OFG Bancorp (OFG) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	52.27	53.19	51.01	52.64	+0.98%	440,000
2026-10-15	51.26	52.15	51.04	52.13	+2.38%	426,400
2026-10-14	50.19	51.07	50.00	50.92	+0.12%	308,900
2026-10-13	51.11	51.19	50.57	50.86	+0.04%	199,000
2026-10-12	50.70	51.30	50.62	50.84	+0.59%	153,100
2026-10-09	50.65	50.81	50.39	50.54	-0.75%	149,600
2026-10-08	50.22	51.08	50.09	50.92	+0.91%	245,400
2026-10-07	50.26	51.08	49.84	50.46	-0.75%	293,400
2026-10-06	51.28	51.56	50.60	50.84	-0.26%	178,600
2026-10-05	51.17	51.60	50.79	50.97	-0.62%	263,000
2026-10-02	50.95	51.55	50.61	51.29	+1.18%	198,300
2026-10-01	49.79	50.70	48.98	50.69	+1.22%	272,400
2026-09-30	50.19	50.62	49.95	50.08	-0.77%	325,400
2026-09-29	51.27	51.45	50.19	50.47	-1.43%	220,800
2026-09-28	51.95	52.17	51.14	51.20	-1.42%	264,700
2026-09-25	51.92	52.44	51.92	51.94	+0.39%	235,500
2026-09-24	51.87	51.95	51.34	51.74	+0.35%	234,400
2026-09-23	51.69	52.27	51.41	51.56	-0.27%	290,100
2026-09-22	52.56	52.79	51.67	51.70	-1.03%	243,200
2026-09-21	52.73	52.90	52.20	52.24	-0.50%	221,000
2026-09-18	52.12	52.54	51.87	52.50	+0.38%	915,800
2026-09-17	52.89	53.24	52.09	52.30	-0.36%	299,800
2026-09-16	53.01	53.02	51.70	52.49	-0.79%	455,000
2026-09-15	52.82	53.46	52.74	52.91	+0.02%	266,000
2026-09-14	52.69	53.12	52.54	52.90	+0.46%	225,100
2026-09-11	53.08	53.08	52.04	52.66	+0.19%	256,400
2026-09-10	52.25	52.59	51.97	52.56	+0.77%	143,400
2026-09-09	52.19	52.65	52.04	52.16	-0.74%	206,800
2026-09-08	53.22	53.22	52.46	52.55	-1.26%	196,900
2026-09-04	52.57	53.30	51.29	53.22	+0.76%	137,100
2026-09-03	53.02	53.40	52.68	52.82	+0.21%	199,700
2026-09-02	52.55	52.91	51.92	52.71	+1.13%	274,500
2026-09-01	51.92	52.47	51.47	52.12	+0.13%	366,600
2026-08-31	52.42	52.94	51.83	52.05	-0.72%	217,400
2026-08-28	52.40	52.56	52.10	52.43	+0.65%	151,400
2026-08-27	51.88	52.25	51.72	52.09	-0.29%	232,900
2026-08-26	52.27	52.48	52.19	52.24	+0.37%	184,600
2026-08-25	52.52	52.52	51.87	52.05	-0.59%	177,200
2026-08-24	52.12	52.77	51.83	52.36	+0.25%	285,100
2026-08-21	52.09	52.32	51.59	52.23	+0.87%	249,500
2026-08-20	51.42	51.90	51.22	51.78	+0.33%	323,100
2026-08-19	52.95	52.95	51.41	51.61	-2.71%	268,100
2026-08-18	53.70	53.98	52.91	53.05	-0.88%	220,600
2026-08-17	53.67	54.47	53.30	53.52	-0.80%	192,100
2026-08-14	53.46	53.98	53.19	53.95	+0.77%	250,000
2026-08-13	53.25	53.78	53.15	53.54	+1.25%	231,100
2026-08-12	52.19	53.15	52.19	52.88	+0.65%	141,600
2026-08-11	52.23	52.67	52.01	52.54	+0.84%	166,500
2026-08-10	51.99	52.67	51.88	52.10	-0.38%	164,200
2026-08-07	52.61	52.69	52.16	52.30	-1.12%	175,200
2026-08-06	53.32	53.76	52.83	52.89	-0.45%	163,700
2026-08-05	53.56	53.82	52.94	53.13	-0.52%	307,400
2026-08-04	53.34	53.75	52.80	53.41	+0.62%	212,700
2026-08-03	52.52	53.52	52.52	53.08	+0.42%	288,800
2026-07-31	52.44	52.97	52.04	52.86	+0.70%	257,200
2026-07-30	52.74	53.13	52.31	52.49	+0.29%	232,600
2026-07-29	52.54	52.90	51.89	52.34	-1.30%	276,200
2026-07-28	52.22	53.30	52.22	53.03	+1.24%	228,200
2026-07-27	52.51	52.95	52.26	52.38	-0.04%	283,100
2026-07-24	52.79	52.89	52.12	52.40	-0.06%	367,600
2026-07-23	51.69	52.67	51.30	52.43	+0.59%	504,900
2026-07-22	53.16	53.20	51.72	52.12	-1.47%	507,700
2026-07-21	51.64	52.96	51.00	52.90	+5.80%	547,900
2026-07-20	49.99	50.17	49.78	50.00	-0.14%	442,500
2026-07-17	50.61	50.96	49.81	50.07	-2.15%	264,200
2026-07-16	50.07	51.42	49.79	51.17	+2.36%	276,600
2026-07-15	49.96	50.45	49.59	49.99	+0.28%	352,800
2026-07-14	49.99	50.36	49.69	49.85	-0.24%	205,600
2026-07-13	50.09	50.51	49.64	49.97	+1.26%	225,500
2026-07-10	49.66	49.80	49.29	49.35	-0.58%	344,100
2026-07-09	49.16	49.91	48.93	49.64	+1.68%	334,000
2026-07-08	49.80	49.80	48.67	48.82	-2.11%	392,800
2026-07-07	49.78	50.36	49.52	49.87	+0.36%	300,800
2026-07-06	49.85	49.95	49.27	49.69	+0.42%	199,500
2026-07-02	50.10	50.48	49.13	49.48	-1.34%	279,300
2026-07-01	49.37	50.66	49.29	50.15	+2.20%	430,900
2026-06-30	48.82	49.32	48.69	49.07	-0.24%	326,400
2026-06-29	48.93	49.45	48.61	49.19	+0.55%	395,300
2026-06-26	49.45	49.69	48.62	48.92	-0.79%	992,900
2026-06-25	48.35	49.56	48.35	49.31	+1.65%	548,000
2026-06-24	47.98	48.81	47.96	48.51	+1.00%	418,700
2026-06-23	47.34	48.07	47.23	48.03	+1.78%	697,900
2026-06-22	46.96	47.34	46.84	47.19	+1.14%	625,200
2026-06-18	46.73	47.16	46.36	46.66	+0.24%	1,335,500
2026-06-17	47.57	48.01	46.25	46.55	-2.49%	598,500
2026-06-16	48.34	48.34	47.41	47.74	+0.25%	424,500
2026-06-15	48.25	48.57	47.37	47.62	-0.92%	324,400
2026-06-12	47.69	48.11	47.20	48.06	+1.44%	277,800
2026-06-11	46.99	47.54	46.45	47.38	+1.17%	403,600
2026-06-10	47.07	47.38	46.63	46.83	+0.19%	269,700
2026-06-09	46.70	47.62	46.62	46.74	+0.67%	239,000
2026-06-08	46.32	46.69	46.29	46.43	+0.35%	209,000
2026-06-05	46.11	46.41	45.56	46.27	+0.67%	202,300
2026-06-04	45.65	46.19	45.48	45.96	+2.75%	266,500
2026-06-03	45.26	45.27	44.28	44.73	-1.84%	438,600
2026-06-02	44.71	45.63	44.71	45.57	+1.88%	182,100
2026-06-01	45.46	45.46	44.22	44.73	-1.82%	520,100
2026-05-29	45.66	46.14	45.41	45.56	-0.59%	195,800
2026-05-28	45.44	46.01	45.31	45.83	+0.53%	314,700
2026-05-27	45.99	46.35	45.32	45.59	-0.24%	343,900
2026-05-26	45.23	45.74	44.90	45.70	+1.44%	216,800
2026-05-22	45.30	45.36	44.91	45.05	-0.33%	219,200
2026-05-21	45.18	45.57	44.75	45.20	-0.88%	214,000
2026-05-20	44.56	45.76	44.31	45.60	+2.33%	218,300
2026-05-19	44.70	45.17	44.10	44.56	-0.25%	259,400
2026-05-18	44.25	44.96	44.25	44.67	+1.59%	189,900
2026-05-15	44.33	44.33	43.68	43.97	-0.92%	223,600
2026-05-14	44.49	45.15	44.26	44.38	+0.54%	173,500
2026-05-13	44.15	44.51	43.84	44.14	-0.25%	300,500
2026-05-12	44.70	45.29	43.62	44.25	-1.03%	258,500
2026-05-11	46.18	46.18	44.66	44.71	-2.80%	204,400
2026-05-08	45.83	46.26	45.71	46.00	+0.83%	271,300
2026-05-07	46.13	46.32	45.55	45.62	-0.74%	291,900
2026-05-06	45.84	46.25	45.64	45.96	+0.94%	165,000
2026-05-05	45.17	45.91	44.86	45.53	+0.89%	150,600
2026-05-04	45.63	46.00	45.06	45.13	-1.33%	191,600
2026-05-01	45.92	46.05	45.45	45.74	-0.48%	204,700
2026-04-30	44.61	46.31	44.61	45.96	+2.36%	556,200
2026-04-29	45.76	45.91	44.80	44.90	-2.09%	358,700
2026-04-28	46.00	46.65	45.85	45.86	+0.07%	235,900
2026-04-27	45.55	46.10	45.48	45.83	+0.66%	241,400
2026-04-24	46.04	46.17	45.11	45.53	-1.24%	349,500
2026-04-23	45.97	46.11	45.28	46.10	+0.70%	337,100
2026-04-22	46.04	46.85	45.27	45.78	+2.39%	361,800
2026-04-21	43.68	45.56	42.17	44.71	+5.08%	637,900
2026-04-20	42.55	43.00	42.24	42.55	-0.14%	399,600
2026-04-17	42.52	43.30	42.35	42.61	+1.48%	390,900
2026-04-16	42.21	42.73	41.88	41.99	-1.06%	221,200
2026-04-15	42.68	42.86	42.10	42.44	-0.91%	134,800
2026-04-14	42.95	43.16	42.27	42.83	-0.63%	196,200
2026-04-13	42.57	43.11	42.20	43.10	+0.84%	167,500
2026-04-10	43.13	43.13	42.53	42.74	-1.43%	126,100
2026-04-09	42.50	43.51	42.50	43.36	+1.71%	204,500
2026-04-08	42.35	43.00	42.24	42.63	+2.21%	287,600
2026-04-07	41.62	41.91	41.44	41.71	-0.05%	181,100
2026-04-06	41.32	41.76	41.00	41.73	+0.92%	172,600
2026-04-02	40.69	41.37	40.41	41.35	+0.63%	239,600
2026-04-01	40.66	41.36	40.61	41.09	+1.56%	253,600
2026-03-31	40.01	40.61	39.80	40.46	+1.51%	247,100
2026-03-30	40.45	40.45	39.77	39.86	-0.65%	249,200
2026-03-27	40.36	40.42	39.75	40.12	-1.16%	348,600
2026-03-26	40.09	40.61	40.09	40.59	+0.45%	224,600
2026-03-25	40.29	40.42	39.86	40.41	+1.28%	439,900
2026-03-24	39.37	40.34	39.25	39.90	+0.94%	342,400
2026-03-23	39.64	40.62	39.18	39.53	+2.04%	399,200
2026-03-20	38.82	38.90	38.21	38.74	+0.00%	1,938,400
2026-03-19	38.50	39.08	38.36	38.74	+0.13%	261,500
2026-03-18	39.00	39.24	38.31	38.69	-0.85%	493,500
2026-03-17	39.73	39.73	38.89	39.02	-0.69%	255,300
2026-03-16	39.70	40.05	39.25	39.29	+0.00%	443,700
2026-03-13	39.43	40.36	39.00	39.29	+0.23%	245,600
2026-03-12	38.35	39.31	38.24	39.20	+0.41%	298,900
2026-03-11	39.11	39.35	38.66	39.04	-0.74%	258,400
2026-03-10	38.91	40.25	38.73	39.33	+0.98%	506,000
2026-03-09	38.38	39.25	37.58	38.95	-0.64%	533,000
2026-03-06	39.02	39.28	38.41	39.20	-2.00%	349,600
2026-03-05	40.05	40.38	39.68	40.00	-0.84%	332,600
2026-03-04	40.30	40.72	39.98	40.34	+0.15%	232,800
2026-03-03	39.31	40.54	39.31	40.28	-0.74%	269,300
2026-03-02	39.48	40.79	39.45	40.58	+1.25%	628,600
2026-02-27	41.13	41.48	39.90	40.08	-4.23%	407,100
2026-02-26	42.08	42.80	41.33	41.85	-0.52%	218,100
2026-02-25	41.59	42.10	41.51	42.07	+1.86%	271,900
2026-02-24	41.12	41.72	41.12	41.30	-0.22%	362,100
2026-02-23	42.84	43.22	41.03	41.39	-2.98%	473,100
2026-02-20	42.18	42.66	41.57	42.66	+1.26%	221,900
2026-02-19	41.68	42.38	41.60	42.13	+0.12%	297,600
2026-02-18	42.20	42.75	42.00	42.08	-0.26%	173,400
2026-02-17	42.21	42.58	41.91	42.19	+0.67%	184,000
2026-02-13	41.81	42.26	41.27	41.91	-0.33%	351,400
2026-02-12	42.51	42.53	41.42	42.05	+0.05%	415,800
2026-02-11	42.20	42.37	41.69	42.03	+0.48%	346,500
2026-02-10	41.91	42.20	41.46	41.83	-0.05%	435,500
2026-02-09	40.91	41.99	40.89	41.85	+2.22%	430,300
2026-02-06	41.37	41.50	40.88	40.94	-0.44%	308,700
2026-02-05	41.07	41.53	40.48	41.12	+0.29%	426,400
2026-02-04	41.37	42.38	40.95	41.00	-1.06%	409,700
2026-02-03	40.74	41.83	40.42	41.44	+1.74%	326,600
2026-02-02	40.19	41.26	40.19	40.73	+1.07%	386,700
2026-01-30	39.37	40.42	39.37	40.30	+1.41%	524,500
2026-01-29	38.47	39.98	38.47	39.74	+5.33%	873,000
2026-01-28	38.07	38.36	37.56	37.73	-0.45%	387,500
2026-01-27	37.21	37.95	37.04	37.90	+2.02%	285,800
2026-01-26	37.06	37.40	36.68	37.15	+0.00%	494,400
2026-01-23	38.10	38.48	35.71	37.15	-4.69%	625,400
2026-01-22	41.54	42.29	38.66	38.98	-8.45%	629,600
2026-01-21	41.20	42.79	41.20	42.58	+3.93%	259,700
2026-01-20	41.08	41.33	40.88	40.97	-1.47%	284,400
2026-01-16	41.70	41.89	41.37	41.58	-0.81%	197,600
2026-01-15	40.97	42.04	40.97	41.92	+1.60%	152,600
2026-01-14	41.02	41.26	40.56	41.26	+0.61%	143,900
2026-01-13	41.24	41.24	40.72	41.01	-0.29%	145,100
2026-01-12	41.09	41.42	40.92	41.13	-0.60%	176,400
2026-01-09	41.67	41.92	41.23	41.38	-0.67%	162,700
2026-01-08	41.07	41.84	41.06	41.66	+0.77%	268,700
2026-01-07	41.33	41.68	41.09	41.34	-0.62%	213,400
2026-01-06	41.19	41.64	40.91	41.60	+0.05%	216,300
2026-01-05	41.02	42.04	41.02	41.58	+1.37%	194,400
2026-01-02	40.77	41.25	40.13	41.02	+0.10%	220,200
2025-12-31	41.10	41.10	40.70	40.98	-0.44%	237,600
2025-12-30	41.52	41.52	41.13	41.16	-0.96%	132,100
2025-12-29	41.79	41.79	41.37	41.56	-0.46%	168,400
2025-12-26	42.18	42.44	41.54	41.75	-0.60%	140,000
2025-12-24	41.84	42.17	41.72	42.00	-0.24%	89,100
2025-12-23	42.04	42.53	41.81	42.10	-0.52%	173,900
2025-12-22	42.32	42.74	42.09	42.32	+0.05%	193,100
2025-12-19	42.68	42.77	41.75	42.30	-1.47%	1,007,900
2025-12-18	42.98	43.19	42.41	42.93	+0.68%	307,100
2025-12-17	42.04	42.92	42.04	42.64	+1.16%	356,400
2025-12-16	42.01	42.45	41.88	42.15	-0.21%	251,500
2025-12-15	42.62	42.67	41.97	42.24	+0.09%	303,200
2025-12-12	41.97	42.31	41.57	42.20	+0.96%	232,700
2025-12-11	41.91	42.44	41.79	41.80	-0.19%	241,900
2025-12-10	40.90	42.29	40.85	41.88	+3.03%	308,300
2025-12-09	40.54	41.25	40.54	40.65	+0.30%	176,300
2025-12-08	40.75	41.00	40.49	40.53	+0.15%	274,900
2025-12-05	40.31	40.69	40.13	40.47	-0.27%	137,900
2025-12-04	40.52	41.04	40.52	40.58	-0.27%	172,700
2025-12-03	39.97	40.88	39.97	40.69	+1.62%	161,200
2025-12-02	40.37	40.37	39.85	40.04	-0.32%	167,000
2025-12-01	39.75	40.28	39.75	40.17	+1.11%	167,600
2025-11-28	40.17	40.17	39.63	39.73	-0.63%	84,600
2025-11-26	40.01	40.49	39.97	39.98	-0.42%	331,900
2025-11-25	39.53	40.52	39.53	40.15	+2.21%	278,400
2025-11-24	39.63	39.79	39.19	39.28	-1.28%	230,800
2025-11-21	39.66	40.26	39.29	39.79	+1.22%	742,100
2025-11-20	39.99	40.38	39.26	39.31	-1.03%	209,700
2025-11-19	39.75	40.04	39.17	39.72	-0.10%	189,400
2025-11-18	39.07	40.05	39.07	39.76	+1.35%	275,000
2025-11-17	40.29	40.61	39.14	39.23	-2.97%	288,400
2025-11-14	40.58	40.58	40.01	40.43	-0.71%	164,500
2025-11-13	40.24	41.04	40.24	40.72	-0.07%	321,900
2025-11-12	40.68	41.22	40.68	40.75	+0.74%	308,000
2025-11-11	40.74	40.82	40.29	40.45	-0.69%	165,500
2025-11-10	40.64	41.06	40.56	40.73	+0.44%	251,700
2025-11-07	40.02	40.59	39.85	40.55	+1.12%	258,000
2025-11-06	39.72	40.35	39.72	40.10	+0.30%	209,600
2025-11-05	39.54	40.37	39.54	39.98	+1.16%	264,700
2025-11-04	38.88	39.64	38.70	39.52	+0.95%	260,400
2025-11-03	38.72	39.18	38.27	39.15	+1.27%	296,200
2025-10-31	38.16	38.90	37.99	38.66	+1.18%	375,300
2025-10-30	38.40	39.09	37.89	38.21	-0.68%	1,042,700
2025-10-29	38.98	39.54	38.25	38.47	-2.01%	273,300
2025-10-28	39.11	39.81	39.01	39.26	+0.51%	279,300
2025-10-27	39.57	39.70	38.96	39.06	-1.44%	296,000
2025-10-24	39.53	39.94	39.43	39.63	+1.17%	216,500
2025-10-23	39.50	39.71	38.95	39.17	-1.09%	203,900
2025-10-22	41.01	41.53	39.51	39.60	-6.12%	447,700
2025-10-21	42.12	42.76	42.12	42.18	-0.68%	249,200
2025-10-20	41.42	42.60	41.35	42.47	+2.86%	172,100

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+6.68%). 가장 약한 달: 10월 (-9.57%). 일별 데이터 2년치(2025–2026) 기준.

1월+0.46%
2월-0.31%
3월-2.61%
4월+5.22%
5월+0.12%
6월+6.68%
7월+1.30%
8월+2.58%
9월-3.07%
10월-9.57%
11월+1.48%
12월+2.02%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

OFG Bancorp (OFG)의 최근 종가는 얼마입니까?

2026-10-16 기준 52.64. Closelook 데이터 레이크의 일별 가격 기록 기준.

OFG의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 54.47, 최저 35.71 (2026-10-16 기준).

OFG Bancorp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 OFG의 가장 강한 달은 6월(평균 +6.68%), 가장 약한 달은 10월(평균 -9.57%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.