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 | ₩61,572 | ₩62,200 | ₩61,305 | ₩62,133 | +0.91% | 156.3만 |
| 2026.10.08 | ₩61,372 | ₩61,773 | ₩60,957 | ₩61,612 | +0.39% | 175.8만 |
| 2026.10.07 | ₩61,078 | ₩61,559 | ₩60,877 | ₩61,318 | +0.39% | 192.4만 |
| 2026.10.06 | ₩60,436 | ₩61,278 | ₩60,182 | ₩61,251 | +1.35% | 209.3만 |
| 2026.10.05 | ₩59,995 | ₩60,637 | ₩59,314 | ₩60,089 | +0.16% | 284.2만 |
| 2026.10.02 | ₩61,452 | ₩61,973 | ₩60,142 | ₩60,583 | -1.41% | 393.4만 |
| 2026.10.01 | ₩60,690 | ₩61,358 | ₩60,009 | ₩61,024 | +0.55% | 208.9만 |
| 2026.09.30 | ₩61,024 | ₩61,278 | ₩60,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,690 |
| -0.55% |
| 217만 |
| 2026.09.29 | ₩59,581 | ₩60,784 | ₩59,407 | ₩60,637 | +1.77% | 224.7만 |
|---|
| 2026.09.28 | ₩59,768 | ₩60,156 | ₩59,207 | ₩59,701 | -0.11% | 218.5만 |
|---|
| 2026.09.25 | ₩59,247 | ₩60,076 | ₩59,113 | ₩59,875 | +1.06% | 227.5만 |
|---|
| 2026.09.24 | ₩59,822 | ₩60,076 | ₩59,167 | ₩59,167 | -1.09% | 204.9만 |
|---|
| 2026.09.23 | ₩60,089 | ₩60,223 | ₩59,434 | ₩59,742 | -0.58% | 185.7만 |
|---|
| 2026.09.22 | ₩60,129 | ₩60,704 | ₩59,929 | ₩60,276 | +0.24% | 165.3만 |
|---|
| 2026.09.21 | ₩60,957 | ₩61,171 | ₩60,196 | ₩60,196 | -1.25% | 148.7만 |
|---|
| 2026.09.18 | ₩61,505 | ₩61,599 | ₩60,704 | ₩60,810 | -1.13% | 238.5만 |
|---|
| 2026.09.17 | ₩61,826 | ₩61,946 | ₩61,412 | ₩61,866 | +0.06% | 109.9만 |
|---|
| 2026.09.16 | ₩61,545 | ₩61,906 | ₩61,158 | ₩61,479 | -0.11% | 145.7만 |
|---|
| 2026.09.15 | ₩61,933 | ₩61,986 | ₩60,864 | ₩61,078 | -1.38% | 161.1만 |
|---|
| 2026.09.14 | ₩62,534 | ₩62,882 | ₩61,559 | ₩61,773 | -1.22% | 172.5만 |
|---|
| 2026.09.11 | ₩62,855 | ₩62,855 | ₩61,960 | ₩62,200 | -1.04% | 161만 |
|---|
| 2026.09.10 | ₩62,948 | ₩63,135 | ₩62,080 | ₩62,254 | -1.10% | 120만 |
|---|
| 2026.09.09 | ₩63,229 | ₩63,603 | ₩62,147 | ₩62,695 | -0.85% | 138만 |
|---|
| 2026.09.08 | ₩62,695 | ₩64,004 | ₩62,695 | ₩63,323 | +1.00% | 222.9만 |
|---|
| 2026.09.04 | ₩62,320 | ₩62,922 | ₩62,320 | ₩62,695 | +0.60% | 130.2만 |
|---|
| 2026.09.03 | ₩62,187 | ₩62,988 | ₩62,066 | ₩62,654 | +0.75% | 135.4만 |
|---|
| 2026.09.02 | ₩62,387 | ₩62,387 | ₩61,559 | ₩62,080 | -0.49% | 225.5만 |
|---|
| 2026.09.01 | ₩61,211 | ₩61,505 | ₩60,917 | ₩61,452 | +0.39% | 123.1만 |
|---|
| 2026.08.31 | ₩60,690 | ₩61,185 | ₩60,490 | ₩60,971 | +0.46% | 140.7만 |
|---|
| 2026.08.28 | ₩61,839 | ₩61,839 | ₩60,704 | ₩61,118 | -1.17% | 131만 |
|---|
| 2026.08.27 | ₩61,626 | ₩61,839 | ₩61,198 | ₩61,505 | -0.20% | 139.2만 |
|---|
| 2026.08.26 | ₩61,532 | ₩62,748 | ₩61,532 | ₩62,200 | +1.09% | 158.6만 |
|---|
| 2026.08.25 | ₩61,519 | ₩61,666 | ₩61,238 | ₩61,385 | -0.22% | 124.1만 |
|---|
| 2026.08.24 | ₩61,104 | ₩61,545 | ₩60,810 | ₩61,412 | +0.50% | 164.3만 |
|---|
| 2026.08.21 | ₩62,534 | ₩62,975 | ₩60,931 | ₩60,957 | -2.52% | 114.7만 |
|---|
| 2026.08.20 | ₩62,467 | ₩63,282 | ₩62,441 | ₩62,441 | -0.04% | 111.5만 |
|---|
| 2026.08.19 | ₩63,309 | ₩63,443 | ₩62,334 | ₩62,708 | -0.95% | 124.4만 |
|---|
| 2026.08.18 | ₩63,884 | ₩64,071 | ₩62,401 | ₩62,882 | -1.57% | 145.4만 |
|---|
| 2026.08.17 | ₩63,216 | ₩63,590 | ₩62,815 | ₩63,269 | +0.08% | 96.2만 |
|---|
| 2026.08.14 | ₩62,494 | ₩63,563 | ₩62,467 | ₩63,470 | +1.56% | 98.6만 |
|---|
| 2026.08.13 | ₩62,935 | ₩63,216 | ₩62,614 | ₩62,828 | -0.17% | 113.5만 |
|---|
| 2026.08.12 | ₩62,066 | ₩62,748 | ₩62,066 | ₩62,668 | +0.97% | 125만 |
|---|
| 2026.08.11 | ₩61,666 | ₩62,200 | ₩61,358 | ₩61,893 | +0.37% | 231.6만 |
|---|
| 2026.08.10 | ₩62,374 | ₩62,387 | ₩61,612 | ₩61,706 | -1.07% | 118.9만 |
|---|
| 2026.08.07 | ₩62,654 | ₩63,282 | ₩61,973 | ₩62,828 | +0.28% | 108.4만 |
|---|
| 2026.08.06 | ₩63,670 | ₩63,737 | ₩62,133 | ₩62,521 | -1.80% | 114만 |
|---|
| 2026.08.05 | ₩63,309 | ₩63,510 | ₩62,107 | ₩62,828 | -0.76% | 129.1만 |
|---|
| 2026.08.04 | ₩62,988 | ₩63,603 | ₩62,601 | ₩63,309 | +0.51% | 147.2만 |
|---|
| 2026.08.03 | ₩63,015 | ₩64,351 | ₩62,868 | ₩63,296 | +0.45% | 153.7만 |
|---|
| 2026.07.31 | ₩63,082 | ₩63,817 | ₩63,029 | ₩63,269 | +0.30% | 142.5만 |
|---|
| 2026.07.30 | ₩63,616 | ₩64,271 | ₩63,015 | ₩63,149 | -0.74% | 181.9만 |
|---|
| 2026.07.29 | ₩65,380 | ₩66,516 | ₩63,683 | ₩63,857 | -2.33% | 216.1만 |
|---|
| 2026.07.28 | ₩66,222 | ₩67,598 | ₩65,861 | ₩65,875 | -0.52% | 187.3만 |
|---|
| 2026.07.27 | ₩66,503 | ₩66,850 | ₩65,821 | ₩65,848 | -0.98% | 120만 |
|---|
| 2026.07.24 | ₩66,583 | ₩67,238 | ₩66,423 | ₩66,743 | +0.24% | 124.3만 |
|---|
| 2026.07.23 | ₩65,220 | ₩66,369 | ₩65,220 | ₩66,289 | +1.64% | 122.7만 |
|---|
| 2026.07.22 | ₩65,140 | ₩65,888 | ₩64,899 | ₩65,875 | +1.13% | 121만 |
|---|
| 2026.07.21 | ₩64,619 | ₩64,819 | ₩63,964 | ₩64,579 | -0.06% | 109.9만 |
|---|
| 2026.07.20 | ₩65,287 | ₩65,982 | ₩64,699 | ₩64,886 | -0.61% | 141.6만 |
|---|
| 2026.07.17 | ₩66,850 | ₩67,157 | ₩64,886 | ₩65,073 | -2.66% | 102만 |
|---|
| 2026.07.16 | ₩65,180 | ₩65,968 | ₩65,060 | ₩65,901 | +1.11% | 113만 |
|---|
| 2026.07.15 | ₩65,995 | ₩66,409 | ₩65,073 | ₩65,140 | -1.30% | 116.6만 |
|---|
| 2026.07.14 | ₩66,195 | ₩67,010 | ₩65,754 | ₩66,142 | -0.08% | 200.1만 |
|---|
| 2026.07.13 | ₩64,846 | ₩65,728 | ₩64,846 | ₩65,460 | +0.95% | 142.4만 |
|---|
| 2026.07.10 | ₩64,592 | ₩65,434 | ₩64,592 | ₩65,006 | +0.64% | 134.4만 |
|---|
| 2026.07.09 | ₩64,926 | ₩65,073 | ₩64,445 | ₩64,525 | -0.62% | 159.5만 |
|---|
| 2026.07.08 | ₩65,581 | ₩65,714 | ₩64,752 | ₩64,819 | -1.16% | 104.7만 |
|---|
| 2026.07.07 | ₩65,140 | ₩66,569 | ₩65,126 | ₩65,527 | +0.59% | 119.5만 |
|---|
| 2026.07.06 | ₩65,407 | ₩65,474 | ₩64,405 | ₩64,485 | -1.41% | 104.2만 |
|---|
| 2026.07.02 | ₩65,060 | ₩66,102 | ₩64,579 | ₩66,062 | +1.54% | 135.3만 |
|---|
| 2026.07.01 | ₩64,792 | ₩65,073 | ₩64,298 | ₩64,512 | -0.43% | 144.6만 |
|---|
| 2026.06.30 | ₩65,327 | ₩65,567 | ₩64,752 | ₩65,019 | -0.47% | 236.8만 |
|---|
| 2026.06.29 | ₩65,968 | ₩66,169 | ₩65,394 | ₩65,768 | -0.30% | 132.4만 |
|---|
| 2026.06.26 | ₩65,821 | ₩66,249 | ₩65,554 | ₩66,249 | +0.65% | 190.1만 |
|---|
| 2026.06.25 | ₩65,233 | ₩65,875 | ₩64,699 | ₩65,407 | +0.27% | 159.1만 |
|---|
| 2026.06.24 | ₩65,060 | ₩65,220 | ₩64,338 | ₩64,939 | -0.18% | 126.4만 |
|---|
| 2026.06.23 | ₩64,098 | ₩64,792 | ₩63,657 | ₩64,632 | +0.83% | 127.7만 |
|---|
| 2026.06.22 | ₩62,775 | ₩64,084 | ₩62,761 | ₩63,723 | +1.51% | 119.4만 |
|---|
| 2026.06.18 | ₩63,162 | ₩63,576 | ₩62,695 | ₩63,202 | +0.06% | 207.3만 |
|---|
| 2026.06.17 | ₩63,523 | ₩64,057 | ₩62,895 | ₩63,256 | -0.42% | 153.4만 |
|---|
| 2026.06.16 | ₩64,204 | ₩64,779 | ₩63,737 | ₩63,964 | -0.37% | 117.4만 |
|---|
| 2026.06.15 | ₩63,563 | ₩64,204 | ₩63,229 | ₩64,044 | +0.76% | 69.8만 |
|---|
| 2026.06.12 | ₩63,389 | ₩64,084 | ₩63,256 | ₩63,870 | +0.76% | 95.1만 |
|---|
| 2026.06.11 | ₩63,991 | ₩64,432 | ₩63,202 | ₩63,229 | -1.19% | 123만 |
|---|
| 2026.06.10 | ₩63,964 | ₩64,151 | ₩63,389 | ₩63,657 | -0.48% | 104.9만 |
|---|
| 2026.06.09 | ₩62,521 | ₩63,697 | ₩62,334 | ₩63,336 | +1.30% | 171.4만 |
|---|
| 2026.06.08 | ₩63,616 | ₩63,777 | ₩61,879 | ₩62,294 | -2.08% | 185.7만 |
|---|
| 2026.06.05 | ₩62,988 | ₩64,231 | ₩62,815 | ₩63,870 | +1.40% | 105.1만 |
|---|
| 2026.06.04 | ₩62,454 | ₩62,935 | ₩61,786 | ₩62,761 | +0.49% | 120.6만 |
|---|
| 2026.06.03 | ₩62,401 | ₩63,282 | ₩61,986 | ₩62,000 | -0.64% | 290.9만 |
|---|
| 2026.06.02 | ₩61,118 | ₩62,467 | ₩61,118 | ₩62,280 | +1.90% | 130.7만 |
|---|
| 2026.06.01 | ₩62,641 | ₩62,681 | ₩60,957 | ₩61,011 | -2.60% | 137.2만 |
|---|
| 2026.05.29 | ₩63,122 | ₩63,363 | ₩62,668 | ₩63,109 | -0.02% | 189.6만 |
|---|
| 2026.05.28 | ₩64,178 | ₩64,498 | ₩63,135 | ₩63,309 | -1.35% | 105.3만 |
|---|
| 2026.05.27 | ₩64,418 | ₩64,592 | ₩63,884 | ₩64,378 | -0.06% | 113.3만 |
|---|
| 2026.05.26 | ₩64,672 | ₩64,846 | ₩64,178 | ₩64,685 | +0.02% | 109.7만 |
|---|
| 2026.05.22 | ₩64,365 | ₩65,006 | ₩64,031 | ₩64,859 | +0.77% | 104.3만 |
|---|
| 2026.05.21 | ₩63,870 | ₩64,338 | ₩63,763 | ₩64,271 | +0.63% | 118.3만 |
|---|
| 2026.05.20 | ₩64,445 | ₩64,672 | ₩63,937 | ₩64,004 | -0.68% | 136.7만 |
|---|
| 2026.05.19 | ₩63,122 | ₩64,338 | ₩62,908 | ₩64,204 | +1.71% | 123.9만 |
|---|
| 2026.05.18 | ₩62,347 | ₩63,269 | ₩62,347 | ₩63,216 | +1.39% | 154.5만 |
|---|
| 2026.05.15 | ₩63,349 | ₩63,550 | ₩61,813 | ₩61,826 | -2.40% | 103.9만 |
|---|
| 2026.05.14 | ₩63,269 | ₩63,683 | ₩63,135 | ₩63,483 | +0.34% | 107.7만 |
|---|
| 2026.05.13 | ₩63,256 | ₩63,376 | ₩62,735 | ₩63,256 | 0.00% | 157.6만 |
|---|
| 2026.05.12 | ₩63,336 | ₩63,777 | ₩62,988 | ₩63,657 | +0.51% | 192.1만 |
|---|
| 2026.05.11 | ₩63,670 | ₩63,977 | ₩63,296 | ₩63,336 | -0.52% | 140.3만 |
|---|
| 2026.05.08 | ₩63,483 | ₩63,817 | ₩63,149 | ₩63,269 | -0.34% | 115.1만 |
|---|
| 2026.05.07 | ₩63,496 | ₩64,017 | ₩63,109 | ₩63,242 | -0.40% | 160만 |
|---|
| 2026.05.06 | ₩63,777 | ₩64,271 | ₩63,069 | ₩63,777 | 0.00% | 202.5만 |
|---|
| 2026.05.05 | ₩63,977 | ₩64,458 | ₩63,777 | ₩63,924 | -0.08% | 140.9만 |
|---|
| 2026.05.04 | ₩64,057 | ₩64,739 | ₩63,616 | ₩63,924 | -0.21% | 124.5만 |
|---|
| 2026.05.01 | ₩65,247 | ₩65,688 | ₩64,378 | ₩64,378 | -1.33% | 201.8만 |
|---|
| 2026.04.30 | ₩63,790 | ₩65,354 | ₩63,643 | ₩65,207 | +2.22% | 235.9만 |
|---|
| 2026.04.29 | ₩63,844 | ₩64,017 | ₩62,788 | ₩63,256 | -0.92% | 236.1만 |
|---|
| 2026.04.28 | ₩64,298 | ₩64,378 | ₩63,323 | ₩63,590 | -1.10% | 196.3만 |
|---|
| 2026.04.27 | ₩64,017 | ₩64,258 | ₩63,483 | ₩63,590 | -0.67% | 136.1만 |
|---|
| 2026.04.24 | ₩63,470 | ₩63,603 | ₩62,895 | ₩62,935 | -0.84% | 158.7만 |
|---|
| 2026.04.23 | ₩62,133 | ₩63,630 | ₩62,133 | ₩63,510 | +2.22% | 149.2만 |
|---|
| 2026.04.22 | ₩62,561 | ₩62,735 | ₩61,131 | ₩61,519 | -1.67% | 173.8만 |
|---|
| 2026.04.21 | ₩63,403 | ₩63,670 | ₩62,026 | ₩62,133 | -2.00% | 110.8만 |
|---|
| 2026.04.20 | ₩64,391 | ₩64,538 | ₩63,095 | ₩63,202 | -1.85% | 119.7만 |
|---|
| 2026.04.17 | ₩64,565 | ₩64,659 | ₩63,830 | ₩64,351 | -0.33% | 138.8만 |
|---|
| 2026.04.16 | ₩64,739 | ₩65,140 | ₩64,405 | ₩64,966 | +0.35% | 143.3만 |
|---|
| 2026.04.15 | ₩64,832 | ₩65,287 | ₩64,485 | ₩64,873 | +0.06% | 139.6만 |
|---|
| 2026.04.14 | ₩64,739 | ₩65,514 | ₩64,285 | ₩65,260 | +0.80% | 166.2만 |
|---|
| 2026.04.13 | ₩66,129 | ₩66,129 | ₩64,645 | ₩64,939 | -1.80% | 98만 |
|---|
| 2026.04.10 | ₩66,436 | ₩66,770 | ₩65,861 | ₩66,075 | -0.54% | 106.1만 |
|---|
| 2026.04.09 | ₩65,808 | ₩66,984 | ₩65,781 | ₩66,623 | +1.24% | 135.5만 |
|---|
| 2026.04.08 | ₩65,220 | ₩65,968 | ₩64,712 | ₩65,901 | +1.04% | 147.7만 |
|---|
| 2026.04.07 | ₩64,899 | ₩65,968 | ₩64,899 | ₩65,487 | +0.91% | 130.7만 |
|---|
| 2026.04.06 | ₩64,285 | ₩65,033 | ₩64,017 | ₩64,953 | +1.04% | 153.3만 |
|---|
| 2026.04.02 | ₩64,645 | ₩65,327 | ₩64,485 | ₩65,153 | +0.79% | 174.7만 |
|---|
| 2026.04.01 | ₩63,790 | ₩64,726 | ₩63,603 | ₩64,485 | +1.09% | 295.7만 |
|---|
| 2026.03.31 | ₩64,806 | ₩64,806 | ₩63,429 | ₩64,084 | -1.11% | 216.5만 |
|---|
| 2026.03.30 | ₩64,191 | ₩64,525 | ₩63,777 | ₩63,991 | -0.31% | 206.1만 |
|---|
| 2026.03.27 | ₩63,683 | ₩64,365 | ₩63,363 | ₩63,523 | -0.25% | 155.7만 |
|---|
| 2026.03.26 | ₩63,242 | ₩63,951 | ₩62,828 | ₩63,697 | +0.72% | 129.6만 |
|---|
| 2026.03.25 | ₩63,657 | ₩63,790 | ₩62,988 | ₩63,282 | -0.59% | 136.5만 |
|---|
| 2026.03.24 | ₩62,066 | ₩63,723 | ₩61,853 | ₩62,828 | +1.23% | 182만 |
|---|
| 2026.03.23 | ₩62,307 | ₩62,895 | ₩61,626 | ₩62,334 | +0.04% | 225.2만 |
|---|
| 2026.03.20 | ₩63,924 | ₩63,924 | ₩61,372 | ₩61,652 | -3.55% | 502만 |
|---|
| 2026.03.19 | ₩63,470 | ₩64,124 | ₩62,668 | ₩63,296 | -0.27% | 141만 |
|---|
| 2026.03.18 | ₩64,178 | ₩64,378 | ₩63,777 | ₩63,844 | -0.52% | 130.3만 |
|---|
| 2026.03.17 | ₩65,033 | ₩65,126 | ₩64,311 | ₩64,405 | -0.97% | 105.3만 |
|---|
| 2026.03.16 | ₩65,166 | ₩65,166 | ₩64,472 | ₩64,659 | -0.78% | 175.5만 |
|---|
| 2026.03.13 | ₩64,605 | ₩65,126 | ₩64,338 | ₩64,605 | 0.00% | 128.5만 |
|---|
| 2026.03.12 | ₩62,788 | ₩64,525 | ₩62,521 | ₩63,951 | +1.85% | 235.8만 |
|---|
| 2026.03.11 | ₩63,523 | ₩64,044 | ₩62,801 | ₩62,908 | -0.97% | 295만 |
|---|
| 2026.03.10 | ₩63,657 | ₩64,298 | ₩63,336 | ₩63,590 | -0.10% | 131.9만 |
|---|
| 2026.03.09 | ₩64,285 | ₩64,405 | ₩62,908 | ₩64,044 | -0.37% | 147.1만 |
|---|
| 2026.03.06 | ₩64,271 | ₩64,645 | ₩63,349 | ₩64,405 | +0.21% | 164.2만 |
|---|
| 2026.03.05 | ₩64,819 | ₩64,953 | ₩64,138 | ₩64,485 | -0.52% | 178.3만 |
|---|
| 2026.03.04 | ₩65,113 | ₩65,554 | ₩64,258 | ₩65,327 | +0.33% | 144.1만 |
|---|
| 2026.03.03 | ₩64,993 | ₩65,701 | ₩64,084 | ₩65,233 | +0.37% | 156.2만 |
|---|
| 2026.03.02 | ₩65,554 | ₩66,209 | ₩65,420 | ₩65,808 | +0.39% | 152.9만 |
|---|
| 2026.02.27 | ₩65,086 | ₩65,714 | ₩64,939 | ₩65,661 | +0.88% | 163.5만 |
|---|
| 2026.02.26 | ₩64,993 | ₩65,073 | ₩62,882 | ₩64,913 | -0.12% | 142.9만 |
|---|
| 2026.02.25 | ₩64,512 | ₩64,953 | ₩63,309 | ₩64,685 | +0.27% | 107.8만 |
|---|
| 2026.02.24 | ₩64,271 | ₩65,100 | ₩63,603 | ₩64,659 | +0.60% | 160.6만 |
|---|
| 2026.02.23 | ₩62,761 | ₩64,418 | ₩62,761 | ₩64,311 | +2.47% | 132.8만 |
|---|
| 2026.02.20 | ₩62,882 | ₩63,282 | ₩62,133 | ₩63,269 | +0.62% | 145.2만 |
|---|
| 2026.02.19 | ₩62,775 | ₩62,988 | ₩62,120 | ₩62,441 | -0.53% | 154.1만 |
|---|
| 2026.02.18 | ₩63,202 | ₩63,616 | ₩61,465 | ₩62,120 | -1.71% | 241.8만 |
|---|
| 2026.02.17 | ₩63,282 | ₩63,470 | ₩62,401 | ₩62,668 | -0.97% | 224.6만 |
|---|
| 2026.02.13 | ₩61,666 | ₩63,002 | ₩61,639 | ₩62,775 | +1.80% | 166.2만 |
|---|
| 2026.02.12 | ₩60,730 | ₩62,254 | ₩60,516 | ₩61,652 | +1.52% | 178만 |
|---|
| 2026.02.11 | ₩60,223 | ₩60,530 | ₩59,782 | ₩60,450 | +0.38% | 164.4만 |
|---|
| 2026.02.10 | ₩59,341 | ₩60,543 | ₩58,980 | ₩60,182 | +1.42% | 132.8만 |
|---|
| 2026.02.09 | ₩58,606 | ₩59,354 | ₩58,459 | ₩59,194 | +1.00% | 157.3만 |
|---|
| 2026.02.06 | ₩59,154 | ₩59,701 | ₩58,459 | ₩58,739 | -0.70% | 154.7만 |
|---|
| 2026.02.05 | ₩58,726 | ₩59,020 | ₩58,192 | ₩58,766 | +0.07% | 151.2만 |
|---|
| 2026.02.04 | ₩58,526 | ₩58,806 | ₩57,951 | ₩58,325 | -0.34% | 133만 |
|---|
| 2026.02.03 | ₩57,457 | ₩58,632 | ₩57,457 | ₩57,871 | +0.72% | 226.5만 |
|---|
| 2026.02.02 | ₩58,325 | ₩58,699 | ₩57,363 | ₩57,563 | -1.31% | 171.9만 |
|---|
| 2026.01.30 | ₩57,938 | ₩58,392 | ₩57,537 | ₩58,365 | +0.74% | 189.9만 |
|---|
| 2026.01.29 | ₩58,392 | ₩58,926 | ₩57,684 | ₩58,098 | -0.50% | 135.5만 |
|---|
| 2026.01.28 | ₩58,579 | ₩58,860 | ₩57,978 | ₩58,138 | -0.75% | 122.7만 |
|---|
| 2026.01.27 | ₩57,804 | ₩58,619 | ₩57,697 | ₩58,606 | +1.39% | 254.8만 |
|---|
| 2026.01.26 | ₩57,336 | ₩58,058 | ₩57,336 | ₩57,817 | +0.84% | 172.3만 |
|---|
| 2026.01.23 | ₩57,670 | ₩57,710 | ₩56,508 | ₩57,042 | -1.09% | 308.9만 |
|---|
| 2026.01.22 | ₩58,392 | ₩58,419 | ₩57,563 | ₩57,697 | -1.19% | 174.6만 |
|---|
| 2026.01.21 | ₩58,846 | ₩59,020 | ₩57,978 | ₩58,392 | -0.77% | 128.1만 |
|---|
| 2026.01.20 | ₩57,336 | ₩58,659 | ₩57,336 | ₩58,392 | +1.84% | 128.1만 |
|---|
| 2026.01.16 | ₩58,045 | ₩58,632 | ₩58,018 | ₩58,312 | +0.46% | 152.4만 |
|---|
| 2026.01.15 | ₩58,098 | ₩58,793 | ₩58,058 | ₩58,419 | +0.55% | 130.4만 |
|---|
| 2026.01.14 | ₩57,430 | ₩58,392 | ₩57,430 | ₩58,098 | +1.16% | 96.1만 |
|---|
| 2026.01.13 | ₩56,748 | ₩57,497 | ₩56,722 | ₩57,417 | +1.18% | 115.3만 |
|---|
| 2026.01.12 | ₩57,029 | ₩57,537 | ₩56,655 | ₩56,775 | -0.45% | 127.1만 |
|---|
| 2026.01.09 | ₩57,323 | ₩57,951 | ₩57,109 | ₩57,229 | -0.16% | 112.6만 |
|---|
| 2026.01.08 | ₩56,147 | ₩57,216 | ₩56,134 | ₩57,069 | +1.64% | 136.3만 |
|---|
| 2026.01.07 | ₩57,149 | ₩57,216 | ₩56,040 | ₩56,334 | -1.43% | 91.1만 |
|---|
| 2026.01.06 | ₩56,254 | ₩57,002 | ₩56,040 | ₩56,909 | +1.16% | 171.9만 |
|---|
| 2026.01.05 | ₩56,615 | ₩56,802 | ₩55,720 | ₩56,361 | -0.45% | 152.9만 |
|---|
| 2026.01.02 | ₩56,962 | ₩57,403 | ₩56,428 | ₩57,296 | +0.59% | 223.6만 |
|---|
| 2025.12.31 | ₩57,390 | ₩57,590 | ₩56,722 | ₩57,056 | -0.58% | 139.4만 |
|---|
| 2025.12.30 | ₩57,376 | ₩57,617 | ₩57,229 | ₩57,497 | +0.21% | 91.6만 |
|---|
| 2025.12.29 | ₩57,310 | ₩57,657 | ₩57,243 | ₩57,323 | +0.02% | 115.8만 |
|---|
| 2025.12.26 | ₩57,390 | ₩57,577 | ₩56,989 | ₩57,163 | -0.40% | 78.6만 |
|---|
| 2025.12.24 | ₩57,644 | ₩57,724 | ₩57,310 | ₩57,443 | -0.35% | 62.3만 |
|---|
| 2025.12.23 | ₩57,617 | ₩57,617 | ₩57,216 | ₩57,430 | -0.32% | 149.1만 |
|---|
| 2025.12.22 | ₩56,855 | ₩57,590 | ₩56,615 | ₩57,497 | +1.13% | 140.2만 |
|---|
| 2025.12.19 | ₩57,657 | ₩57,911 | ₩56,695 | ₩56,789 | -1.51% | 219.9만 |
|---|
| 2025.12.18 | ₩57,617 | ₩58,071 | ₩57,483 | ₩57,817 | +0.35% | 123.3만 |
|---|
| 2025.12.17 | ₩57,457 | ₩57,924 | ₩57,350 | ₩57,550 | +0.16% | 132.2만 |
|---|
| 2025.12.16 | ₩57,938 | ₩58,138 | ₩57,096 | ₩57,550 | -0.67% | 148.3만 |
|---|
| 2025.12.15 | ₩57,697 | ₩58,018 | ₩57,189 | ₩57,724 | +0.05% | 97.7만 |
|---|
| 2025.12.12 | ₩57,123 | ₩57,537 | ₩56,869 | ₩57,523 | +0.70% | 210.9만 |
|---|
| 2025.12.11 | ₩57,390 | ₩58,085 | ₩56,869 | ₩56,949 | -0.77% | 126.3만 |
|---|
| 2025.12.10 | ₩57,577 | ₩57,697 | ₩57,082 | ₩57,310 | -0.46% | 95.8만 |
|---|
| 2025.12.09 | ₩57,791 | ₩57,978 | ₩57,483 | ₩57,550 | -0.42% | 149.8만 |
|---|
| 2025.12.08 | ₩57,844 | ₩58,111 | ₩57,243 | ₩57,296 | -0.95% | 111만 |
|---|
| 2025.12.05 | ₩58,111 | ₩58,338 | ₩57,804 | ₩57,964 | -0.25% | 79.5만 |
|---|
| 2025.12.04 | ₩58,913 | ₩59,220 | ₩58,085 | ₩58,111 | -1.36% | 118.5만 |
|---|
| 2025.12.03 | ₩59,514 | ₩59,688 | ₩58,632 | ₩59,127 | -0.65% | 172.5만 |
|---|
| 2025.12.02 | ₩60,049 | ₩60,156 | ₩59,247 | ₩59,354 | -1.16% | 246.2만 |
|---|
| 2025.12.01 | ₩60,717 | ₩60,851 | ₩59,755 | ₩59,942 | -1.28% | 158.7만 |
|---|
| 2025.11.28 | ₩61,145 | ₩61,198 | ₩60,797 | ₩61,171 | +0.04% | 63.7만 |
|---|
| 2025.11.26 | ₩60,276 | ₩60,864 | ₩59,955 | ₩60,797 | +0.86% | 170만 |
|---|
| 2025.11.25 | ₩59,795 | ₩60,557 | ₩59,795 | ₩59,929 | +0.22% | 135.7만 |
|---|
| 2025.11.24 | ₩59,247 | ₩59,982 | ₩58,379 | ₩59,795 | +0.92% | 217.3만 |
|---|
| 2025.11.21 | ₩57,844 | ₩59,488 | ₩57,590 | ₩59,194 | +2.33% | 602.9만 |
|---|
| 2025.11.20 | ₩59,140 | ₩59,514 | ₩58,846 | ₩58,967 | -0.29% | 69.7만 |
|---|
| 2025.11.19 | ₩58,993 | ₩59,448 | ₩58,726 | ₩58,900 | -0.16% | 122만 |
|---|
| 2025.11.18 | ₩59,742 | ₩60,049 | ₩58,820 | ₩58,980 | -1.27% | 145.4만 |
|---|
| 2025.11.17 | ₩60,129 | ₩60,476 | ₩59,501 | ₩59,581 | -0.91% | 98.1만 |
|---|
| 2025.11.14 | ₩60,089 | ₩60,249 | ₩59,247 | ₩59,808 | -0.47% | 130만 |
|---|
| 2025.11.13 | ₩60,797 | ₩60,944 | ₩60,022 | ₩60,089 | -1.16% | 98.4만 |
|---|
| 2025.11.12 | ₩60,530 | ₩61,051 | ₩60,476 | ₩60,971 | +0.73% | 117.4만 |
|---|
| 2025.11.11 | ₩59,782 | ₩60,717 | ₩59,661 | ₩60,637 | +1.43% | 130.4만 |
|---|
| 2025.11.10 | ₩58,993 | ₩59,875 | ₩58,993 | ₩59,701 | +1.20% | 71.4만 |
|---|
| 2025.11.07 | ₩58,820 | ₩59,287 | ₩58,699 | ₩59,220 | +0.68% | 103.4만 |
|---|
| 2025.11.06 | ₩58,793 | ₩59,581 | ₩58,793 | ₩58,900 | +0.18% | 92.7만 |
|---|
| 2025.11.05 | ₩59,327 | ₩59,354 | ₩58,632 | ₩58,860 | -0.79% | 104.4만 |
|---|
| 2025.11.04 | ₩59,207 | ₩59,434 | ₩58,379 | ₩59,180 | -0.05% | 131.6만 |
|---|
| 2025.11.03 | ₩58,806 | ₩59,087 | ₩57,857 | ₩58,967 | +0.27% | 127만 |
|---|
| 2025.10.31 | ₩58,953 | ₩59,474 | ₩58,673 | ₩58,980 | +0.05% | 149.6만 |
|---|
| 2025.10.30 | ₩59,568 | ₩60,329 | ₩59,113 | ₩59,407 | -0.27% | 137.5만 |
|---|
| 2025.10.29 | ₩59,474 | ₩61,398 | ₩59,007 | ₩59,341 | -0.22% | 160.6만 |
|---|
| 2025.10.28 | ₩61,893 | ₩62,013 | ₩60,623 | ₩60,650 | -2.01% | 140.7만 |
|---|
| 2025.10.27 | ₩62,013 | ₩62,200 | ₩61,425 | ₩62,107 | +0.15% | 70.8만 |
|---|
| 2025.10.24 | ₩62,000 | ₩62,200 | ₩61,652 | ₩61,960 | -0.06% | 106.4만 |
|---|
| 2025.10.23 | ₩62,294 | ₩62,294 | ₩61,479 | ₩61,719 | -0.92% | 86만 |
|---|
| 2025.10.22 | ₩62,654 | ₩62,695 | ₩62,013 | ₩62,066 | -0.94% | 102.9만 |
|---|
| 2025.10.21 | ₩62,494 | ₩62,801 | ₩62,147 | ₩62,347 | -0.24% | 88.3만 |
|---|
| 2025.10.20 | ₩62,534 | ₩62,788 | ₩62,093 | ₩62,334 | -0.32% | 64.6만 |
|---|
| 2025.10.17 | ₩62,187 | ₩62,294 | ₩61,799 | ₩62,133 | -0.09% | 68.5만 |
|---|
| 2025.10.16 | ₩63,042 | ₩63,242 | ₩61,920 | ₩62,040 | -1.59% | 63.4만 |
|---|
| 2025.10.15 | ₩62,254 | ₩63,162 | ₩62,254 | ₩62,855 | +0.97% | 158.9만 |
|---|
| 2025.10.14 | ₩61,465 | ₩62,387 | ₩61,398 | ₩62,160 | +1.13% | 102.9만 |
|---|
| 2025.10.13 | ₩60,971 | ₩61,545 | ₩60,864 | ₩61,412 | +0.72% | 89.4만 |
|---|
| 2025.10.10 | ₩61,024 | ₩61,599 | ₩60,877 | ₩61,185 | +0.26% | 112.8만 |
|---|