | ₩64,542 | ₩63,794 | ₩64,008 | -0.31% | 206.1만 |
|---|
| 2026.03.27 | ₩63,700 | ₩64,382 | ₩63,380 | ₩63,540 | -0.25% | 155.7만 |
|---|
| 2026.03.26 | ₩63,259 | ₩63,968 | ₩62,845 | ₩63,714 | +0.72% | 129.6만 |
|---|
| 2026.03.25 | ₩63,674 | ₩63,807 | ₩63,005 | ₩63,299 | -0.59% | 136.5만 |
|---|
| 2026.03.24 | ₩62,083 | ₩63,741 | ₩61,869 | ₩62,845 | +1.23% | 182만 |
|---|
| 2026.03.23 | ₩62,324 | ₩62,912 | ₩61,642 | ₩62,351 | +0.04% | 225.2만 |
|---|
| 2026.03.20 | ₩63,941 | ₩63,941 | ₩61,388 | ₩61,669 | -3.55% | 502만 |
|---|
| 2026.03.19 | ₩63,487 | ₩64,142 | ₩62,685 | ₩63,313 | -0.27% | 141만 |
|---|
| 2026.03.18 | ₩64,195 | ₩64,395 | ₩63,794 | ₩63,861 | -0.52% | 130.3만 |
|---|
| 2026.03.17 | ₩65,050 | ₩65,144 | ₩64,329 | ₩64,422 | -0.97% | 105.3만 |
|---|
| 2026.03.16 | ₩65,184 | ₩65,184 | ₩64,489 | ₩64,676 | -0.78% | 175.5만 |
|---|
| 2026.03.13 | ₩64,623 | ₩65,144 | ₩64,355 | ₩64,623 | 0.00% | 128.5만 |
|---|
| 2026.03.12 | ₩62,805 | ₩64,542 | ₩62,538 | ₩63,968 | +1.85% | 235.8만 |
|---|
| 2026.03.11 | ₩63,540 | ₩64,061 | ₩62,818 | ₩62,925 | -0.97% | 295만 |
|---|
| 2026.03.10 | ₩63,674 | ₩64,315 | ₩63,353 | ₩63,607 | -0.10% | 131.9만 |
|---|
| 2026.03.09 | ₩64,302 | ₩64,422 | ₩62,925 | ₩64,061 | -0.37% | 147.1만 |
|---|
| 2026.03.06 | ₩64,289 | ₩64,663 | ₩63,366 | ₩64,422 | +0.21% | 164.2만 |
|---|
| 2026.03.05 | ₩64,837 | ₩64,970 | ₩64,155 | ₩64,502 | -0.52% | 178.3만 |
|---|
| 2026.03.04 | ₩65,131 | ₩65,572 | ₩64,275 | ₩65,344 | +0.33% | 144.1만 |
|---|
| 2026.03.03 | ₩65,010 | ₩65,719 | ₩64,101 | ₩65,251 | +0.37% | 156.2만 |
|---|
| 2026.03.02 | ₩65,572 | ₩66,227 | ₩65,438 | ₩65,826 | +0.39% | 152.9만 |
|---|
| 2026.02.27 | ₩65,104 | ₩65,732 | ₩64,957 | ₩65,679 | +0.88% | 163.5만 |
|---|
| 2026.02.26 | ₩65,010 | ₩65,090 | ₩62,899 | ₩64,930 | -0.12% | 142.9만 |
|---|
| 2026.02.25 | ₩64,529 | ₩64,970 | ₩63,326 | ₩64,703 | +0.27% | 107.8만 |
|---|
| 2026.02.24 | ₩64,289 | ₩65,117 | ₩63,620 | ₩64,676 | +0.60% | 160.6만 |
|---|
| 2026.02.23 | ₩62,778 | ₩64,436 | ₩62,778 | ₩64,329 | +2.47% | 132.8만 |
|---|
| 2026.02.20 | ₩62,899 | ₩63,299 | ₩62,150 | ₩63,286 | +0.62% | 145.2만 |
|---|
| 2026.02.19 | ₩62,792 | ₩63,005 | ₩62,137 | ₩62,457 | -0.53% | 154.1만 |
|---|
| 2026.02.18 | ₩63,219 | ₩63,634 | ₩61,482 | ₩62,137 | -1.71% | 241.8만 |
|---|
| 2026.02.17 | ₩63,299 | ₩63,487 | ₩62,417 | ₩62,685 | -0.97% | 224.6만 |
|---|
| 2026.02.13 | ₩61,682 | ₩63,019 | ₩61,656 | ₩62,792 | +1.80% | 166.2만 |
|---|
| 2026.02.12 | ₩60,747 | ₩62,270 | ₩60,533 | ₩61,669 | +1.52% | 178만 |
|---|
| 2026.02.11 | ₩60,239 | ₩60,546 | ₩59,798 | ₩60,466 | +0.38% | 164.4만 |
|---|
| 2026.02.10 | ₩59,357 | ₩60,560 | ₩58,996 | ₩60,199 | +1.42% | 132.8만 |
|---|
| 2026.02.09 | ₩58,622 | ₩59,370 | ₩58,475 | ₩59,210 | +1.00% | 157.3만 |
|---|
| 2026.02.06 | ₩59,170 | ₩59,718 | ₩58,475 | ₩58,755 | -0.70% | 154.7만 |
|---|
| 2026.02.05 | ₩58,742 | ₩59,036 | ₩58,207 | ₩58,782 | +0.07% | 151.2만 |
|---|
| 2026.02.04 | ₩58,541 | ₩58,822 | ₩57,967 | ₩58,341 | -0.34% | 133만 |
|---|
| 2026.02.03 | ₩57,472 | ₩58,648 | ₩57,472 | ₩57,886 | +0.72% | 226.5만 |
|---|
| 2026.02.02 | ₩58,341 | ₩58,715 | ₩57,379 | ₩57,579 | -1.31% | 171.9만 |
|---|
| 2026.01.30 | ₩57,953 | ₩58,408 | ₩57,552 | ₩58,381 | +0.74% | 189.9만 |
|---|
| 2026.01.29 | ₩58,408 | ₩58,942 | ₩57,699 | ₩58,114 | -0.50% | 135.5만 |
|---|
| 2026.01.28 | ₩58,595 | ₩58,875 | ₩57,993 | ₩58,154 | -0.75% | 122.7만 |
|---|
| 2026.01.27 | ₩57,820 | ₩58,635 | ₩57,713 | ₩58,622 | +1.39% | 254.8만 |
|---|
| 2026.01.26 | ₩57,352 | ₩58,074 | ₩57,352 | ₩57,833 | +0.84% | 172.3만 |
|---|
| 2026.01.23 | ₩57,686 | ₩57,726 | ₩56,523 | ₩57,058 | -1.09% | 308.9만 |
|---|
| 2026.01.22 | ₩58,408 | ₩58,434 | ₩57,579 | ₩57,713 | -1.19% | 174.6만 |
|---|
| 2026.01.21 | ₩58,862 | ₩59,036 | ₩57,993 | ₩58,408 | -0.77% | 128.1만 |
|---|
| 2026.01.20 | ₩57,352 | ₩58,675 | ₩57,352 | ₩58,408 | +1.84% | 128.1만 |
|---|
| 2026.01.16 | ₩58,060 | ₩58,648 | ₩58,033 | ₩58,327 | +0.46% | 152.4만 |
|---|
| 2026.01.15 | ₩58,114 | ₩58,809 | ₩58,074 | ₩58,434 | +0.55% | 130.4만 |
|---|
| 2026.01.14 | ₩57,445 | ₩58,408 | ₩57,445 | ₩58,114 | +1.16% | 96.1만 |
|---|
| 2026.01.13 | ₩56,764 | ₩57,512 | ₩56,737 | ₩57,432 | +1.18% | 115.3만 |
|---|
| 2026.01.12 | ₩57,044 | ₩57,552 | ₩56,670 | ₩56,790 | -0.45% | 127.1만 |
|---|
| 2026.01.09 | ₩57,338 | ₩57,967 | ₩57,125 | ₩57,245 | -0.16% | 112.6만 |
|---|
| 2026.01.08 | ₩56,162 | ₩57,231 | ₩56,149 | ₩57,084 | +1.64% | 136.3만 |
|---|
| 2026.01.07 | ₩57,165 | ₩57,231 | ₩56,055 | ₩56,349 | -1.43% | 91.1만 |
|---|
| 2026.01.06 | ₩56,269 | ₩57,018 | ₩56,055 | ₩56,924 | +1.16% | 171.9만 |
|---|
| 2026.01.05 | ₩56,630 | ₩56,817 | ₩55,735 | ₩56,376 | -0.45% | 152.9만 |
|---|
| 2026.01.02 | ₩56,978 | ₩57,419 | ₩56,443 | ₩57,312 | +0.59% | 223.6만 |
|---|
| 2025.12.31 | ₩57,405 | ₩57,606 | ₩56,737 | ₩57,071 | -0.58% | 139.4만 |
|---|
| 2025.12.30 | ₩57,392 | ₩57,632 | ₩57,245 | ₩57,512 | +0.21% | 91.6만 |
|---|
| 2025.12.29 | ₩57,325 | ₩57,673 | ₩57,258 | ₩57,338 | +0.02% | 115.8만 |
|---|
| 2025.12.26 | ₩57,405 | ₩57,592 | ₩57,004 | ₩57,178 | -0.40% | 78.6만 |
|---|
| 2025.12.24 | ₩57,659 | ₩57,739 | ₩57,325 | ₩57,459 | -0.35% | 62.3만 |
|---|
| 2025.12.23 | ₩57,632 | ₩57,632 | ₩57,231 | ₩57,445 | -0.32% | 149.1만 |
|---|
| 2025.12.22 | ₩56,871 | ₩57,606 | ₩56,630 | ₩57,512 | +1.13% | 140.2만 |
|---|
| 2025.12.19 | ₩57,673 | ₩57,927 | ₩56,710 | ₩56,804 | -1.51% | 219.9만 |
|---|
| 2025.12.18 | ₩57,632 | ₩58,087 | ₩57,499 | ₩57,833 | +0.35% | 123.3만 |
|---|
| 2025.12.17 | ₩57,472 | ₩57,940 | ₩57,365 | ₩57,566 | +0.16% | 132.2만 |
|---|
| 2025.12.16 | ₩57,953 | ₩58,154 | ₩57,111 | ₩57,566 | -0.67% | 148.3만 |
|---|
| 2025.12.15 | ₩57,713 | ₩58,033 | ₩57,205 | ₩57,739 | +0.05% | 97.7만 |
|---|
| 2025.12.12 | ₩57,138 | ₩57,552 | ₩56,884 | ₩57,539 | +0.70% | 210.9만 |
|---|
| 2025.12.11 | ₩57,405 | ₩58,100 | ₩56,884 | ₩56,964 | -0.77% | 126.3만 |
|---|
| 2025.12.10 | ₩57,592 | ₩57,713 | ₩57,098 | ₩57,325 | -0.46% | 95.8만 |
|---|
| 2025.12.09 | ₩57,806 | ₩57,993 | ₩57,499 | ₩57,566 | -0.42% | 149.8만 |
|---|
| 2025.12.08 | ₩57,860 | ₩58,127 | ₩57,258 | ₩57,312 | -0.95% | 111만 |
|---|
| 2025.12.05 | ₩58,127 | ₩58,354 | ₩57,820 | ₩57,980 | -0.25% | 79.5만 |
|---|
| 2025.12.04 | ₩58,929 | ₩59,236 | ₩58,100 | ₩58,127 | -1.36% | 118.5만 |
|---|
| 2025.12.03 | ₩59,530 | ₩59,704 | ₩58,648 | ₩59,143 | -0.65% | 172.5만 |
|---|
| 2025.12.02 | ₩60,065 | ₩60,172 | ₩59,263 | ₩59,370 | -1.16% | 246.2만 |
|---|
| 2025.12.01 | ₩60,733 | ₩60,867 | ₩59,771 | ₩59,958 | -1.28% | 158.7만 |
|---|
| 2025.11.28 | ₩61,161 | ₩61,214 | ₩60,813 | ₩61,188 | +0.04% | 63.7만 |
|---|
| 2025.11.26 | ₩60,292 | ₩60,880 | ₩59,971 | ₩60,813 | +0.86% | 170만 |
|---|
| 2025.11.25 | ₩59,811 | ₩60,573 | ₩59,811 | ₩59,945 | +0.22% | 135.7만 |
|---|
| 2025.11.24 | ₩59,263 | ₩59,998 | ₩58,394 | ₩59,811 | +0.92% | 217.3만 |
|---|
| 2025.11.21 | ₩57,860 | ₩59,504 | ₩57,606 | ₩59,210 | +2.33% | 602.9만 |
|---|
| 2025.11.20 | ₩59,156 | ₩59,530 | ₩58,862 | ₩58,982 | -0.29% | 69.7만 |
|---|
| 2025.11.19 | ₩59,009 | ₩59,464 | ₩58,742 | ₩58,916 | -0.16% | 122만 |
|---|
| 2025.11.18 | ₩59,758 | ₩60,065 | ₩58,835 | ₩58,996 | -1.27% | 145.4만 |
|---|
| 2025.11.17 | ₩60,145 | ₩60,493 | ₩59,517 | ₩59,597 | -0.91% | 98.1만 |
|---|
| 2025.11.14 | ₩60,105 | ₩60,265 | ₩59,263 | ₩59,824 | -0.47% | 130만 |
|---|
| 2025.11.13 | ₩60,813 | ₩60,961 | ₩60,038 | ₩60,105 | -1.16% | 98.4만 |
|---|
| 2025.11.12 | ₩60,546 | ₩61,067 | ₩60,493 | ₩60,987 | +0.73% | 117.4만 |
|---|
| 2025.11.11 | ₩59,798 | ₩60,733 | ₩59,677 | ₩60,653 | +1.43% | 130.4만 |
|---|
| 2025.11.10 | ₩59,009 | ₩59,891 | ₩59,009 | ₩59,718 | +1.20% | 71.4만 |
|---|
| 2025.11.07 | ₩58,835 | ₩59,303 | ₩58,715 | ₩59,236 | +0.68% | 103.4만 |
|---|
| 2025.11.06 | ₩58,809 | ₩59,597 | ₩58,809 | ₩58,916 | +0.18% | 92.7만 |
|---|
| 2025.11.05 | ₩59,343 | ₩59,370 | ₩58,648 | ₩58,875 | -0.79% | 104.4만 |
|---|
| 2025.11.04 | ₩59,223 | ₩59,450 | ₩58,394 | ₩59,196 | -0.05% | 131.6만 |
|---|
| 2025.11.03 | ₩58,822 | ₩59,103 | ₩57,873 | ₩58,982 | +0.27% | 127만 |
|---|
| 2025.10.31 | ₩58,969 | ₩59,490 | ₩58,688 | ₩58,996 | +0.05% | 149.6만 |
|---|
| 2025.10.30 | ₩59,584 | ₩60,346 | ₩59,129 | ₩59,423 | -0.27% | 137.5만 |
|---|
| 2025.10.29 | ₩59,490 | ₩61,415 | ₩59,022 | ₩59,357 | -0.22% | 160.6만 |
|---|
| 2025.10.28 | ₩61,909 | ₩62,030 | ₩60,640 | ₩60,666 | -2.01% | 140.7만 |
|---|
| 2025.10.27 | ₩62,030 | ₩62,217 | ₩61,442 | ₩62,123 | +0.15% | 70.8만 |
|---|
| 2025.10.24 | ₩62,016 | ₩62,217 | ₩61,669 | ₩61,976 | -0.06% | 106.4만 |
|---|
| 2025.10.23 | ₩62,310 | ₩62,310 | ₩61,495 | ₩61,736 | -0.92% | 86만 |
|---|
| 2025.10.22 | ₩62,671 | ₩62,711 | ₩62,030 | ₩62,083 | -0.94% | 102.9만 |
|---|
| 2025.10.21 | ₩62,511 | ₩62,818 | ₩62,163 | ₩62,364 | -0.24% | 88.3만 |
|---|
| 2025.10.20 | ₩62,551 | ₩62,805 | ₩62,110 | ₩62,351 | -0.32% | 64.6만 |
|---|
| 2025.10.17 | ₩62,204 | ₩62,310 | ₩61,816 | ₩62,150 | -0.09% | 68.5만 |
|---|
| 2025.10.16 | ₩63,059 | ₩63,259 | ₩61,936 | ₩62,056 | -1.59% | 63.4만 |
|---|
| 2025.10.15 | ₩62,270 | ₩63,179 | ₩62,270 | ₩62,872 | +0.97% | 158.9만 |
|---|
| 2025.10.14 | ₩61,482 | ₩62,404 | ₩61,415 | ₩62,177 | +1.13% | 102.9만 |
|---|
| 2025.10.13 | ₩60,987 | ₩61,562 | ₩60,880 | ₩61,428 | +0.72% | 89.4만 |
|---|
| 2025.10.10 | ₩61,041 | ₩61,615 | ₩60,894 | ₩61,201 | +0.26% | 112.8만 |
|---|