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 | ₩61,613 | ₩62,241 | ₩61,345 | ₩62,174 | +0.91% | 156.3만 |
| 2026.10.08 | ₩61,412 | ₩61,813 | ₩60,998 | ₩61,653 | +0.39% | 175.8만 |
| 2026.10.07 | ₩61,118 | ₩61,599 | ₩60,917 | ₩61,359 | +0.39% | 192.4만 |
| 2026.10.06 | ₩60,476 | ₩61,318 | ₩60,222 | ₩61,292 | +1.35% | 209.3만 |
| 2026.10.05 | ₩60,035 | ₩60,677 | ₩59,353 | ₩60,128 | +0.16% | 284.2만 |
| 2026.10.02 | ₩61,492 | ₩62,014 | ₩60,182 | ₩60,623 | -1.41% | 393.4만 |
| 2026.10.01 | ₩60,730 | ₩61,399 | ₩60,048 | ₩61,064 | +0.55% | 208.9만 |
| 2026.09.30 | ₩61,064 | ₩61,318 | ₩60,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,730 |
| -0.55% |
| 217만 |
| 2026.09.29 | ₩59,620 | ₩60,824 | ₩59,447 | ₩60,677 | +1.77% | 224.7만 |
|---|
| 2026.09.28 | ₩59,808 | ₩60,195 | ₩59,246 | ₩59,741 | -0.11% | 218.5만 |
|---|
| 2026.09.25 | ₩59,286 | ₩60,115 | ₩59,152 | ₩59,915 | +1.06% | 227.5만 |
|---|
| 2026.09.24 | ₩59,861 | ₩60,115 | ₩59,206 | ₩59,206 | -1.09% | 204.9만 |
|---|
| 2026.09.23 | ₩60,128 | ₩60,262 | ₩59,473 | ₩59,781 | -0.58% | 185.7만 |
|---|
| 2026.09.22 | ₩60,169 | ₩60,744 | ₩59,968 | ₩60,316 | +0.24% | 165.3만 |
|---|
| 2026.09.21 | ₩60,998 | ₩61,212 | ₩60,235 | ₩60,235 | -1.25% | 148.7만 |
|---|
| 2026.09.18 | ₩61,546 | ₩61,639 | ₩60,744 | ₩60,851 | -1.13% | 238.5만 |
|---|
| 2026.09.17 | ₩61,867 | ₩61,987 | ₩61,452 | ₩61,907 | +0.06% | 109.9만 |
|---|
| 2026.09.16 | ₩61,586 | ₩61,947 | ₩61,198 | ₩61,519 | -0.11% | 145.7만 |
|---|
| 2026.09.15 | ₩61,974 | ₩62,027 | ₩60,904 | ₩61,118 | -1.38% | 161.1만 |
|---|
| 2026.09.14 | ₩62,575 | ₩62,923 | ₩61,599 | ₩61,813 | -1.22% | 172.5만 |
|---|
| 2026.09.11 | ₩62,896 | ₩62,896 | ₩62,000 | ₩62,241 | -1.04% | 161만 |
|---|
| 2026.09.10 | ₩62,990 | ₩63,177 | ₩62,121 | ₩62,295 | -1.10% | 120만 |
|---|
| 2026.09.09 | ₩63,271 | ₩63,645 | ₩62,188 | ₩62,736 | -0.85% | 138만 |
|---|
| 2026.09.08 | ₩62,736 | ₩64,046 | ₩62,736 | ₩63,364 | +1.00% | 222.9만 |
|---|
| 2026.09.04 | ₩62,361 | ₩62,963 | ₩62,361 | ₩62,736 | +0.60% | 130.2만 |
|---|
| 2026.09.03 | ₩62,228 | ₩63,030 | ₩62,107 | ₩62,696 | +0.75% | 135.4만 |
|---|
| 2026.09.02 | ₩62,428 | ₩62,428 | ₩61,599 | ₩62,121 | -0.49% | 225.5만 |
|---|
| 2026.09.01 | ₩61,252 | ₩61,546 | ₩60,957 | ₩61,492 | +0.39% | 123.1만 |
|---|
| 2026.08.31 | ₩60,730 | ₩61,225 | ₩60,530 | ₩61,011 | +0.46% | 140.7만 |
|---|
| 2026.08.28 | ₩61,880 | ₩61,880 | ₩60,744 | ₩61,158 | -1.17% | 131만 |
|---|
| 2026.08.27 | ₩61,666 | ₩61,880 | ₩61,238 | ₩61,546 | -0.20% | 139.2만 |
|---|
| 2026.08.26 | ₩61,573 | ₩62,789 | ₩61,573 | ₩62,241 | +1.09% | 158.6만 |
|---|
| 2026.08.25 | ₩61,559 | ₩61,706 | ₩61,278 | ₩61,425 | -0.22% | 124.1만 |
|---|
| 2026.08.24 | ₩61,145 | ₩61,586 | ₩60,851 | ₩61,452 | +0.50% | 164.3만 |
|---|
| 2026.08.21 | ₩62,575 | ₩63,017 | ₩60,971 | ₩60,998 | -2.52% | 114.7만 |
|---|
| 2026.08.20 | ₩62,508 | ₩63,324 | ₩62,482 | ₩62,482 | -0.04% | 111.5만 |
|---|
| 2026.08.19 | ₩63,351 | ₩63,485 | ₩62,375 | ₩62,749 | -0.95% | 124.4만 |
|---|
| 2026.08.18 | ₩63,926 | ₩64,113 | ₩62,442 | ₩62,923 | -1.57% | 145.4만 |
|---|
| 2026.08.17 | ₩63,257 | ₩63,632 | ₩62,856 | ₩63,311 | +0.08% | 96.2만 |
|---|
| 2026.08.14 | ₩62,535 | ₩63,605 | ₩62,508 | ₩63,511 | +1.56% | 98.6만 |
|---|
| 2026.08.13 | ₩62,976 | ₩63,257 | ₩62,656 | ₩62,870 | -0.17% | 113.5만 |
|---|
| 2026.08.12 | ₩62,107 | ₩62,789 | ₩62,107 | ₩62,709 | +0.97% | 125만 |
|---|
| 2026.08.11 | ₩61,706 | ₩62,241 | ₩61,399 | ₩61,934 | +0.37% | 231.6만 |
|---|
| 2026.08.10 | ₩62,415 | ₩62,428 | ₩61,653 | ₩61,746 | -1.07% | 118.9만 |
|---|
| 2026.08.07 | ₩62,696 | ₩63,324 | ₩62,014 | ₩62,870 | +0.28% | 108.4만 |
|---|
| 2026.08.06 | ₩63,712 | ₩63,779 | ₩62,174 | ₩62,562 | -1.80% | 114만 |
|---|
| 2026.08.05 | ₩63,351 | ₩63,551 | ₩62,147 | ₩62,870 | -0.76% | 129.1만 |
|---|
| 2026.08.04 | ₩63,030 | ₩63,645 | ₩62,642 | ₩63,351 | +0.51% | 147.2만 |
|---|
| 2026.08.03 | ₩63,057 | ₩64,394 | ₩62,910 | ₩63,337 | +0.45% | 153.7만 |
|---|
| 2026.07.31 | ₩63,124 | ₩63,859 | ₩63,070 | ₩63,311 | +0.30% | 142.5만 |
|---|
| 2026.07.30 | ₩63,658 | ₩64,314 | ₩63,057 | ₩63,190 | -0.74% | 181.9만 |
|---|
| 2026.07.29 | ₩65,423 | ₩66,560 | ₩63,725 | ₩63,899 | -2.33% | 216.1만 |
|---|
| 2026.07.28 | ₩66,266 | ₩67,643 | ₩65,905 | ₩65,918 | -0.52% | 187.3만 |
|---|
| 2026.07.27 | ₩66,546 | ₩66,894 | ₩65,865 | ₩65,891 | -0.98% | 120만 |
|---|
| 2026.07.24 | ₩66,627 | ₩67,282 | ₩66,466 | ₩66,787 | +0.24% | 124.3만 |
|---|
| 2026.07.23 | ₩65,263 | ₩66,413 | ₩65,263 | ₩66,333 | +1.64% | 122.7만 |
|---|
| 2026.07.22 | ₩65,183 | ₩65,931 | ₩64,942 | ₩65,918 | +1.13% | 121만 |
|---|
| 2026.07.21 | ₩64,661 | ₩64,862 | ₩64,006 | ₩64,621 | -0.06% | 109.9만 |
|---|
| 2026.07.20 | ₩65,330 | ₩66,025 | ₩64,741 | ₩64,929 | -0.61% | 141.6만 |
|---|
| 2026.07.17 | ₩66,894 | ₩67,202 | ₩64,929 | ₩65,116 | -2.66% | 102만 |
|---|
| 2026.07.16 | ₩65,223 | ₩66,012 | ₩65,102 | ₩65,945 | +1.11% | 113만 |
|---|
| 2026.07.15 | ₩66,038 | ₩66,453 | ₩65,116 | ₩65,183 | -1.30% | 116.6만 |
|---|
| 2026.07.14 | ₩66,239 | ₩67,055 | ₩65,798 | ₩66,185 | -0.08% | 200.1만 |
|---|
| 2026.07.13 | ₩64,888 | ₩65,771 | ₩64,888 | ₩65,504 | +0.95% | 142.4만 |
|---|
| 2026.07.10 | ₩64,634 | ₩65,477 | ₩64,634 | ₩65,049 | +0.64% | 134.4만 |
|---|
| 2026.07.09 | ₩64,969 | ₩65,116 | ₩64,487 | ₩64,568 | -0.62% | 159.5만 |
|---|
| 2026.07.08 | ₩65,624 | ₩65,758 | ₩64,795 | ₩64,862 | -1.16% | 104.7만 |
|---|
| 2026.07.07 | ₩65,183 | ₩66,613 | ₩65,169 | ₩65,570 | +0.59% | 119.5만 |
|---|
| 2026.07.06 | ₩65,450 | ₩65,517 | ₩64,447 | ₩64,527 | -1.41% | 104.2만 |
|---|
| 2026.07.02 | ₩65,102 | ₩66,145 | ₩64,621 | ₩66,105 | +1.54% | 135.3만 |
|---|
| 2026.07.01 | ₩64,835 | ₩65,116 | ₩64,340 | ₩64,554 | -0.43% | 144.6만 |
|---|
| 2026.06.30 | ₩65,370 | ₩65,611 | ₩64,795 | ₩65,062 | -0.47% | 236.8만 |
|---|
| 2026.06.29 | ₩66,012 | ₩66,212 | ₩65,437 | ₩65,811 | -0.30% | 132.4만 |
|---|
| 2026.06.26 | ₩65,865 | ₩66,292 | ₩65,597 | ₩66,292 | +0.65% | 190.1만 |
|---|
| 2026.06.25 | ₩65,276 | ₩65,918 | ₩64,741 | ₩65,450 | +0.27% | 159.1만 |
|---|
| 2026.06.24 | ₩65,102 | ₩65,263 | ₩64,380 | ₩64,982 | -0.18% | 126.4만 |
|---|
| 2026.06.23 | ₩64,140 | ₩64,835 | ₩63,698 | ₩64,675 | +0.83% | 127.7만 |
|---|
| 2026.06.22 | ₩62,816 | ₩64,126 | ₩62,803 | ₩63,765 | +1.51% | 119.4만 |
|---|
| 2026.06.18 | ₩63,204 | ₩63,618 | ₩62,736 | ₩63,244 | +0.06% | 207.3만 |
|---|
| 2026.06.17 | ₩63,565 | ₩64,100 | ₩62,936 | ₩63,297 | -0.42% | 153.4만 |
|---|
| 2026.06.16 | ₩64,247 | ₩64,822 | ₩63,779 | ₩64,006 | -0.37% | 117.4만 |
|---|
| 2026.06.15 | ₩63,605 | ₩64,247 | ₩63,271 | ₩64,086 | +0.76% | 69.8만 |
|---|
| 2026.06.12 | ₩63,431 | ₩64,126 | ₩63,297 | ₩63,912 | +0.76% | 95.1만 |
|---|
| 2026.06.11 | ₩64,033 | ₩64,474 | ₩63,244 | ₩63,271 | -1.19% | 123만 |
|---|
| 2026.06.10 | ₩64,006 | ₩64,193 | ₩63,431 | ₩63,698 | -0.48% | 104.9만 |
|---|
| 2026.06.09 | ₩62,562 | ₩63,739 | ₩62,375 | ₩63,378 | +1.30% | 171.4만 |
|---|
| 2026.06.08 | ₩63,658 | ₩63,819 | ₩61,920 | ₩62,335 | -2.08% | 185.7만 |
|---|
| 2026.06.05 | ₩63,030 | ₩64,273 | ₩62,856 | ₩63,912 | +1.40% | 105.1만 |
|---|
| 2026.06.04 | ₩62,495 | ₩62,976 | ₩61,827 | ₩62,803 | +0.49% | 120.6만 |
|---|
| 2026.06.03 | ₩62,442 | ₩63,324 | ₩62,027 | ₩62,041 | -0.64% | 290.9만 |
|---|
| 2026.06.02 | ₩61,158 | ₩62,508 | ₩61,158 | ₩62,321 | +1.90% | 130.7만 |
|---|
| 2026.06.01 | ₩62,682 | ₩62,722 | ₩60,998 | ₩61,051 | -2.60% | 137.2만 |
|---|
| 2026.05.29 | ₩63,164 | ₩63,404 | ₩62,709 | ₩63,150 | -0.02% | 189.6만 |
|---|
| 2026.05.28 | ₩64,220 | ₩64,541 | ₩63,177 | ₩63,351 | -1.35% | 105.3만 |
|---|
| 2026.05.27 | ₩64,461 | ₩64,634 | ₩63,926 | ₩64,421 | -0.06% | 113.3만 |
|---|
| 2026.05.26 | ₩64,715 | ₩64,888 | ₩64,220 | ₩64,728 | +0.02% | 109.7만 |
|---|
| 2026.05.22 | ₩64,407 | ₩65,049 | ₩64,073 | ₩64,902 | +0.77% | 104.3만 |
|---|
| 2026.05.21 | ₩63,912 | ₩64,380 | ₩63,805 | ₩64,314 | +0.63% | 118.3만 |
|---|
| 2026.05.20 | ₩64,487 | ₩64,715 | ₩63,979 | ₩64,046 | -0.68% | 136.7만 |
|---|
| 2026.05.19 | ₩63,164 | ₩64,380 | ₩62,950 | ₩64,247 | +1.71% | 123.9만 |
|---|
| 2026.05.18 | ₩62,388 | ₩63,311 | ₩62,388 | ₩63,257 | +1.39% | 154.5만 |
|---|
| 2026.05.15 | ₩63,391 | ₩63,592 | ₩61,853 | ₩61,867 | -2.40% | 103.9만 |
|---|
| 2026.05.14 | ₩63,311 | ₩63,725 | ₩63,177 | ₩63,525 | +0.34% | 107.7만 |
|---|
| 2026.05.13 | ₩63,297 | ₩63,418 | ₩62,776 | ₩63,297 | 0.00% | 157.6만 |
|---|
| 2026.05.12 | ₩63,378 | ₩63,819 | ₩63,030 | ₩63,698 | +0.51% | 192.1만 |
|---|
| 2026.05.11 | ₩63,712 | ₩64,019 | ₩63,337 | ₩63,378 | -0.52% | 140.3만 |
|---|
| 2026.05.08 | ₩63,525 | ₩63,859 | ₩63,190 | ₩63,311 | -0.34% | 115.1만 |
|---|
| 2026.05.07 | ₩63,538 | ₩64,060 | ₩63,150 | ₩63,284 | -0.40% | 160만 |
|---|
| 2026.05.06 | ₩63,819 | ₩64,314 | ₩63,110 | ₩63,819 | 0.00% | 202.5만 |
|---|
| 2026.05.05 | ₩64,019 | ₩64,501 | ₩63,819 | ₩63,966 | -0.08% | 140.9만 |
|---|
| 2026.05.04 | ₩64,100 | ₩64,782 | ₩63,658 | ₩63,966 | -0.21% | 124.5만 |
|---|
| 2026.05.01 | ₩65,290 | ₩65,731 | ₩64,421 | ₩64,421 | -1.33% | 201.8만 |
|---|
| 2026.04.30 | ₩63,832 | ₩65,397 | ₩63,685 | ₩65,250 | +2.22% | 235.9만 |
|---|
| 2026.04.29 | ₩63,886 | ₩64,060 | ₩62,829 | ₩63,297 | -0.92% | 236.1만 |
|---|
| 2026.04.28 | ₩64,340 | ₩64,421 | ₩63,364 | ₩63,632 | -1.10% | 196.3만 |
|---|
| 2026.04.27 | ₩64,060 | ₩64,300 | ₩63,525 | ₩63,632 | -0.67% | 136.1만 |
|---|
| 2026.04.24 | ₩63,511 | ₩63,645 | ₩62,936 | ₩62,976 | -0.84% | 158.7만 |
|---|
| 2026.04.23 | ₩62,174 | ₩63,672 | ₩62,174 | ₩63,551 | +2.22% | 149.2만 |
|---|
| 2026.04.22 | ₩62,602 | ₩62,776 | ₩61,171 | ₩61,559 | -1.67% | 173.8만 |
|---|
| 2026.04.21 | ₩63,444 | ₩63,712 | ₩62,067 | ₩62,174 | -2.00% | 110.8만 |
|---|
| 2026.04.20 | ₩64,434 | ₩64,581 | ₩63,137 | ₩63,244 | -1.85% | 119.7만 |
|---|
| 2026.04.17 | ₩64,608 | ₩64,701 | ₩63,872 | ₩64,394 | -0.33% | 138.8만 |
|---|
| 2026.04.16 | ₩64,782 | ₩65,183 | ₩64,447 | ₩65,009 | +0.35% | 143.3만 |
|---|
| 2026.04.15 | ₩64,875 | ₩65,330 | ₩64,527 | ₩64,915 | +0.06% | 139.6만 |
|---|
| 2026.04.14 | ₩64,782 | ₩65,557 | ₩64,327 | ₩65,303 | +0.80% | 166.2만 |
|---|
| 2026.04.13 | ₩66,172 | ₩66,172 | ₩64,688 | ₩64,982 | -1.80% | 98만 |
|---|
| 2026.04.10 | ₩66,480 | ₩66,814 | ₩65,905 | ₩66,119 | -0.54% | 106.1만 |
|---|
| 2026.04.09 | ₩65,851 | ₩67,028 | ₩65,824 | ₩66,667 | +1.24% | 135.5만 |
|---|
| 2026.04.08 | ₩65,263 | ₩66,012 | ₩64,755 | ₩65,945 | +1.04% | 147.7만 |
|---|
| 2026.04.07 | ₩64,942 | ₩66,012 | ₩64,942 | ₩65,530 | +0.91% | 130.7만 |
|---|
| 2026.04.06 | ₩64,327 | ₩65,076 | ₩64,060 | ₩64,995 | +1.04% | 153.3만 |
|---|
| 2026.04.02 | ₩64,688 | ₩65,370 | ₩64,527 | ₩65,196 | +0.79% | 174.7만 |
|---|
| 2026.04.01 | ₩63,832 | ₩64,768 | ₩63,645 | ₩64,527 | +1.09% | 295.7만 |
|---|
| 2026.03.31 | ₩64,848 | ₩64,848 | ₩63,471 | ₩64,126 | -1.11% | 216.5만 |
|---|
| 2026.03.30 | ₩64,233 | ₩64,568 | ₩63,819 | ₩64,033 | -0.31% | 206.1만 |
|---|
| 2026.03.27 | ₩63,725 | ₩64,407 | ₩63,404 | ₩63,565 | -0.25% | 155.7만 |
|---|
| 2026.03.26 | ₩63,284 | ₩63,993 | ₩62,870 | ₩63,739 | +0.72% | 129.6만 |
|---|
| 2026.03.25 | ₩63,698 | ₩63,832 | ₩63,030 | ₩63,324 | -0.59% | 136.5만 |
|---|
| 2026.03.24 | ₩62,107 | ₩63,765 | ₩61,893 | ₩62,870 | +1.23% | 182만 |
|---|
| 2026.03.23 | ₩62,348 | ₩62,936 | ₩61,666 | ₩62,375 | +0.04% | 225.2만 |
|---|
| 2026.03.20 | ₩63,966 | ₩63,966 | ₩61,412 | ₩61,693 | -3.55% | 502만 |
|---|
| 2026.03.19 | ₩63,511 | ₩64,166 | ₩62,709 | ₩63,337 | -0.27% | 141만 |
|---|
| 2026.03.18 | ₩64,220 | ₩64,421 | ₩63,819 | ₩63,886 | -0.52% | 130.3만 |
|---|
| 2026.03.17 | ₩65,076 | ₩65,169 | ₩64,354 | ₩64,447 | -0.97% | 105.3만 |
|---|
| 2026.03.16 | ₩65,209 | ₩65,209 | ₩64,514 | ₩64,701 | -0.78% | 175.5만 |
|---|
| 2026.03.13 | ₩64,648 | ₩65,169 | ₩64,380 | ₩64,648 | 0.00% | 128.5만 |
|---|
| 2026.03.12 | ₩62,829 | ₩64,568 | ₩62,562 | ₩63,993 | +1.85% | 235.8만 |
|---|
| 2026.03.11 | ₩63,565 | ₩64,086 | ₩62,843 | ₩62,950 | -0.97% | 295만 |
|---|
| 2026.03.10 | ₩63,698 | ₩64,340 | ₩63,378 | ₩63,632 | -0.10% | 131.9만 |
|---|
| 2026.03.09 | ₩64,327 | ₩64,447 | ₩62,950 | ₩64,086 | -0.37% | 147.1만 |
|---|
| 2026.03.06 | ₩64,314 | ₩64,688 | ₩63,391 | ₩64,447 | +0.21% | 164.2만 |
|---|
| 2026.03.05 | ₩64,862 | ₩64,995 | ₩64,180 | ₩64,527 | -0.52% | 178.3만 |
|---|
| 2026.03.04 | ₩65,156 | ₩65,597 | ₩64,300 | ₩65,370 | +0.33% | 144.1만 |
|---|
| 2026.03.03 | ₩65,036 | ₩65,744 | ₩64,126 | ₩65,276 | +0.37% | 156.2만 |
|---|
| 2026.03.02 | ₩65,597 | ₩66,252 | ₩65,463 | ₩65,851 | +0.39% | 152.9만 |
|---|
| 2026.02.27 | ₩65,129 | ₩65,758 | ₩64,982 | ₩65,704 | +0.88% | 163.5만 |
|---|
| 2026.02.26 | ₩65,036 | ₩65,116 | ₩62,923 | ₩64,955 | -0.12% | 142.9만 |
|---|
| 2026.02.25 | ₩64,554 | ₩64,995 | ₩63,351 | ₩64,728 | +0.27% | 107.8만 |
|---|
| 2026.02.24 | ₩64,314 | ₩65,143 | ₩63,645 | ₩64,701 | +0.60% | 160.6만 |
|---|
| 2026.02.23 | ₩62,803 | ₩64,461 | ₩62,803 | ₩64,354 | +2.47% | 132.8만 |
|---|
| 2026.02.20 | ₩62,923 | ₩63,324 | ₩62,174 | ₩63,311 | +0.62% | 145.2만 |
|---|
| 2026.02.19 | ₩62,816 | ₩63,030 | ₩62,161 | ₩62,482 | -0.53% | 154.1만 |
|---|
| 2026.02.18 | ₩63,244 | ₩63,658 | ₩61,506 | ₩62,161 | -1.71% | 241.8만 |
|---|
| 2026.02.17 | ₩63,324 | ₩63,511 | ₩62,442 | ₩62,709 | -0.97% | 224.6만 |
|---|
| 2026.02.13 | ₩61,706 | ₩63,043 | ₩61,680 | ₩62,816 | +1.80% | 166.2만 |
|---|
| 2026.02.12 | ₩60,770 | ₩62,295 | ₩60,556 | ₩61,693 | +1.52% | 178만 |
|---|
| 2026.02.11 | ₩60,262 | ₩60,570 | ₩59,821 | ₩60,490 | +0.38% | 164.4만 |
|---|
| 2026.02.10 | ₩59,380 | ₩60,583 | ₩59,019 | ₩60,222 | +1.42% | 132.8만 |
|---|
| 2026.02.09 | ₩58,644 | ₩59,393 | ₩58,497 | ₩59,233 | +1.00% | 157.3만 |
|---|
| 2026.02.06 | ₩59,193 | ₩59,741 | ₩58,497 | ₩58,778 | -0.70% | 154.7만 |
|---|
| 2026.02.05 | ₩58,765 | ₩59,059 | ₩58,230 | ₩58,805 | +0.07% | 151.2만 |
|---|
| 2026.02.04 | ₩58,564 | ₩58,845 | ₩57,989 | ₩58,364 | -0.34% | 133만 |
|---|
| 2026.02.03 | ₩57,494 | ₩58,671 | ₩57,494 | ₩57,909 | +0.72% | 226.5만 |
|---|
| 2026.02.02 | ₩58,364 | ₩58,738 | ₩57,401 | ₩57,601 | -1.31% | 171.9만 |
|---|
| 2026.01.30 | ₩57,976 | ₩58,430 | ₩57,575 | ₩58,404 | +0.74% | 189.9만 |
|---|
| 2026.01.29 | ₩58,430 | ₩58,965 | ₩57,722 | ₩58,136 | -0.50% | 135.5만 |
|---|
| 2026.01.28 | ₩58,618 | ₩58,898 | ₩58,016 | ₩58,176 | -0.75% | 122.7만 |
|---|
| 2026.01.27 | ₩57,842 | ₩58,658 | ₩57,735 | ₩58,644 | +1.39% | 254.8만 |
|---|
| 2026.01.26 | ₩57,374 | ₩58,096 | ₩57,374 | ₩57,855 | +0.84% | 172.3만 |
|---|
| 2026.01.23 | ₩57,708 | ₩57,748 | ₩56,545 | ₩57,080 | -1.09% | 308.9만 |
|---|
| 2026.01.22 | ₩58,430 | ₩58,457 | ₩57,601 | ₩57,735 | -1.19% | 174.6만 |
|---|
| 2026.01.21 | ₩58,885 | ₩59,059 | ₩58,016 | ₩58,430 | -0.77% | 128.1만 |
|---|
| 2026.01.20 | ₩57,374 | ₩58,698 | ₩57,374 | ₩58,430 | +1.84% | 128.1만 |
|---|
| 2026.01.16 | ₩58,083 | ₩58,671 | ₩58,056 | ₩58,350 | +0.46% | 152.4만 |
|---|
| 2026.01.15 | ₩58,136 | ₩58,832 | ₩58,096 | ₩58,457 | +0.55% | 130.4만 |
|---|
| 2026.01.14 | ₩57,468 | ₩58,430 | ₩57,468 | ₩58,136 | +1.16% | 96.1만 |
|---|
| 2026.01.13 | ₩56,786 | ₩57,535 | ₩56,759 | ₩57,454 | +1.18% | 115.3만 |
|---|
| 2026.01.12 | ₩57,067 | ₩57,575 | ₩56,692 | ₩56,813 | -0.45% | 127.1만 |
|---|
| 2026.01.09 | ₩57,361 | ₩57,989 | ₩57,147 | ₩57,267 | -0.16% | 112.6만 |
|---|
| 2026.01.08 | ₩56,184 | ₩57,254 | ₩56,171 | ₩57,107 | +1.64% | 136.3만 |
|---|
| 2026.01.07 | ₩57,187 | ₩57,254 | ₩56,077 | ₩56,371 | -1.43% | 91.1만 |
|---|
| 2026.01.06 | ₩56,291 | ₩57,040 | ₩56,077 | ₩56,946 | +1.16% | 171.9만 |
|---|
| 2026.01.05 | ₩56,652 | ₩56,839 | ₩55,756 | ₩56,398 | -0.45% | 152.9만 |
|---|
| 2026.01.02 | ₩57,000 | ₩57,441 | ₩56,465 | ₩57,334 | +0.59% | 223.6만 |
|---|
| 2025.12.31 | ₩57,428 | ₩57,628 | ₩56,759 | ₩57,093 | -0.58% | 139.4만 |
|---|
| 2025.12.30 | ₩57,414 | ₩57,655 | ₩57,267 | ₩57,535 | +0.21% | 91.6만 |
|---|
| 2025.12.29 | ₩57,347 | ₩57,695 | ₩57,281 | ₩57,361 | +0.02% | 115.8만 |
|---|
| 2025.12.26 | ₩57,428 | ₩57,615 | ₩57,026 | ₩57,200 | -0.40% | 78.6만 |
|---|
| 2025.12.24 | ₩57,682 | ₩57,762 | ₩57,347 | ₩57,481 | -0.35% | 62.3만 |
|---|
| 2025.12.23 | ₩57,655 | ₩57,655 | ₩57,254 | ₩57,468 | -0.32% | 149.1만 |
|---|
| 2025.12.22 | ₩56,893 | ₩57,628 | ₩56,652 | ₩57,535 | +1.13% | 140.2만 |
|---|
| 2025.12.19 | ₩57,695 | ₩57,949 | ₩56,732 | ₩56,826 | -1.51% | 219.9만 |
|---|
| 2025.12.18 | ₩57,655 | ₩58,109 | ₩57,521 | ₩57,855 | +0.35% | 123.3만 |
|---|
| 2025.12.17 | ₩57,494 | ₩57,962 | ₩57,387 | ₩57,588 | +0.16% | 132.2만 |
|---|
| 2025.12.16 | ₩57,976 | ₩58,176 | ₩57,133 | ₩57,588 | -0.67% | 148.3만 |
|---|
| 2025.12.15 | ₩57,735 | ₩58,056 | ₩57,227 | ₩57,762 | +0.05% | 97.7만 |
|---|
| 2025.12.12 | ₩57,160 | ₩57,575 | ₩56,906 | ₩57,561 | +0.70% | 210.9만 |
|---|
| 2025.12.11 | ₩57,428 | ₩58,123 | ₩56,906 | ₩56,986 | -0.77% | 126.3만 |
|---|
| 2025.12.10 | ₩57,615 | ₩57,735 | ₩57,120 | ₩57,347 | -0.46% | 95.8만 |
|---|
| 2025.12.09 | ₩57,829 | ₩58,016 | ₩57,521 | ₩57,588 | -0.42% | 149.8만 |
|---|
| 2025.12.08 | ₩57,882 | ₩58,150 | ₩57,281 | ₩57,334 | -0.95% | 111만 |
|---|
| 2025.12.05 | ₩58,150 | ₩58,377 | ₩57,842 | ₩58,003 | -0.25% | 79.5만 |
|---|
| 2025.12.04 | ₩58,952 | ₩59,259 | ₩58,123 | ₩58,150 | -1.36% | 118.5만 |
|---|
| 2025.12.03 | ₩59,554 | ₩59,727 | ₩58,671 | ₩59,166 | -0.65% | 172.5만 |
|---|
| 2025.12.02 | ₩60,088 | ₩60,195 | ₩59,286 | ₩59,393 | -1.16% | 246.2만 |
|---|
| 2025.12.01 | ₩60,757 | ₩60,891 | ₩59,794 | ₩59,981 | -1.28% | 158.7만 |
|---|
| 2025.11.28 | ₩61,185 | ₩61,238 | ₩60,837 | ₩61,212 | +0.04% | 63.7만 |
|---|
| 2025.11.26 | ₩60,316 | ₩60,904 | ₩59,995 | ₩60,837 | +0.86% | 170만 |
|---|
| 2025.11.25 | ₩59,834 | ₩60,596 | ₩59,834 | ₩59,968 | +0.22% | 135.7만 |
|---|
| 2025.11.24 | ₩59,286 | ₩60,022 | ₩58,417 | ₩59,834 | +0.92% | 217.3만 |
|---|
| 2025.11.21 | ₩57,882 | ₩59,527 | ₩57,628 | ₩59,233 | +2.33% | 602.9만 |
|---|
| 2025.11.20 | ₩59,179 | ₩59,554 | ₩58,885 | ₩59,005 | -0.29% | 69.7만 |
|---|
| 2025.11.19 | ₩59,032 | ₩59,487 | ₩58,765 | ₩58,938 | -0.16% | 122만 |
|---|
| 2025.11.18 | ₩59,781 | ₩60,088 | ₩58,858 | ₩59,019 | -1.27% | 145.4만 |
|---|
| 2025.11.17 | ₩60,169 | ₩60,516 | ₩59,540 | ₩59,620 | -0.91% | 98.1만 |
|---|
| 2025.11.14 | ₩60,128 | ₩60,289 | ₩59,286 | ₩59,848 | -0.47% | 130만 |
|---|
| 2025.11.13 | ₩60,837 | ₩60,984 | ₩60,062 | ₩60,128 | -1.16% | 98.4만 |
|---|
| 2025.11.12 | ₩60,570 | ₩61,091 | ₩60,516 | ₩61,011 | +0.73% | 117.4만 |
|---|
| 2025.11.11 | ₩59,821 | ₩60,757 | ₩59,701 | ₩60,677 | +1.43% | 130.4만 |
|---|
| 2025.11.10 | ₩59,032 | ₩59,915 | ₩59,032 | ₩59,741 | +1.20% | 71.4만 |
|---|
| 2025.11.07 | ₩58,858 | ₩59,326 | ₩58,738 | ₩59,259 | +0.68% | 103.4만 |
|---|
| 2025.11.06 | ₩58,832 | ₩59,620 | ₩58,832 | ₩58,938 | +0.18% | 92.7만 |
|---|
| 2025.11.05 | ₩59,366 | ₩59,393 | ₩58,671 | ₩58,898 | -0.79% | 104.4만 |
|---|
| 2025.11.04 | ₩59,246 | ₩59,473 | ₩58,417 | ₩59,219 | -0.05% | 131.6만 |
|---|
| 2025.11.03 | ₩58,845 | ₩59,126 | ₩57,896 | ₩59,005 | +0.27% | 127만 |
|---|
| 2025.10.31 | ₩58,992 | ₩59,513 | ₩58,711 | ₩59,019 | +0.05% | 149.6만 |
|---|
| 2025.10.30 | ₩59,607 | ₩60,369 | ₩59,152 | ₩59,447 | -0.27% | 137.5만 |
|---|
| 2025.10.29 | ₩59,513 | ₩61,439 | ₩59,045 | ₩59,380 | -0.22% | 160.6만 |
|---|
| 2025.10.28 | ₩61,934 | ₩62,054 | ₩60,663 | ₩60,690 | -2.01% | 140.7만 |
|---|
| 2025.10.27 | ₩62,054 | ₩62,241 | ₩61,466 | ₩62,147 | +0.15% | 70.8만 |
|---|
| 2025.10.24 | ₩62,041 | ₩62,241 | ₩61,693 | ₩62,000 | -0.06% | 106.4만 |
|---|
| 2025.10.23 | ₩62,335 | ₩62,335 | ₩61,519 | ₩61,760 | -0.92% | 86만 |
|---|
| 2025.10.22 | ₩62,696 | ₩62,736 | ₩62,054 | ₩62,107 | -0.94% | 102.9만 |
|---|
| 2025.10.21 | ₩62,535 | ₩62,843 | ₩62,188 | ₩62,388 | -0.24% | 88.3만 |
|---|
| 2025.10.20 | ₩62,575 | ₩62,829 | ₩62,134 | ₩62,375 | -0.32% | 64.6만 |
|---|
| 2025.10.17 | ₩62,228 | ₩62,335 | ₩61,840 | ₩62,174 | -0.09% | 68.5만 |
|---|
| 2025.10.16 | ₩63,083 | ₩63,284 | ₩61,960 | ₩62,081 | -1.59% | 63.4만 |
|---|
| 2025.10.15 | ₩62,295 | ₩63,204 | ₩62,295 | ₩62,896 | +0.97% | 158.9만 |
|---|
| 2025.10.14 | ₩61,506 | ₩62,428 | ₩61,439 | ₩62,201 | +1.13% | 102.9만 |
|---|
| 2025.10.13 | ₩61,011 | ₩61,586 | ₩60,904 | ₩61,452 | +0.72% | 89.4만 |
|---|
| 2025.10.10 | ₩61,064 | ₩61,639 | ₩60,917 | ₩61,225 | +0.26% | 112.8만 |
|---|