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 | ₩61,543 | ₩62,171 | ₩61,276 | ₩62,104 | +0.91% | 156.3만 |
| 2026.10.08 | ₩61,343 | ₩61,743 | ₩60,929 | ₩61,583 | +0.39% | 175.8만 |
| 2026.10.07 | ₩61,049 | ₩61,530 | ₩60,849 | ₩61,289 | +0.39% | 192.4만 |
| 2026.10.06 | ₩60,408 | ₩61,249 | ₩60,154 | ₩61,223 | +1.35% | 209.3만 |
| 2026.10.05 | ₩59,967 | ₩60,608 | ₩59,286 | ₩60,061 | +0.16% | 284.2만 |
| 2026.10.02 | ₩61,423 | ₩61,944 | ₩60,114 | ₩60,555 | -1.41% | 393.4만 |
| 2026.10.01 | ₩60,662 | ₩61,329 | ₩59,980 | ₩60,995 | +0.55% | 208.9만 |
| 2026.09.30 | ₩60,995 | ₩61,249 | ₩60,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,662 |
| -0.55% |
| 217만 |
| 2026.09.29 | ₩59,553 | ₩60,755 | ₩59,379 | ₩60,608 | +1.77% | 224.7만 |
|---|
| 2026.09.28 | ₩59,740 | ₩60,127 | ₩59,179 | ₩59,673 | -0.11% | 218.5만 |
|---|
| 2026.09.25 | ₩59,219 | ₩60,047 | ₩59,086 | ₩59,847 | +1.06% | 227.5만 |
|---|
| 2026.09.24 | ₩59,793 | ₩60,047 | ₩59,139 | ₩59,139 | -1.09% | 204.9만 |
|---|
| 2026.09.23 | ₩60,061 | ₩60,194 | ₩59,406 | ₩59,713 | -0.58% | 185.7만 |
|---|
| 2026.09.22 | ₩60,101 | ₩60,675 | ₩59,900 | ₩60,248 | +0.24% | 165.3만 |
|---|
| 2026.09.21 | ₩60,929 | ₩61,142 | ₩60,167 | ₩60,167 | -1.25% | 148.7만 |
|---|
| 2026.09.18 | ₩61,476 | ₩61,570 | ₩60,675 | ₩60,782 | -1.13% | 238.5만 |
|---|
| 2026.09.17 | ₩61,797 | ₩61,917 | ₩61,383 | ₩61,837 | +0.06% | 109.9만 |
|---|
| 2026.09.16 | ₩61,516 | ₩61,877 | ₩61,129 | ₩61,450 | -0.11% | 145.7만 |
|---|
| 2026.09.15 | ₩61,904 | ₩61,957 | ₩60,835 | ₩61,049 | -1.38% | 161.1만 |
|---|
| 2026.09.14 | ₩62,505 | ₩62,852 | ₩61,530 | ₩61,743 | -1.22% | 172.5만 |
|---|
| 2026.09.11 | ₩62,825 | ₩62,825 | ₩61,930 | ₩62,171 | -1.04% | 161만 |
|---|
| 2026.09.10 | ₩62,919 | ₩63,106 | ₩62,051 | ₩62,224 | -1.10% | 120만 |
|---|
| 2026.09.09 | ₩63,199 | ₩63,573 | ₩62,117 | ₩62,665 | -0.85% | 138만 |
|---|
| 2026.09.08 | ₩62,665 | ₩63,974 | ₩62,665 | ₩63,293 | +1.00% | 222.9만 |
|---|
| 2026.09.04 | ₩62,291 | ₩62,892 | ₩62,291 | ₩62,665 | +0.60% | 130.2만 |
|---|
| 2026.09.03 | ₩62,157 | ₩62,959 | ₩62,037 | ₩62,625 | +0.75% | 135.4만 |
|---|
| 2026.09.02 | ₩62,358 | ₩62,358 | ₩61,530 | ₩62,051 | -0.49% | 225.5만 |
|---|
| 2026.09.01 | ₩61,182 | ₩61,476 | ₩60,889 | ₩61,423 | +0.39% | 123.1만 |
|---|
| 2026.08.31 | ₩60,662 | ₩61,156 | ₩60,461 | ₩60,942 | +0.46% | 140.7만 |
|---|
| 2026.08.28 | ₩61,810 | ₩61,810 | ₩60,675 | ₩61,089 | -1.17% | 131만 |
|---|
| 2026.08.27 | ₩61,596 | ₩61,810 | ₩61,169 | ₩61,476 | -0.20% | 139.2만 |
|---|
| 2026.08.26 | ₩61,503 | ₩62,718 | ₩61,503 | ₩62,171 | +1.09% | 158.6만 |
|---|
| 2026.08.25 | ₩61,490 | ₩61,637 | ₩61,209 | ₩61,356 | -0.22% | 124.1만 |
|---|
| 2026.08.24 | ₩61,076 | ₩61,516 | ₩60,782 | ₩61,383 | +0.50% | 164.3만 |
|---|
| 2026.08.21 | ₩62,505 | ₩62,945 | ₩60,902 | ₩60,929 | -2.52% | 114.7만 |
|---|
| 2026.08.20 | ₩62,438 | ₩63,253 | ₩62,411 | ₩62,411 | -0.04% | 111.5만 |
|---|
| 2026.08.19 | ₩63,279 | ₩63,413 | ₩62,304 | ₩62,678 | -0.95% | 124.4만 |
|---|
| 2026.08.18 | ₩63,854 | ₩64,041 | ₩62,371 | ₩62,852 | -1.57% | 145.4만 |
|---|
| 2026.08.17 | ₩63,186 | ₩63,560 | ₩62,785 | ₩63,239 | +0.08% | 96.2만 |
|---|
| 2026.08.14 | ₩62,465 | ₩63,533 | ₩62,438 | ₩63,440 | +1.56% | 98.6만 |
|---|
| 2026.08.13 | ₩62,905 | ₩63,186 | ₩62,585 | ₩62,799 | -0.17% | 113.5만 |
|---|
| 2026.08.12 | ₩62,037 | ₩62,718 | ₩62,037 | ₩62,638 | +0.97% | 125만 |
|---|
| 2026.08.11 | ₩61,637 | ₩62,171 | ₩61,329 | ₩61,864 | +0.37% | 231.6만 |
|---|
| 2026.08.10 | ₩62,344 | ₩62,358 | ₩61,583 | ₩61,677 | -1.07% | 118.9만 |
|---|
| 2026.08.07 | ₩62,625 | ₩63,253 | ₩61,944 | ₩62,799 | +0.28% | 108.4만 |
|---|
| 2026.08.06 | ₩63,640 | ₩63,707 | ₩62,104 | ₩62,491 | -1.80% | 114만 |
|---|
| 2026.08.05 | ₩63,279 | ₩63,480 | ₩62,077 | ₩62,799 | -0.76% | 129.1만 |
|---|
| 2026.08.04 | ₩62,959 | ₩63,573 | ₩62,571 | ₩63,279 | +0.51% | 147.2만 |
|---|
| 2026.08.03 | ₩62,985 | ₩64,321 | ₩62,839 | ₩63,266 | +0.45% | 153.7만 |
|---|
| 2026.07.31 | ₩63,052 | ₩63,787 | ₩62,999 | ₩63,239 | +0.30% | 142.5만 |
|---|
| 2026.07.30 | ₩63,586 | ₩64,241 | ₩62,985 | ₩63,119 | -0.74% | 181.9만 |
|---|
| 2026.07.29 | ₩65,349 | ₩66,485 | ₩63,653 | ₩63,827 | -2.33% | 216.1만 |
|---|
| 2026.07.28 | ₩66,191 | ₩67,566 | ₩65,830 | ₩65,844 | -0.52% | 187.3만 |
|---|
| 2026.07.27 | ₩66,471 | ₩66,819 | ₩65,790 | ₩65,817 | -0.98% | 120만 |
|---|
| 2026.07.24 | ₩66,551 | ₩67,206 | ₩66,391 | ₩66,712 | +0.24% | 124.3만 |
|---|
| 2026.07.23 | ₩65,189 | ₩66,338 | ₩65,189 | ₩66,258 | +1.64% | 122.7만 |
|---|
| 2026.07.22 | ₩65,109 | ₩65,857 | ₩64,869 | ₩65,844 | +1.13% | 121만 |
|---|
| 2026.07.21 | ₩64,588 | ₩64,788 | ₩63,934 | ₩64,548 | -0.06% | 109.9만 |
|---|
| 2026.07.20 | ₩65,256 | ₩65,950 | ₩64,668 | ₩64,855 | -0.61% | 141.6만 |
|---|
| 2026.07.17 | ₩66,819 | ₩67,126 | ₩64,855 | ₩65,042 | -2.66% | 102만 |
|---|
| 2026.07.16 | ₩65,149 | ₩65,937 | ₩65,029 | ₩65,870 | +1.11% | 113만 |
|---|
| 2026.07.15 | ₩65,964 | ₩66,378 | ₩65,042 | ₩65,109 | -1.30% | 116.6만 |
|---|
| 2026.07.14 | ₩66,164 | ₩66,979 | ₩65,723 | ₩66,111 | -0.08% | 200.1만 |
|---|
| 2026.07.13 | ₩64,815 | ₩65,697 | ₩64,815 | ₩65,430 | +0.95% | 142.4만 |
|---|
| 2026.07.10 | ₩64,561 | ₩65,403 | ₩64,561 | ₩64,975 | +0.64% | 134.4만 |
|---|
| 2026.07.09 | ₩64,895 | ₩65,042 | ₩64,415 | ₩64,495 | -0.62% | 159.5만 |
|---|
| 2026.07.08 | ₩65,550 | ₩65,683 | ₩64,722 | ₩64,788 | -1.16% | 104.7만 |
|---|
| 2026.07.07 | ₩65,109 | ₩66,538 | ₩65,096 | ₩65,496 | +0.59% | 119.5만 |
|---|
| 2026.07.06 | ₩65,376 | ₩65,443 | ₩64,374 | ₩64,455 | -1.41% | 104.2만 |
|---|
| 2026.07.02 | ₩65,029 | ₩66,071 | ₩64,548 | ₩66,031 | +1.54% | 135.3만 |
|---|
| 2026.07.01 | ₩64,762 | ₩65,042 | ₩64,268 | ₩64,481 | -0.43% | 144.6만 |
|---|
| 2026.06.30 | ₩65,296 | ₩65,536 | ₩64,722 | ₩64,989 | -0.47% | 236.8만 |
|---|
| 2026.06.29 | ₩65,937 | ₩66,137 | ₩65,363 | ₩65,737 | -0.30% | 132.4만 |
|---|
| 2026.06.26 | ₩65,790 | ₩66,218 | ₩65,523 | ₩66,218 | +0.65% | 190.1만 |
|---|
| 2026.06.25 | ₩65,203 | ₩65,844 | ₩64,668 | ₩65,376 | +0.27% | 159.1만 |
|---|
| 2026.06.24 | ₩65,029 | ₩65,189 | ₩64,308 | ₩64,909 | -0.18% | 126.4만 |
|---|
| 2026.06.23 | ₩64,067 | ₩64,762 | ₩63,627 | ₩64,602 | +0.83% | 127.7만 |
|---|
| 2026.06.22 | ₩62,745 | ₩64,054 | ₩62,732 | ₩63,693 | +1.51% | 119.4만 |
|---|
| 2026.06.18 | ₩63,132 | ₩63,546 | ₩62,665 | ₩63,172 | +0.06% | 207.3만 |
|---|
| 2026.06.17 | ₩63,493 | ₩64,027 | ₩62,865 | ₩63,226 | -0.42% | 153.4만 |
|---|
| 2026.06.16 | ₩64,174 | ₩64,748 | ₩63,707 | ₩63,934 | -0.37% | 117.4만 |
|---|
| 2026.06.15 | ₩63,533 | ₩64,174 | ₩63,199 | ₩64,014 | +0.76% | 69.8만 |
|---|
| 2026.06.12 | ₩63,359 | ₩64,054 | ₩63,226 | ₩63,840 | +0.76% | 95.1만 |
|---|
| 2026.06.11 | ₩63,960 | ₩64,401 | ₩63,172 | ₩63,199 | -1.19% | 123만 |
|---|
| 2026.06.10 | ₩63,934 | ₩64,121 | ₩63,359 | ₩63,627 | -0.48% | 104.9만 |
|---|
| 2026.06.09 | ₩62,491 | ₩63,667 | ₩62,304 | ₩63,306 | +1.30% | 171.4만 |
|---|
| 2026.06.08 | ₩63,586 | ₩63,747 | ₩61,850 | ₩62,264 | -2.08% | 185.7만 |
|---|
| 2026.06.05 | ₩62,959 | ₩64,201 | ₩62,785 | ₩63,840 | +1.40% | 105.1만 |
|---|
| 2026.06.04 | ₩62,425 | ₩62,905 | ₩61,757 | ₩62,732 | +0.49% | 120.6만 |
|---|
| 2026.06.03 | ₩62,371 | ₩63,253 | ₩61,957 | ₩61,970 | -0.64% | 290.9만 |
|---|
| 2026.06.02 | ₩61,089 | ₩62,438 | ₩61,089 | ₩62,251 | +1.90% | 130.7만 |
|---|
| 2026.06.01 | ₩62,612 | ₩62,652 | ₩60,929 | ₩60,982 | -2.60% | 137.2만 |
|---|
| 2026.05.29 | ₩63,092 | ₩63,333 | ₩62,638 | ₩63,079 | -0.02% | 189.6만 |
|---|
| 2026.05.28 | ₩64,147 | ₩64,468 | ₩63,106 | ₩63,279 | -1.35% | 105.3만 |
|---|
| 2026.05.27 | ₩64,388 | ₩64,561 | ₩63,854 | ₩64,348 | -0.06% | 113.3만 |
|---|
| 2026.05.26 | ₩64,642 | ₩64,815 | ₩64,147 | ₩64,655 | +0.02% | 109.7만 |
|---|
| 2026.05.22 | ₩64,334 | ₩64,975 | ₩64,001 | ₩64,829 | +0.77% | 104.3만 |
|---|
| 2026.05.21 | ₩63,840 | ₩64,308 | ₩63,733 | ₩64,241 | +0.63% | 118.3만 |
|---|
| 2026.05.20 | ₩64,415 | ₩64,642 | ₩63,907 | ₩63,974 | -0.68% | 136.7만 |
|---|
| 2026.05.19 | ₩63,092 | ₩64,308 | ₩62,879 | ₩64,174 | +1.71% | 123.9만 |
|---|
| 2026.05.18 | ₩62,318 | ₩63,239 | ₩62,318 | ₩63,186 | +1.39% | 154.5만 |
|---|
| 2026.05.15 | ₩63,319 | ₩63,520 | ₩61,783 | ₩61,797 | -2.40% | 103.9만 |
|---|
| 2026.05.14 | ₩63,239 | ₩63,653 | ₩63,106 | ₩63,453 | +0.34% | 107.7만 |
|---|
| 2026.05.13 | ₩63,226 | ₩63,346 | ₩62,705 | ₩63,226 | 0.00% | 157.6만 |
|---|
| 2026.05.12 | ₩63,306 | ₩63,747 | ₩62,959 | ₩63,627 | +0.51% | 192.1만 |
|---|
| 2026.05.11 | ₩63,640 | ₩63,947 | ₩63,266 | ₩63,306 | -0.52% | 140.3만 |
|---|
| 2026.05.08 | ₩63,453 | ₩63,787 | ₩63,119 | ₩63,239 | -0.34% | 115.1만 |
|---|
| 2026.05.07 | ₩63,466 | ₩63,987 | ₩63,079 | ₩63,213 | -0.40% | 160만 |
|---|
| 2026.05.06 | ₩63,747 | ₩64,241 | ₩63,039 | ₩63,747 | 0.00% | 202.5만 |
|---|
| 2026.05.05 | ₩63,947 | ₩64,428 | ₩63,747 | ₩63,894 | -0.08% | 140.9만 |
|---|
| 2026.05.04 | ₩64,027 | ₩64,708 | ₩63,586 | ₩63,894 | -0.21% | 124.5만 |
|---|
| 2026.05.01 | ₩65,216 | ₩65,657 | ₩64,348 | ₩64,348 | -1.33% | 201.8만 |
|---|
| 2026.04.30 | ₩63,760 | ₩65,323 | ₩63,613 | ₩65,176 | +2.22% | 235.9만 |
|---|
| 2026.04.29 | ₩63,814 | ₩63,987 | ₩62,758 | ₩63,226 | -0.92% | 236.1만 |
|---|
| 2026.04.28 | ₩64,268 | ₩64,348 | ₩63,293 | ₩63,560 | -1.10% | 196.3만 |
|---|
| 2026.04.27 | ₩63,987 | ₩64,228 | ₩63,453 | ₩63,560 | -0.67% | 136.1만 |
|---|
| 2026.04.24 | ₩63,440 | ₩63,573 | ₩62,865 | ₩62,905 | -0.84% | 158.7만 |
|---|
| 2026.04.23 | ₩62,104 | ₩63,600 | ₩62,104 | ₩63,480 | +2.22% | 149.2만 |
|---|
| 2026.04.22 | ₩62,531 | ₩62,705 | ₩61,102 | ₩61,490 | -1.67% | 173.8만 |
|---|
| 2026.04.21 | ₩63,373 | ₩63,640 | ₩61,997 | ₩62,104 | -2.00% | 110.8만 |
|---|
| 2026.04.20 | ₩64,361 | ₩64,508 | ₩63,066 | ₩63,172 | -1.85% | 119.7만 |
|---|
| 2026.04.17 | ₩64,535 | ₩64,628 | ₩63,800 | ₩64,321 | -0.33% | 138.8만 |
|---|
| 2026.04.16 | ₩64,708 | ₩65,109 | ₩64,374 | ₩64,935 | +0.35% | 143.3만 |
|---|
| 2026.04.15 | ₩64,802 | ₩65,256 | ₩64,455 | ₩64,842 | +0.06% | 139.6만 |
|---|
| 2026.04.14 | ₩64,708 | ₩65,483 | ₩64,254 | ₩65,229 | +0.80% | 166.2만 |
|---|
| 2026.04.13 | ₩66,097 | ₩66,097 | ₩64,615 | ₩64,909 | -1.80% | 98만 |
|---|
| 2026.04.10 | ₩66,405 | ₩66,738 | ₩65,830 | ₩66,044 | -0.54% | 106.1만 |
|---|
| 2026.04.09 | ₩65,777 | ₩66,952 | ₩65,750 | ₩66,592 | +1.24% | 135.5만 |
|---|
| 2026.04.08 | ₩65,189 | ₩65,937 | ₩64,682 | ₩65,870 | +1.04% | 147.7만 |
|---|
| 2026.04.07 | ₩64,869 | ₩65,937 | ₩64,869 | ₩65,456 | +0.91% | 130.7만 |
|---|
| 2026.04.06 | ₩64,254 | ₩65,002 | ₩63,987 | ₩64,922 | +1.04% | 153.3만 |
|---|
| 2026.04.02 | ₩64,615 | ₩65,296 | ₩64,455 | ₩65,122 | +0.79% | 174.7만 |
|---|
| 2026.04.01 | ₩63,760 | ₩64,695 | ₩63,573 | ₩64,455 | +1.09% | 295.7만 |
|---|
| 2026.03.31 | ₩64,775 | ₩64,775 | ₩63,400 | ₩64,054 | -1.11% | 216.5만 |
|---|
| 2026.03.30 | ₩64,161 | ₩64,495 | ₩63,747 | ₩63,960 | -0.31% | 206.1만 |
|---|
| 2026.03.27 | ₩63,653 | ₩64,334 | ₩63,333 | ₩63,493 | -0.25% | 155.7만 |
|---|
| 2026.03.26 | ₩63,213 | ₩63,920 | ₩62,799 | ₩63,667 | +0.72% | 129.6만 |
|---|
| 2026.03.25 | ₩63,627 | ₩63,760 | ₩62,959 | ₩63,253 | -0.59% | 136.5만 |
|---|
| 2026.03.24 | ₩62,037 | ₩63,693 | ₩61,824 | ₩62,799 | +1.23% | 182만 |
|---|
| 2026.03.23 | ₩62,278 | ₩62,865 | ₩61,596 | ₩62,304 | +0.04% | 225.2만 |
|---|
| 2026.03.20 | ₩63,894 | ₩63,894 | ₩61,343 | ₩61,623 | -3.55% | 502만 |
|---|
| 2026.03.19 | ₩63,440 | ₩64,094 | ₩62,638 | ₩63,266 | -0.27% | 141만 |
|---|
| 2026.03.18 | ₩64,147 | ₩64,348 | ₩63,747 | ₩63,814 | -0.52% | 130.3만 |
|---|
| 2026.03.17 | ₩65,002 | ₩65,096 | ₩64,281 | ₩64,374 | -0.97% | 105.3만 |
|---|
| 2026.03.16 | ₩65,136 | ₩65,136 | ₩64,441 | ₩64,628 | -0.78% | 175.5만 |
|---|
| 2026.03.13 | ₩64,575 | ₩65,096 | ₩64,308 | ₩64,575 | 0.00% | 128.5만 |
|---|
| 2026.03.12 | ₩62,758 | ₩64,495 | ₩62,491 | ₩63,920 | +1.85% | 235.8만 |
|---|
| 2026.03.11 | ₩63,493 | ₩64,014 | ₩62,772 | ₩62,879 | -0.97% | 295만 |
|---|
| 2026.03.10 | ₩63,627 | ₩64,268 | ₩63,306 | ₩63,560 | -0.10% | 131.9만 |
|---|
| 2026.03.09 | ₩64,254 | ₩64,374 | ₩62,879 | ₩64,014 | -0.37% | 147.1만 |
|---|
| 2026.03.06 | ₩64,241 | ₩64,615 | ₩63,319 | ₩64,374 | +0.21% | 164.2만 |
|---|
| 2026.03.05 | ₩64,788 | ₩64,922 | ₩64,107 | ₩64,455 | -0.52% | 178.3만 |
|---|
| 2026.03.04 | ₩65,082 | ₩65,523 | ₩64,228 | ₩65,296 | +0.33% | 144.1만 |
|---|
| 2026.03.03 | ₩64,962 | ₩65,670 | ₩64,054 | ₩65,203 | +0.37% | 156.2만 |
|---|
| 2026.03.02 | ₩65,523 | ₩66,177 | ₩65,390 | ₩65,777 | +0.39% | 152.9만 |
|---|
| 2026.02.27 | ₩65,056 | ₩65,683 | ₩64,909 | ₩65,630 | +0.88% | 163.5만 |
|---|
| 2026.02.26 | ₩64,962 | ₩65,042 | ₩62,852 | ₩64,882 | -0.12% | 142.9만 |
|---|
| 2026.02.25 | ₩64,481 | ₩64,922 | ₩63,279 | ₩64,655 | +0.27% | 107.8만 |
|---|
| 2026.02.24 | ₩64,241 | ₩65,069 | ₩63,573 | ₩64,628 | +0.60% | 160.6만 |
|---|
| 2026.02.23 | ₩62,732 | ₩64,388 | ₩62,732 | ₩64,281 | +2.47% | 132.8만 |
|---|
| 2026.02.20 | ₩62,852 | ₩63,253 | ₩62,104 | ₩63,239 | +0.62% | 145.2만 |
|---|
| 2026.02.19 | ₩62,745 | ₩62,959 | ₩62,091 | ₩62,411 | -0.53% | 154.1만 |
|---|
| 2026.02.18 | ₩63,172 | ₩63,586 | ₩61,436 | ₩62,091 | -1.71% | 241.8만 |
|---|
| 2026.02.17 | ₩63,253 | ₩63,440 | ₩62,371 | ₩62,638 | -0.97% | 224.6만 |
|---|
| 2026.02.13 | ₩61,637 | ₩62,972 | ₩61,610 | ₩62,745 | +1.80% | 166.2만 |
|---|
| 2026.02.12 | ₩60,702 | ₩62,224 | ₩60,488 | ₩61,623 | +1.52% | 178만 |
|---|
| 2026.02.11 | ₩60,194 | ₩60,501 | ₩59,753 | ₩60,421 | +0.38% | 164.4만 |
|---|
| 2026.02.10 | ₩59,313 | ₩60,515 | ₩58,952 | ₩60,154 | +1.42% | 132.8만 |
|---|
| 2026.02.09 | ₩58,578 | ₩59,326 | ₩58,431 | ₩59,166 | +1.00% | 157.3만 |
|---|
| 2026.02.06 | ₩59,126 | ₩59,673 | ₩58,431 | ₩58,712 | -0.70% | 154.7만 |
|---|
| 2026.02.05 | ₩58,698 | ₩58,992 | ₩58,164 | ₩58,738 | +0.07% | 151.2만 |
|---|
| 2026.02.04 | ₩58,498 | ₩58,778 | ₩57,924 | ₩58,298 | -0.34% | 133만 |
|---|
| 2026.02.03 | ₩57,430 | ₩58,605 | ₩57,430 | ₩57,844 | +0.72% | 226.5만 |
|---|
| 2026.02.02 | ₩58,298 | ₩58,672 | ₩57,336 | ₩57,536 | -1.31% | 171.9만 |
|---|
| 2026.01.30 | ₩57,910 | ₩58,364 | ₩57,510 | ₩58,338 | +0.74% | 189.9만 |
|---|
| 2026.01.29 | ₩58,364 | ₩58,899 | ₩57,657 | ₩58,071 | -0.50% | 135.5만 |
|---|
| 2026.01.28 | ₩58,551 | ₩58,832 | ₩57,950 | ₩58,111 | -0.75% | 122.7만 |
|---|
| 2026.01.27 | ₩57,777 | ₩58,591 | ₩57,670 | ₩58,578 | +1.39% | 254.8만 |
|---|
| 2026.01.26 | ₩57,309 | ₩58,031 | ₩57,309 | ₩57,790 | +0.84% | 172.3만 |
|---|
| 2026.01.23 | ₩57,643 | ₩57,683 | ₩56,481 | ₩57,015 | -1.09% | 308.9만 |
|---|
| 2026.01.22 | ₩58,364 | ₩58,391 | ₩57,536 | ₩57,670 | -1.19% | 174.6만 |
|---|
| 2026.01.21 | ₩58,819 | ₩58,992 | ₩57,950 | ₩58,364 | -0.77% | 128.1만 |
|---|
| 2026.01.20 | ₩57,309 | ₩58,632 | ₩57,309 | ₩58,364 | +1.84% | 128.1만 |
|---|
| 2026.01.16 | ₩58,017 | ₩58,605 | ₩57,990 | ₩58,284 | +0.46% | 152.4만 |
|---|
| 2026.01.15 | ₩58,071 | ₩58,765 | ₩58,031 | ₩58,391 | +0.55% | 130.4만 |
|---|
| 2026.01.14 | ₩57,403 | ₩58,364 | ₩57,403 | ₩58,071 | +1.16% | 96.1만 |
|---|
| 2026.01.13 | ₩56,722 | ₩57,470 | ₩56,695 | ₩57,389 | +1.18% | 115.3만 |
|---|
| 2026.01.12 | ₩57,002 | ₩57,510 | ₩56,628 | ₩56,748 | -0.45% | 127.1만 |
|---|
| 2026.01.09 | ₩57,296 | ₩57,924 | ₩57,082 | ₩57,202 | -0.16% | 112.6만 |
|---|
| 2026.01.08 | ₩56,121 | ₩57,189 | ₩56,107 | ₩57,042 | +1.64% | 136.3만 |
|---|
| 2026.01.07 | ₩57,122 | ₩57,189 | ₩56,014 | ₩56,308 | -1.43% | 91.1만 |
|---|
| 2026.01.06 | ₩56,227 | ₩56,975 | ₩56,014 | ₩56,882 | +1.16% | 171.9만 |
|---|
| 2026.01.05 | ₩56,588 | ₩56,775 | ₩55,693 | ₩56,334 | -0.45% | 152.9만 |
|---|
| 2026.01.02 | ₩56,935 | ₩57,376 | ₩56,401 | ₩57,269 | +0.59% | 223.6만 |
|---|
| 2025.12.31 | ₩57,363 | ₩57,563 | ₩56,695 | ₩57,029 | -0.58% | 139.4만 |
|---|
| 2025.12.30 | ₩57,349 | ₩57,590 | ₩57,202 | ₩57,470 | +0.21% | 91.6만 |
|---|
| 2025.12.29 | ₩57,283 | ₩57,630 | ₩57,216 | ₩57,296 | +0.02% | 115.8만 |
|---|
| 2025.12.26 | ₩57,363 | ₩57,550 | ₩56,962 | ₩57,136 | -0.40% | 78.6만 |
|---|
| 2025.12.24 | ₩57,616 | ₩57,697 | ₩57,283 | ₩57,416 | -0.35% | 62.3만 |
|---|
| 2025.12.23 | ₩57,590 | ₩57,590 | ₩57,189 | ₩57,403 | -0.32% | 149.1만 |
|---|
| 2025.12.22 | ₩56,829 | ₩57,563 | ₩56,588 | ₩57,470 | +1.13% | 140.2만 |
|---|
| 2025.12.19 | ₩57,630 | ₩57,884 | ₩56,668 | ₩56,762 | -1.51% | 219.9만 |
|---|
| 2025.12.18 | ₩57,590 | ₩58,044 | ₩57,456 | ₩57,790 | +0.35% | 123.3만 |
|---|
| 2025.12.17 | ₩57,430 | ₩57,897 | ₩57,323 | ₩57,523 | +0.16% | 132.2만 |
|---|
| 2025.12.16 | ₩57,910 | ₩58,111 | ₩57,069 | ₩57,523 | -0.67% | 148.3만 |
|---|
| 2025.12.15 | ₩57,670 | ₩57,990 | ₩57,162 | ₩57,697 | +0.05% | 97.7만 |
|---|
| 2025.12.12 | ₩57,096 | ₩57,510 | ₩56,842 | ₩57,496 | +0.70% | 210.9만 |
|---|
| 2025.12.11 | ₩57,363 | ₩58,057 | ₩56,842 | ₩56,922 | -0.77% | 126.3만 |
|---|
| 2025.12.10 | ₩57,550 | ₩57,670 | ₩57,056 | ₩57,283 | -0.46% | 95.8만 |
|---|
| 2025.12.09 | ₩57,763 | ₩57,950 | ₩57,456 | ₩57,523 | -0.42% | 149.8만 |
|---|
| 2025.12.08 | ₩57,817 | ₩58,084 | ₩57,216 | ₩57,269 | -0.95% | 111만 |
|---|
| 2025.12.05 | ₩58,084 | ₩58,311 | ₩57,777 | ₩57,937 | -0.25% | 79.5만 |
|---|
| 2025.12.04 | ₩58,885 | ₩59,192 | ₩58,057 | ₩58,084 | -1.36% | 118.5만 |
|---|
| 2025.12.03 | ₩59,486 | ₩59,660 | ₩58,605 | ₩59,099 | -0.65% | 172.5만 |
|---|
| 2025.12.02 | ₩60,021 | ₩60,127 | ₩59,219 | ₩59,326 | -1.16% | 246.2만 |
|---|
| 2025.12.01 | ₩60,688 | ₩60,822 | ₩59,727 | ₩59,914 | -1.28% | 158.7만 |
|---|
| 2025.11.28 | ₩61,116 | ₩61,169 | ₩60,768 | ₩61,142 | +0.04% | 63.7만 |
|---|
| 2025.11.26 | ₩60,248 | ₩60,835 | ₩59,927 | ₩60,768 | +0.86% | 170만 |
|---|
| 2025.11.25 | ₩59,767 | ₩60,528 | ₩59,767 | ₩59,900 | +0.22% | 135.7만 |
|---|
| 2025.11.24 | ₩59,219 | ₩59,954 | ₩58,351 | ₩59,767 | +0.92% | 217.3만 |
|---|
| 2025.11.21 | ₩57,817 | ₩59,460 | ₩57,563 | ₩59,166 | +2.33% | 602.9만 |
|---|
| 2025.11.20 | ₩59,112 | ₩59,486 | ₩58,819 | ₩58,939 | -0.29% | 69.7만 |
|---|
| 2025.11.19 | ₩58,965 | ₩59,420 | ₩58,698 | ₩58,872 | -0.16% | 122만 |
|---|
| 2025.11.18 | ₩59,713 | ₩60,021 | ₩58,792 | ₩58,952 | -1.27% | 145.4만 |
|---|
| 2025.11.17 | ₩60,101 | ₩60,448 | ₩59,473 | ₩59,553 | -0.91% | 98.1만 |
|---|
| 2025.11.14 | ₩60,061 | ₩60,221 | ₩59,219 | ₩59,780 | -0.47% | 130만 |
|---|
| 2025.11.13 | ₩60,768 | ₩60,915 | ₩59,994 | ₩60,061 | -1.16% | 98.4만 |
|---|
| 2025.11.12 | ₩60,501 | ₩61,022 | ₩60,448 | ₩60,942 | +0.73% | 117.4만 |
|---|
| 2025.11.11 | ₩59,753 | ₩60,688 | ₩59,633 | ₩60,608 | +1.43% | 130.4만 |
|---|
| 2025.11.10 | ₩58,965 | ₩59,847 | ₩58,965 | ₩59,673 | +1.20% | 71.4만 |
|---|
| 2025.11.07 | ₩58,792 | ₩59,259 | ₩58,672 | ₩59,192 | +0.68% | 103.4만 |
|---|
| 2025.11.06 | ₩58,765 | ₩59,553 | ₩58,765 | ₩58,872 | +0.18% | 92.7만 |
|---|
| 2025.11.05 | ₩59,299 | ₩59,326 | ₩58,605 | ₩58,832 | -0.79% | 104.4만 |
|---|
| 2025.11.04 | ₩59,179 | ₩59,406 | ₩58,351 | ₩59,152 | -0.05% | 131.6만 |
|---|
| 2025.11.03 | ₩58,778 | ₩59,059 | ₩57,830 | ₩58,939 | +0.27% | 127만 |
|---|
| 2025.10.31 | ₩58,925 | ₩59,446 | ₩58,645 | ₩58,952 | +0.05% | 149.6만 |
|---|
| 2025.10.30 | ₩59,540 | ₩60,301 | ₩59,086 | ₩59,379 | -0.27% | 137.5만 |
|---|
| 2025.10.29 | ₩59,446 | ₩61,369 | ₩58,979 | ₩59,313 | -0.22% | 160.6만 |
|---|
| 2025.10.28 | ₩61,864 | ₩61,984 | ₩60,595 | ₩60,622 | -2.01% | 140.7만 |
|---|
| 2025.10.27 | ₩61,984 | ₩62,171 | ₩61,396 | ₩62,077 | +0.15% | 70.8만 |
|---|
| 2025.10.24 | ₩61,970 | ₩62,171 | ₩61,623 | ₩61,930 | -0.06% | 106.4만 |
|---|
| 2025.10.23 | ₩62,264 | ₩62,264 | ₩61,450 | ₩61,690 | -0.92% | 86만 |
|---|
| 2025.10.22 | ₩62,625 | ₩62,665 | ₩61,984 | ₩62,037 | -0.94% | 102.9만 |
|---|
| 2025.10.21 | ₩62,465 | ₩62,772 | ₩62,117 | ₩62,318 | -0.24% | 88.3만 |
|---|
| 2025.10.20 | ₩62,505 | ₩62,758 | ₩62,064 | ₩62,304 | -0.32% | 64.6만 |
|---|
| 2025.10.17 | ₩62,157 | ₩62,264 | ₩61,770 | ₩62,104 | -0.09% | 68.5만 |
|---|
| 2025.10.16 | ₩63,012 | ₩63,213 | ₩61,890 | ₩62,011 | -1.59% | 63.4만 |
|---|
| 2025.10.15 | ₩62,224 | ₩63,132 | ₩62,224 | ₩62,825 | +0.97% | 158.9만 |
|---|
| 2025.10.14 | ₩61,436 | ₩62,358 | ₩61,369 | ₩62,131 | +1.13% | 102.9만 |
|---|
| 2025.10.13 | ₩60,942 | ₩61,516 | ₩60,835 | ₩61,383 | +0.72% | 89.4만 |
|---|
| 2025.10.10 | ₩60,995 | ₩61,570 | ₩60,849 | ₩61,156 | +0.26% | 112.8만 |
|---|