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 | ₩61,650 | ₩62,278 | ₩61,382 | ₩62,211 | +0.91% | 156.3만 |
| 2026.10.08 | ₩61,449 | ₩61,850 | ₩61,034 | ₩61,690 | +0.39% | 175.8만 |
| 2026.10.07 | ₩61,154 | ₩61,636 | ₩60,954 | ₩61,395 | +0.39% | 192.4만 |
| 2026.10.06 | ₩60,512 | ₩61,355 | ₩60,258 | ₩61,328 | +1.35% | 209.3만 |
| 2026.10.05 | ₩60,071 | ₩60,713 | ₩59,388 | ₩60,164 | +0.16% | 284.2만 |
| 2026.10.02 | ₩61,529 | ₩62,051 | ₩60,218 | ₩60,659 | -1.41% | 393.4만 |
| 2026.10.01 | ₩60,767 | ₩61,435 | ₩60,084 | ₩61,101 | +0.55% | 208.9만 |
| 2026.09.30 | ₩61,101 | ₩61,355 | ₩60,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,767 |
| -0.55% |
| 217만 |
| 2026.09.29 | ₩59,656 | ₩60,860 | ₩59,482 | ₩60,713 | +1.77% | 224.7만 |
|---|
| 2026.09.28 | ₩59,843 | ₩60,231 | ₩59,281 | ₩59,776 | -0.11% | 218.5만 |
|---|
| 2026.09.25 | ₩59,322 | ₩60,151 | ₩59,188 | ₩59,950 | +1.06% | 227.5만 |
|---|
| 2026.09.24 | ₩59,897 | ₩60,151 | ₩59,241 | ₩59,241 | -1.09% | 204.9만 |
|---|
| 2026.09.23 | ₩60,164 | ₩60,298 | ₩59,509 | ₩59,817 | -0.58% | 185.7만 |
|---|
| 2026.09.22 | ₩60,205 | ₩60,780 | ₩60,004 | ₩60,352 | +0.24% | 165.3만 |
|---|
| 2026.09.21 | ₩61,034 | ₩61,248 | ₩60,271 | ₩60,271 | -1.25% | 148.7만 |
|---|
| 2026.09.18 | ₩61,583 | ₩61,676 | ₩60,780 | ₩60,887 | -1.13% | 238.5만 |
|---|
| 2026.09.17 | ₩61,904 | ₩62,024 | ₩61,489 | ₩61,944 | +0.06% | 109.9만 |
|---|
| 2026.09.16 | ₩61,623 | ₩61,984 | ₩61,235 | ₩61,556 | -0.11% | 145.7만 |
|---|
| 2026.09.15 | ₩62,011 | ₩62,064 | ₩60,940 | ₩61,154 | -1.38% | 161.1만 |
|---|
| 2026.09.14 | ₩62,613 | ₩62,961 | ₩61,636 | ₩61,850 | -1.22% | 172.5만 |
|---|
| 2026.09.11 | ₩62,934 | ₩62,934 | ₩62,037 | ₩62,278 | -1.04% | 161만 |
|---|
| 2026.09.10 | ₩63,028 | ₩63,215 | ₩62,158 | ₩62,332 | -1.10% | 120만 |
|---|
| 2026.09.09 | ₩63,308 | ₩63,683 | ₩62,225 | ₩62,773 | -0.85% | 138만 |
|---|
| 2026.09.08 | ₩62,773 | ₩64,084 | ₩62,773 | ₩63,402 | +1.00% | 222.9만 |
|---|
| 2026.09.04 | ₩62,399 | ₩63,001 | ₩62,399 | ₩62,773 | +0.60% | 130.2만 |
|---|
| 2026.09.03 | ₩62,265 | ₩63,068 | ₩62,145 | ₩62,733 | +0.75% | 135.4만 |
|---|
| 2026.09.02 | ₩62,466 | ₩62,466 | ₩61,636 | ₩62,158 | -0.49% | 225.5만 |
|---|
| 2026.09.01 | ₩61,288 | ₩61,583 | ₩60,994 | ₩61,529 | +0.39% | 123.1만 |
|---|
| 2026.08.31 | ₩60,767 | ₩61,262 | ₩60,566 | ₩61,047 | +0.46% | 140.7만 |
|---|
| 2026.08.28 | ₩61,917 | ₩61,917 | ₩60,780 | ₩61,195 | -1.17% | 131만 |
|---|
| 2026.08.27 | ₩61,703 | ₩61,917 | ₩61,275 | ₩61,583 | -0.20% | 139.2만 |
|---|
| 2026.08.26 | ₩61,609 | ₩62,827 | ₩61,609 | ₩62,278 | +1.09% | 158.6만 |
|---|
| 2026.08.25 | ₩61,596 | ₩61,743 | ₩61,315 | ₩61,462 | -0.22% | 124.1만 |
|---|
| 2026.08.24 | ₩61,181 | ₩61,623 | ₩60,887 | ₩61,489 | +0.50% | 164.3만 |
|---|
| 2026.08.21 | ₩62,613 | ₩63,054 | ₩61,007 | ₩61,034 | -2.52% | 114.7만 |
|---|
| 2026.08.20 | ₩62,546 | ₩63,362 | ₩62,519 | ₩62,519 | -0.04% | 111.5만 |
|---|
| 2026.08.19 | ₩63,389 | ₩63,523 | ₩62,412 | ₩62,787 | -0.95% | 124.4만 |
|---|
| 2026.08.18 | ₩63,964 | ₩64,151 | ₩62,479 | ₩62,961 | -1.57% | 145.4만 |
|---|
| 2026.08.17 | ₩63,295 | ₩63,670 | ₩62,894 | ₩63,349 | +0.08% | 96.2만 |
|---|
| 2026.08.14 | ₩62,573 | ₩63,643 | ₩62,546 | ₩63,549 | +1.56% | 98.6만 |
|---|
| 2026.08.13 | ₩63,014 | ₩63,295 | ₩62,693 | ₩62,907 | -0.17% | 113.5만 |
|---|
| 2026.08.12 | ₩62,145 | ₩62,827 | ₩62,145 | ₩62,747 | +0.97% | 125만 |
|---|
| 2026.08.11 | ₩61,743 | ₩62,278 | ₩61,435 | ₩61,971 | +0.37% | 231.6만 |
|---|
| 2026.08.10 | ₩62,452 | ₩62,466 | ₩61,690 | ₩61,783 | -1.07% | 118.9만 |
|---|
| 2026.08.07 | ₩62,733 | ₩63,362 | ₩62,051 | ₩62,907 | +0.28% | 108.4만 |
|---|
| 2026.08.06 | ₩63,750 | ₩63,817 | ₩62,211 | ₩62,599 | -1.80% | 114만 |
|---|
| 2026.08.05 | ₩63,389 | ₩63,589 | ₩62,185 | ₩62,907 | -0.76% | 129.1만 |
|---|
| 2026.08.04 | ₩63,068 | ₩63,683 | ₩62,680 | ₩63,389 | +0.51% | 147.2만 |
|---|
| 2026.08.03 | ₩63,094 | ₩64,432 | ₩62,947 | ₩63,375 | +0.45% | 153.7만 |
|---|
| 2026.07.31 | ₩63,161 | ₩63,897 | ₩63,108 | ₩63,349 | +0.30% | 142.5만 |
|---|
| 2026.07.30 | ₩63,696 | ₩64,352 | ₩63,094 | ₩63,228 | -0.74% | 181.9만 |
|---|
| 2026.07.29 | ₩65,462 | ₩66,600 | ₩63,763 | ₩63,937 | -2.33% | 216.1만 |
|---|
| 2026.07.28 | ₩66,305 | ₩67,683 | ₩65,944 | ₩65,957 | -0.52% | 187.3만 |
|---|
| 2026.07.27 | ₩66,586 | ₩66,934 | ₩65,904 | ₩65,931 | -0.98% | 120만 |
|---|
| 2026.07.24 | ₩66,667 | ₩67,322 | ₩66,506 | ₩66,827 | +0.24% | 124.3만 |
|---|
| 2026.07.23 | ₩65,302 | ₩66,452 | ₩65,302 | ₩66,372 | +1.64% | 122.7만 |
|---|
| 2026.07.22 | ₩65,222 | ₩65,971 | ₩64,981 | ₩65,957 | +1.13% | 121만 |
|---|
| 2026.07.21 | ₩64,700 | ₩64,901 | ₩64,044 | ₩64,660 | -0.06% | 109.9만 |
|---|
| 2026.07.20 | ₩65,369 | ₩66,065 | ₩64,780 | ₩64,967 | -0.61% | 141.6만 |
|---|
| 2026.07.17 | ₩66,934 | ₩67,242 | ₩64,967 | ₩65,155 | -2.66% | 102만 |
|---|
| 2026.07.16 | ₩65,262 | ₩66,051 | ₩65,141 | ₩65,984 | +1.11% | 113만 |
|---|
| 2026.07.15 | ₩66,078 | ₩66,493 | ₩65,155 | ₩65,222 | -1.30% | 116.6만 |
|---|
| 2026.07.14 | ₩66,279 | ₩67,095 | ₩65,837 | ₩66,225 | -0.08% | 200.1만 |
|---|
| 2026.07.13 | ₩64,927 | ₩65,810 | ₩64,927 | ₩65,543 | +0.95% | 142.4만 |
|---|
| 2026.07.10 | ₩64,673 | ₩65,516 | ₩64,673 | ₩65,088 | +0.64% | 134.4만 |
|---|
| 2026.07.09 | ₩65,008 | ₩65,155 | ₩64,526 | ₩64,606 | -0.62% | 159.5만 |
|---|
| 2026.07.08 | ₩65,663 | ₩65,797 | ₩64,834 | ₩64,901 | -1.16% | 104.7만 |
|---|
| 2026.07.07 | ₩65,222 | ₩66,653 | ₩65,208 | ₩65,610 | +0.59% | 119.5만 |
|---|
| 2026.07.06 | ₩65,489 | ₩65,556 | ₩64,486 | ₩64,566 | -1.41% | 104.2만 |
|---|
| 2026.07.02 | ₩65,141 | ₩66,185 | ₩64,660 | ₩66,145 | +1.54% | 135.3만 |
|---|
| 2026.07.01 | ₩64,874 | ₩65,155 | ₩64,379 | ₩64,593 | -0.43% | 144.6만 |
|---|
| 2026.06.30 | ₩65,409 | ₩65,650 | ₩64,834 | ₩65,101 | -0.47% | 236.8만 |
|---|
| 2026.06.29 | ₩66,051 | ₩66,252 | ₩65,476 | ₩65,850 | -0.30% | 132.4만 |
|---|
| 2026.06.26 | ₩65,904 | ₩66,332 | ₩65,636 | ₩66,332 | +0.65% | 190.1만 |
|---|
| 2026.06.25 | ₩65,315 | ₩65,957 | ₩64,780 | ₩65,489 | +0.27% | 159.1만 |
|---|
| 2026.06.24 | ₩65,141 | ₩65,302 | ₩64,419 | ₩65,021 | -0.18% | 126.4만 |
|---|
| 2026.06.23 | ₩64,178 | ₩64,874 | ₩63,737 | ₩64,713 | +0.83% | 127.7만 |
|---|
| 2026.06.22 | ₩62,854 | ₩64,165 | ₩62,840 | ₩63,803 | +1.51% | 119.4만 |
|---|
| 2026.06.18 | ₩63,242 | ₩63,656 | ₩62,773 | ₩63,282 | +0.06% | 207.3만 |
|---|
| 2026.06.17 | ₩63,603 | ₩64,138 | ₩62,974 | ₩63,335 | -0.42% | 153.4만 |
|---|
| 2026.06.16 | ₩64,285 | ₩64,860 | ₩63,817 | ₩64,044 | -0.37% | 117.4만 |
|---|
| 2026.06.15 | ₩63,643 | ₩64,285 | ₩63,308 | ₩64,125 | +0.76% | 69.8만 |
|---|
| 2026.06.12 | ₩63,469 | ₩64,165 | ₩63,335 | ₩63,951 | +0.76% | 95.1만 |
|---|
| 2026.06.11 | ₩64,071 | ₩64,513 | ₩63,282 | ₩63,308 | -1.19% | 123만 |
|---|
| 2026.06.10 | ₩64,044 | ₩64,232 | ₩63,469 | ₩63,737 | -0.48% | 104.9만 |
|---|
| 2026.06.09 | ₩62,599 | ₩63,777 | ₩62,412 | ₩63,416 | +1.30% | 171.4만 |
|---|
| 2026.06.08 | ₩63,696 | ₩63,857 | ₩61,957 | ₩62,372 | -2.08% | 185.7만 |
|---|
| 2026.06.05 | ₩63,068 | ₩64,312 | ₩62,894 | ₩63,951 | +1.40% | 105.1만 |
|---|
| 2026.06.04 | ₩62,533 | ₩63,014 | ₩61,864 | ₩62,840 | +0.49% | 120.6만 |
|---|
| 2026.06.03 | ₩62,479 | ₩63,362 | ₩62,064 | ₩62,078 | -0.64% | 290.9만 |
|---|
| 2026.06.02 | ₩61,195 | ₩62,546 | ₩61,195 | ₩62,359 | +1.90% | 130.7만 |
|---|
| 2026.06.01 | ₩62,720 | ₩62,760 | ₩61,034 | ₩61,088 | -2.60% | 137.2만 |
|---|
| 2026.05.29 | ₩63,201 | ₩63,442 | ₩62,747 | ₩63,188 | -0.02% | 189.6만 |
|---|
| 2026.05.28 | ₩64,258 | ₩64,579 | ₩63,215 | ₩63,389 | -1.35% | 105.3만 |
|---|
| 2026.05.27 | ₩64,499 | ₩64,673 | ₩63,964 | ₩64,459 | -0.06% | 113.3만 |
|---|
| 2026.05.26 | ₩64,753 | ₩64,927 | ₩64,258 | ₩64,767 | +0.02% | 109.7만 |
|---|
| 2026.05.22 | ₩64,446 | ₩65,088 | ₩64,111 | ₩64,941 | +0.77% | 104.3만 |
|---|
| 2026.05.21 | ₩63,951 | ₩64,419 | ₩63,844 | ₩64,352 | +0.63% | 118.3만 |
|---|
| 2026.05.20 | ₩64,526 | ₩64,753 | ₩64,018 | ₩64,084 | -0.68% | 136.7만 |
|---|
| 2026.05.19 | ₩63,201 | ₩64,419 | ₩62,987 | ₩64,285 | +1.71% | 123.9만 |
|---|
| 2026.05.18 | ₩62,425 | ₩63,349 | ₩62,425 | ₩63,295 | +1.39% | 154.5만 |
|---|
| 2026.05.15 | ₩63,429 | ₩63,630 | ₩61,890 | ₩61,904 | -2.40% | 103.9만 |
|---|
| 2026.05.14 | ₩63,349 | ₩63,763 | ₩63,215 | ₩63,563 | +0.34% | 107.7만 |
|---|
| 2026.05.13 | ₩63,335 | ₩63,456 | ₩62,813 | ₩63,335 | 0.00% | 157.6만 |
|---|
| 2026.05.12 | ₩63,416 | ₩63,857 | ₩63,068 | ₩63,737 | +0.51% | 192.1만 |
|---|
| 2026.05.11 | ₩63,750 | ₩64,058 | ₩63,375 | ₩63,416 | -0.52% | 140.3만 |
|---|
| 2026.05.08 | ₩63,563 | ₩63,897 | ₩63,228 | ₩63,349 | -0.34% | 115.1만 |
|---|
| 2026.05.07 | ₩63,576 | ₩64,098 | ₩63,188 | ₩63,322 | -0.40% | 160만 |
|---|
| 2026.05.06 | ₩63,857 | ₩64,352 | ₩63,148 | ₩63,857 | 0.00% | 202.5만 |
|---|
| 2026.05.05 | ₩64,058 | ₩64,539 | ₩63,857 | ₩64,004 | -0.08% | 140.9만 |
|---|
| 2026.05.04 | ₩64,138 | ₩64,820 | ₩63,696 | ₩64,004 | -0.21% | 124.5만 |
|---|
| 2026.05.01 | ₩65,329 | ₩65,770 | ₩64,459 | ₩64,459 | -1.33% | 201.8만 |
|---|
| 2026.04.30 | ₩63,870 | ₩65,436 | ₩63,723 | ₩65,289 | +2.22% | 235.9만 |
|---|
| 2026.04.29 | ₩63,924 | ₩64,098 | ₩62,867 | ₩63,335 | -0.92% | 236.1만 |
|---|
| 2026.04.28 | ₩64,379 | ₩64,459 | ₩63,402 | ₩63,670 | -1.10% | 196.3만 |
|---|
| 2026.04.27 | ₩64,098 | ₩64,339 | ₩63,563 | ₩63,670 | -0.67% | 136.1만 |
|---|
| 2026.04.24 | ₩63,549 | ₩63,683 | ₩62,974 | ₩63,014 | -0.84% | 158.7만 |
|---|
| 2026.04.23 | ₩62,211 | ₩63,710 | ₩62,211 | ₩63,589 | +2.22% | 149.2만 |
|---|
| 2026.04.22 | ₩62,640 | ₩62,813 | ₩61,208 | ₩61,596 | -1.67% | 173.8만 |
|---|
| 2026.04.21 | ₩63,482 | ₩63,750 | ₩62,104 | ₩62,211 | -2.00% | 110.8만 |
|---|
| 2026.04.20 | ₩64,472 | ₩64,620 | ₩63,175 | ₩63,282 | -1.85% | 119.7만 |
|---|
| 2026.04.17 | ₩64,646 | ₩64,740 | ₩63,911 | ₩64,432 | -0.33% | 138.8만 |
|---|
| 2026.04.16 | ₩64,820 | ₩65,222 | ₩64,486 | ₩65,048 | +0.35% | 143.3만 |
|---|
| 2026.04.15 | ₩64,914 | ₩65,369 | ₩64,566 | ₩64,954 | +0.06% | 139.6만 |
|---|
| 2026.04.14 | ₩64,820 | ₩65,596 | ₩64,365 | ₩65,342 | +0.80% | 166.2만 |
|---|
| 2026.04.13 | ₩66,212 | ₩66,212 | ₩64,727 | ₩65,021 | -1.80% | 98만 |
|---|
| 2026.04.10 | ₩66,519 | ₩66,854 | ₩65,944 | ₩66,158 | -0.54% | 106.1만 |
|---|
| 2026.04.09 | ₩65,891 | ₩67,068 | ₩65,864 | ₩66,707 | +1.24% | 135.5만 |
|---|
| 2026.04.08 | ₩65,302 | ₩66,051 | ₩64,794 | ₩65,984 | +1.04% | 147.7만 |
|---|
| 2026.04.07 | ₩64,981 | ₩66,051 | ₩64,981 | ₩65,569 | +0.91% | 130.7만 |
|---|
| 2026.04.06 | ₩64,365 | ₩65,115 | ₩64,098 | ₩65,034 | +1.04% | 153.3만 |
|---|
| 2026.04.02 | ₩64,727 | ₩65,409 | ₩64,566 | ₩65,235 | +0.79% | 174.7만 |
|---|
| 2026.04.01 | ₩63,870 | ₩64,807 | ₩63,683 | ₩64,566 | +1.09% | 295.7만 |
|---|
| 2026.03.31 | ₩64,887 | ₩64,887 | ₩63,509 | ₩64,165 | -1.11% | 216.5만 |
|---|
| 2026.03.30 | ₩64,272 | ₩64,606 | ₩63,857 | ₩64,071 | -0.31% | 206.1만 |
|---|
| 2026.03.27 | ₩63,763 | ₩64,446 | ₩63,442 | ₩63,603 | -0.25% | 155.7만 |
|---|
| 2026.03.26 | ₩63,322 | ₩64,031 | ₩62,907 | ₩63,777 | +0.72% | 129.6만 |
|---|
| 2026.03.25 | ₩63,737 | ₩63,870 | ₩63,068 | ₩63,362 | -0.59% | 136.5만 |
|---|
| 2026.03.24 | ₩62,145 | ₩63,803 | ₩61,930 | ₩62,907 | +1.23% | 182만 |
|---|
| 2026.03.23 | ₩62,385 | ₩62,974 | ₩61,703 | ₩62,412 | +0.04% | 225.2만 |
|---|
| 2026.03.20 | ₩64,004 | ₩64,004 | ₩61,449 | ₩61,730 | -3.55% | 502만 |
|---|
| 2026.03.19 | ₩63,549 | ₩64,205 | ₩62,747 | ₩63,375 | -0.27% | 141만 |
|---|
| 2026.03.18 | ₩64,258 | ₩64,459 | ₩63,857 | ₩63,924 | -0.52% | 130.3만 |
|---|
| 2026.03.17 | ₩65,115 | ₩65,208 | ₩64,392 | ₩64,486 | -0.97% | 105.3만 |
|---|
| 2026.03.16 | ₩65,248 | ₩65,248 | ₩64,553 | ₩64,740 | -0.78% | 175.5만 |
|---|
| 2026.03.13 | ₩64,686 | ₩65,208 | ₩64,419 | ₩64,686 | 0.00% | 128.5만 |
|---|
| 2026.03.12 | ₩62,867 | ₩64,606 | ₩62,599 | ₩64,031 | +1.85% | 235.8만 |
|---|
| 2026.03.11 | ₩63,603 | ₩64,125 | ₩62,880 | ₩62,987 | -0.97% | 295만 |
|---|
| 2026.03.10 | ₩63,737 | ₩64,379 | ₩63,416 | ₩63,670 | -0.10% | 131.9만 |
|---|
| 2026.03.09 | ₩64,365 | ₩64,486 | ₩62,987 | ₩64,125 | -0.37% | 147.1만 |
|---|
| 2026.03.06 | ₩64,352 | ₩64,727 | ₩63,429 | ₩64,486 | +0.21% | 164.2만 |
|---|
| 2026.03.05 | ₩64,901 | ₩65,034 | ₩64,218 | ₩64,566 | -0.52% | 178.3만 |
|---|
| 2026.03.04 | ₩65,195 | ₩65,636 | ₩64,339 | ₩65,409 | +0.33% | 144.1만 |
|---|
| 2026.03.03 | ₩65,074 | ₩65,784 | ₩64,165 | ₩65,315 | +0.37% | 156.2만 |
|---|
| 2026.03.02 | ₩65,636 | ₩66,292 | ₩65,503 | ₩65,891 | +0.39% | 152.9만 |
|---|
| 2026.02.27 | ₩65,168 | ₩65,797 | ₩65,021 | ₩65,743 | +0.88% | 163.5만 |
|---|
| 2026.02.26 | ₩65,074 | ₩65,155 | ₩62,961 | ₩64,994 | -0.12% | 142.9만 |
|---|
| 2026.02.25 | ₩64,593 | ₩65,034 | ₩63,389 | ₩64,767 | +0.27% | 107.8만 |
|---|
| 2026.02.24 | ₩64,352 | ₩65,182 | ₩63,683 | ₩64,740 | +0.60% | 160.6만 |
|---|
| 2026.02.23 | ₩62,840 | ₩64,499 | ₩62,840 | ₩64,392 | +2.47% | 132.8만 |
|---|
| 2026.02.20 | ₩62,961 | ₩63,362 | ₩62,211 | ₩63,349 | +0.62% | 145.2만 |
|---|
| 2026.02.19 | ₩62,854 | ₩63,068 | ₩62,198 | ₩62,519 | -0.53% | 154.1만 |
|---|
| 2026.02.18 | ₩63,282 | ₩63,696 | ₩61,542 | ₩62,198 | -1.71% | 241.8만 |
|---|
| 2026.02.17 | ₩63,362 | ₩63,549 | ₩62,479 | ₩62,747 | -0.97% | 224.6만 |
|---|
| 2026.02.13 | ₩61,743 | ₩63,081 | ₩61,716 | ₩62,854 | +1.80% | 166.2만 |
|---|
| 2026.02.12 | ₩60,807 | ₩62,332 | ₩60,593 | ₩61,730 | +1.52% | 178만 |
|---|
| 2026.02.11 | ₩60,298 | ₩60,606 | ₩59,857 | ₩60,526 | +0.38% | 164.4만 |
|---|
| 2026.02.10 | ₩59,415 | ₩60,619 | ₩59,054 | ₩60,258 | +1.42% | 132.8만 |
|---|
| 2026.02.09 | ₩58,679 | ₩59,429 | ₩58,532 | ₩59,268 | +1.00% | 157.3만 |
|---|
| 2026.02.06 | ₩59,228 | ₩59,776 | ₩58,532 | ₩58,813 | -0.70% | 154.7만 |
|---|
| 2026.02.05 | ₩58,800 | ₩59,094 | ₩58,265 | ₩58,840 | +0.07% | 151.2만 |
|---|
| 2026.02.04 | ₩58,599 | ₩58,880 | ₩58,024 | ₩58,398 | -0.34% | 133만 |
|---|
| 2026.02.03 | ₩57,529 | ₩58,706 | ₩57,529 | ₩57,944 | +0.72% | 226.5만 |
|---|
| 2026.02.02 | ₩58,398 | ₩58,773 | ₩57,435 | ₩57,636 | -1.31% | 171.9만 |
|---|
| 2026.01.30 | ₩58,010 | ₩58,465 | ₩57,609 | ₩58,439 | +0.74% | 189.9만 |
|---|
| 2026.01.29 | ₩58,465 | ₩59,001 | ₩57,756 | ₩58,171 | -0.50% | 135.5만 |
|---|
| 2026.01.28 | ₩58,653 | ₩58,934 | ₩58,051 | ₩58,211 | -0.75% | 122.7만 |
|---|
| 2026.01.27 | ₩57,877 | ₩58,693 | ₩57,770 | ₩58,679 | +1.39% | 254.8만 |
|---|
| 2026.01.26 | ₩57,408 | ₩58,131 | ₩57,408 | ₩57,890 | +0.84% | 172.3만 |
|---|
| 2026.01.23 | ₩57,743 | ₩57,783 | ₩56,579 | ₩57,114 | -1.09% | 308.9만 |
|---|
| 2026.01.22 | ₩58,465 | ₩58,492 | ₩57,636 | ₩57,770 | -1.19% | 174.6만 |
|---|
| 2026.01.21 | ₩58,920 | ₩59,094 | ₩58,051 | ₩58,465 | -0.77% | 128.1만 |
|---|
| 2026.01.20 | ₩57,408 | ₩58,733 | ₩57,408 | ₩58,465 | +1.84% | 128.1만 |
|---|
| 2026.01.16 | ₩58,118 | ₩58,706 | ₩58,091 | ₩58,385 | +0.46% | 152.4만 |
|---|
| 2026.01.15 | ₩58,171 | ₩58,867 | ₩58,131 | ₩58,492 | +0.55% | 130.4만 |
|---|
| 2026.01.14 | ₩57,502 | ₩58,465 | ₩57,502 | ₩58,171 | +1.16% | 96.1만 |
|---|
| 2026.01.13 | ₩56,820 | ₩57,569 | ₩56,793 | ₩57,489 | +1.18% | 115.3만 |
|---|
| 2026.01.12 | ₩57,101 | ₩57,609 | ₩56,726 | ₩56,847 | -0.45% | 127.1만 |
|---|
| 2026.01.09 | ₩57,395 | ₩58,024 | ₩57,181 | ₩57,301 | -0.16% | 112.6만 |
|---|
| 2026.01.08 | ₩56,218 | ₩57,288 | ₩56,204 | ₩57,141 | +1.64% | 136.3만 |
|---|
| 2026.01.07 | ₩57,221 | ₩57,288 | ₩56,111 | ₩56,405 | -1.43% | 91.1만 |
|---|
| 2026.01.06 | ₩56,325 | ₩57,074 | ₩56,111 | ₩56,980 | +1.16% | 171.9만 |
|---|
| 2026.01.05 | ₩56,686 | ₩56,873 | ₩55,790 | ₩56,432 | -0.45% | 152.9만 |
|---|
| 2026.01.02 | ₩57,034 | ₩57,475 | ₩56,499 | ₩57,368 | +0.59% | 223.6만 |
|---|
| 2025.12.31 | ₩57,462 | ₩57,663 | ₩56,793 | ₩57,127 | -0.58% | 139.4만 |
|---|
| 2025.12.30 | ₩57,449 | ₩57,689 | ₩57,301 | ₩57,569 | +0.21% | 91.6만 |
|---|
| 2025.12.29 | ₩57,382 | ₩57,730 | ₩57,315 | ₩57,395 | +0.02% | 115.8만 |
|---|
| 2025.12.26 | ₩57,462 | ₩57,649 | ₩57,061 | ₩57,235 | -0.40% | 78.6만 |
|---|
| 2025.12.24 | ₩57,716 | ₩57,796 | ₩57,382 | ₩57,515 | -0.35% | 62.3만 |
|---|
| 2025.12.23 | ₩57,689 | ₩57,689 | ₩57,288 | ₩57,502 | -0.32% | 149.1만 |
|---|
| 2025.12.22 | ₩56,927 | ₩57,663 | ₩56,686 | ₩57,569 | +1.13% | 140.2만 |
|---|
| 2025.12.19 | ₩57,730 | ₩57,984 | ₩56,766 | ₩56,860 | -1.51% | 219.9만 |
|---|
| 2025.12.18 | ₩57,689 | ₩58,144 | ₩57,556 | ₩57,890 | +0.35% | 123.3만 |
|---|
| 2025.12.17 | ₩57,529 | ₩57,997 | ₩57,422 | ₩57,622 | +0.16% | 132.2만 |
|---|
| 2025.12.16 | ₩58,010 | ₩58,211 | ₩57,168 | ₩57,622 | -0.67% | 148.3만 |
|---|
| 2025.12.15 | ₩57,770 | ₩58,091 | ₩57,261 | ₩57,796 | +0.05% | 97.7만 |
|---|
| 2025.12.12 | ₩57,194 | ₩57,609 | ₩56,940 | ₩57,596 | +0.70% | 210.9만 |
|---|
| 2025.12.11 | ₩57,462 | ₩58,158 | ₩56,940 | ₩57,020 | -0.77% | 126.3만 |
|---|
| 2025.12.10 | ₩57,649 | ₩57,770 | ₩57,154 | ₩57,382 | -0.46% | 95.8만 |
|---|
| 2025.12.09 | ₩57,863 | ₩58,051 | ₩57,556 | ₩57,622 | -0.42% | 149.8만 |
|---|
| 2025.12.08 | ₩57,917 | ₩58,184 | ₩57,315 | ₩57,368 | -0.95% | 111만 |
|---|
| 2025.12.05 | ₩58,184 | ₩58,412 | ₩57,877 | ₩58,037 | -0.25% | 79.5만 |
|---|
| 2025.12.04 | ₩58,987 | ₩59,295 | ₩58,158 | ₩58,184 | -1.36% | 118.5만 |
|---|
| 2025.12.03 | ₩59,589 | ₩59,763 | ₩58,706 | ₩59,201 | -0.65% | 172.5만 |
|---|
| 2025.12.02 | ₩60,124 | ₩60,231 | ₩59,322 | ₩59,429 | -1.16% | 246.2만 |
|---|
| 2025.12.01 | ₩60,793 | ₩60,927 | ₩59,830 | ₩60,017 | -1.28% | 158.7만 |
|---|
| 2025.11.28 | ₩61,221 | ₩61,275 | ₩60,874 | ₩61,248 | +0.04% | 63.7만 |
|---|
| 2025.11.26 | ₩60,352 | ₩60,940 | ₩60,031 | ₩60,874 | +0.86% | 170만 |
|---|
| 2025.11.25 | ₩59,870 | ₩60,633 | ₩59,870 | ₩60,004 | +0.22% | 135.7만 |
|---|
| 2025.11.24 | ₩59,322 | ₩60,057 | ₩58,452 | ₩59,870 | +0.92% | 217.3만 |
|---|
| 2025.11.21 | ₩57,917 | ₩59,562 | ₩57,663 | ₩59,268 | +2.33% | 602.9만 |
|---|
| 2025.11.20 | ₩59,215 | ₩59,589 | ₩58,920 | ₩59,041 | -0.29% | 69.7만 |
|---|
| 2025.11.19 | ₩59,067 | ₩59,522 | ₩58,800 | ₩58,974 | -0.16% | 122만 |
|---|
| 2025.11.18 | ₩59,817 | ₩60,124 | ₩58,893 | ₩59,054 | -1.27% | 145.4만 |
|---|
| 2025.11.17 | ₩60,205 | ₩60,552 | ₩59,576 | ₩59,656 | -0.91% | 98.1만 |
|---|
| 2025.11.14 | ₩60,164 | ₩60,325 | ₩59,322 | ₩59,884 | -0.47% | 130만 |
|---|
| 2025.11.13 | ₩60,874 | ₩61,021 | ₩60,098 | ₩60,164 | -1.16% | 98.4만 |
|---|
| 2025.11.12 | ₩60,606 | ₩61,128 | ₩60,552 | ₩61,047 | +0.73% | 117.4만 |
|---|
| 2025.11.11 | ₩59,857 | ₩60,793 | ₩59,736 | ₩60,713 | +1.43% | 130.4만 |
|---|
| 2025.11.10 | ₩59,067 | ₩59,950 | ₩59,067 | ₩59,776 | +1.20% | 71.4만 |
|---|
| 2025.11.07 | ₩58,893 | ₩59,362 | ₩58,773 | ₩59,295 | +0.68% | 103.4만 |
|---|
| 2025.11.06 | ₩58,867 | ₩59,656 | ₩58,867 | ₩58,974 | +0.18% | 92.7만 |
|---|
| 2025.11.05 | ₩59,402 | ₩59,429 | ₩58,706 | ₩58,934 | -0.79% | 104.4만 |
|---|
| 2025.11.04 | ₩59,281 | ₩59,509 | ₩58,452 | ₩59,255 | -0.05% | 131.6만 |
|---|
| 2025.11.03 | ₩58,880 | ₩59,161 | ₩57,930 | ₩59,041 | +0.27% | 127만 |
|---|
| 2025.10.31 | ₩59,027 | ₩59,549 | ₩58,746 | ₩59,054 | +0.05% | 149.6만 |
|---|
| 2025.10.30 | ₩59,643 | ₩60,405 | ₩59,188 | ₩59,482 | -0.27% | 137.5만 |
|---|
| 2025.10.29 | ₩59,549 | ₩61,476 | ₩59,081 | ₩59,415 | -0.22% | 160.6만 |
|---|
| 2025.10.28 | ₩61,971 | ₩62,091 | ₩60,700 | ₩60,726 | -2.01% | 140.7만 |
|---|
| 2025.10.27 | ₩62,091 | ₩62,278 | ₩61,502 | ₩62,185 | +0.15% | 70.8만 |
|---|
| 2025.10.24 | ₩62,078 | ₩62,278 | ₩61,730 | ₩62,037 | -0.06% | 106.4만 |
|---|
| 2025.10.23 | ₩62,372 | ₩62,372 | ₩61,556 | ₩61,797 | -0.92% | 86만 |
|---|
| 2025.10.22 | ₩62,733 | ₩62,773 | ₩62,091 | ₩62,145 | -0.94% | 102.9만 |
|---|
| 2025.10.21 | ₩62,573 | ₩62,880 | ₩62,225 | ₩62,425 | -0.24% | 88.3만 |
|---|
| 2025.10.20 | ₩62,613 | ₩62,867 | ₩62,171 | ₩62,412 | -0.32% | 64.6만 |
|---|
| 2025.10.17 | ₩62,265 | ₩62,372 | ₩61,877 | ₩62,211 | -0.09% | 68.5만 |
|---|
| 2025.10.16 | ₩63,121 | ₩63,322 | ₩61,997 | ₩62,118 | -1.59% | 63.4만 |
|---|
| 2025.10.15 | ₩62,332 | ₩63,242 | ₩62,332 | ₩62,934 | +0.97% | 158.9만 |
|---|
| 2025.10.14 | ₩61,542 | ₩62,466 | ₩61,476 | ₩62,238 | +1.13% | 102.9만 |
|---|
| 2025.10.13 | ₩61,047 | ₩61,623 | ₩60,940 | ₩61,489 | +0.72% | 89.4만 |
|---|
| 2025.10.10 | ₩61,101 | ₩61,676 | ₩60,954 | ₩61,262 | +0.26% | 112.8만 |
|---|