시장 데이터를 불러오는 중
전체 종목
BOK Financial Corporation - Common Stock 과거 주가
BOK Financial Corporation - Common Stock · BOKF · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BOK Financial Corporation - Common Stock · BOKF · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩168,521 | ₩168,963 | ₩167,355 | ₩168,132 | -0.23% | 21.2만 |
| 2026.10.08 | ₩167,422 | ₩170,008 | ₩166,792 | ₩169,405 | +1.18% | 21.1만 |
| 2026.10.07 | ₩169,821 | ₩169,821 | ₩167,235 | ₩168,039 | -1.05% | 24.9만 |
| 2026.10.06 | ₩172,099 | ₩173,010 | ₩170,893 | ₩171,724 | -0.22% | 21.9만 |
| 2026.10.05 | ₩172,005 | ₩172,608 | ₩169,955 | ₩171,831 | -0.10% | 25.8만 |
| 2026.10.02 | ₩170,491 | ₩172,822 | ₩170,491 | ₩172,005 | +0.89% | 20.1만 |
| 2026.10.01 | ₩168,307 | ₩169,807 | ₩165,626 | ₩169,432 | +0.67% | 31.6만 |
| 2026.09.30 | ₩170,169 | ₩172,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩169,379 |
| -0.46% |
| 35.5만 |
| 2026.09.29 | ₩174,993 | ₩175,918 | ₩171,268 | ₩172,353 | -1.51% | 29.9만 |
|---|
| 2026.09.28 | ₩176,454 | ₩176,454 | ₩174,363 | ₩174,993 | -0.83% | 20.8만 |
|---|
| 2026.09.25 | ₩176,333 | ₩177,392 | ₩175,824 | ₩176,574 | +0.14% | 18.8만 |
|---|
| 2026.09.24 | ₩175,650 | ₩176,065 | ₩173,707 | ₩175,275 | -0.21% | 27.4만 |
|---|
| 2026.09.23 | ₩175,074 | ₩176,909 | ₩174,765 | ₩174,980 | -0.05% | 23.2만 |
|---|
| 2026.09.22 | ₩178,933 | ₩179,630 | ₩175,502 | ₩175,610 | -1.86% | 22.2만 |
|---|
| 2026.09.21 | ₩178,223 | ₩179,335 | ₩176,213 | ₩178,410 | +0.11% | 24.6만 |
|---|
| 2026.09.18 | ₩177,378 | ₩178,410 | ₩176,400 | ₩177,888 | +0.29% | 72.5만 |
|---|
| 2026.09.17 | ₩179,938 | ₩180,380 | ₩177,204 | ₩178,249 | -0.94% | 35.1만 |
|---|
| 2026.09.16 | ₩181,559 | ₩181,921 | ₩175,569 | ₩177,981 | -1.97% | 25.8만 |
|---|
| 2026.09.15 | ₩182,578 | ₩184,065 | ₩181,600 | ₩181,935 | -0.35% | 20.8만 |
|---|
| 2026.09.14 | ₩181,827 | ₩183,717 | ₩181,506 | ₩182,725 | +0.49% | 22.6만 |
|---|
| 2026.09.11 | ₩181,720 | ₩182,658 | ₩179,067 | ₩181,827 | +0.06% | 26.9만 |
|---|
| 2026.09.10 | ₩180,112 | ₩181,492 | ₩178,223 | ₩181,184 | +0.60% | 22.5만 |
|---|
| 2026.09.09 | ₩180,728 | ₩182,002 | ₩179,442 | ₩180,246 | -0.27% | 21.6만 |
|---|
| 2026.09.08 | ₩183,181 | ₩184,092 | ₩181,787 | ₩181,868 | -0.72% | 25.4만 |
|---|
| 2026.09.04 | ₩183,556 | ₩184,682 | ₩181,988 | ₩183,181 | -0.20% | 49.3만 |
|---|
| 2026.09.03 | ₩182,631 | ₩185,003 | ₩182,631 | ₩184,052 | +0.78% | 22.5만 |
|---|
| 2026.09.02 | ₩179,161 | ₩182,926 | ₩177,579 | ₩182,404 | +1.81% | 28.3만 |
|---|
| 2026.09.01 | ₩181,948 | ₩182,873 | ₩178,491 | ₩179,027 | -1.61% | 22.1만 |
|---|
| 2026.08.31 | ₩183,918 | ₩183,918 | ₩181,881 | ₩182,350 | -0.85% | 17.2만 |
|---|
| 2026.08.28 | ₩185,593 | ₩186,638 | ₩183,971 | ₩184,226 | -0.74% | 18만 |
|---|
| 2026.08.27 | ₩184,387 | ₩185,459 | ₩182,337 | ₩185,311 | +0.50% | 17.9만 |
|---|
| 2026.08.26 | ₩186,357 | ₩187,522 | ₩185,030 | ₩185,405 | -0.51% | 23.3만 |
|---|
| 2026.08.25 | ₩188,715 | ₩188,715 | ₩185,633 | ₩185,754 | -1.57% | 21만 |
|---|
| 2026.08.24 | ₩188,246 | ₩190,631 | ₩186,625 | ₩188,219 | -0.01% | 18만 |
|---|
| 2026.08.21 | ₩188,648 | ₩189,345 | ₩187,134 | ₩188,233 | -0.22% | 17.5만 |
|---|
| 2026.08.20 | ₩187,067 | ₩189,894 | ₩186,665 | ₩187,388 | +0.17% | 23.6만 |
|---|
| 2026.08.19 | ₩193,928 | ₩194,263 | ₩187,857 | ₩188,072 | -3.02% | 29.4만 |
|---|
| 2026.08.18 | ₩195,268 | ₩195,268 | ₩193,539 | ₩194,330 | -0.48% | 19.1만 |
|---|
| 2026.08.17 | ₩195,429 | ₩196,769 | ₩195,027 | ₩195,268 | -0.08% | 16.9만 |
|---|
| 2026.08.14 | ₩194,437 | ₩196,152 | ₩194,316 | ₩195,737 | +0.67% | 13.6만 |
|---|
| 2026.08.13 | ₩194,678 | ₩195,750 | ₩194,531 | ₩195,174 | +0.25% | 16.9만 |
|---|
| 2026.08.12 | ₩192,936 | ₩194,464 | ₩191,904 | ₩194,008 | +0.56% | 17.9만 |
|---|
| 2026.08.11 | ₩191,824 | ₩193,727 | ₩191,703 | ₩193,003 | +0.61% | 17만 |
|---|
| 2026.08.10 | ₩191,757 | ₩193,164 | ₩190,403 | ₩191,837 | +0.04% | 21.2만 |
|---|
| 2026.08.07 | ₩193,338 | ₩193,727 | ₩191,408 | ₩192,695 | -0.33% | 21.9만 |
|---|
| 2026.08.06 | ₩194,839 | ₩195,938 | ₩193,405 | ₩193,593 | -0.64% | 25만 |
|---|
| 2026.08.05 | ₩194,182 | ₩194,705 | ₩192,963 | ₩193,673 | -0.26% | 22.2만 |
|---|
| 2026.08.04 | ₩192,494 | ₩195,053 | ₩191,730 | ₩193,887 | +0.72% | 19.9만 |
|---|
| 2026.08.03 | ₩191,422 | ₩193,365 | ₩190,658 | ₩192,668 | +0.65% | 18.4만 |
|---|
| 2026.07.31 | ₩189,479 | ₩190,725 | ₩187,697 | ₩189,331 | -0.08% | 20.6만 |
|---|
| 2026.07.30 | ₩190,095 | ₩190,859 | ₩188,903 | ₩189,037 | -0.56% | 25.3만 |
|---|
| 2026.07.29 | ₩190,015 | ₩191,690 | ₩188,367 | ₩189,117 | -0.47% | 28.2만 |
|---|
| 2026.07.28 | ₩190,551 | ₩191,475 | ₩189,211 | ₩190,872 | +0.17% | 30.9만 |
|---|
| 2026.07.27 | ₩192,239 | ₩192,494 | ₩188,795 | ₩189,117 | -1.62% | 25.6만 |
|---|
| 2026.07.24 | ₩189,841 | ₩192,413 | ₩188,755 | ₩190,658 | +0.43% | 33.3만 |
|---|
| 2026.07.23 | ₩189,546 | ₩189,546 | ₩186,544 | ₩189,238 | -0.16% | 23.7만 |
|---|
| 2026.07.22 | ₩187,790 | ₩190,216 | ₩186,276 | ₩189,680 | +1.01% | 32.5만 |
|---|
| 2026.07.21 | ₩188,233 | ₩189,023 | ₩183,945 | ₩187,576 | -0.35% | 38만 |
|---|
| 2026.07.20 | ₩189,023 | ₩190,162 | ₩187,174 | ₩188,233 | -0.42% | 60.1만 |
|---|
| 2026.07.17 | ₩190,511 | ₩192,145 | ₩188,353 | ₩189,264 | -0.65% | 36.3만 |
|---|
| 2026.07.16 | ₩186,772 | ₩192,333 | ₩186,705 | ₩191,770 | +2.68% | 22.7만 |
|---|
| 2026.07.15 | ₩186,008 | ₩187,898 | ₩185,620 | ₩186,705 | +0.37% | 22.2만 |
|---|
| 2026.07.14 | ₩184,950 | ₩186,625 | ₩184,641 | ₩185,526 | +0.31% | 21만 |
|---|
| 2026.07.13 | ₩186,196 | ₩186,946 | ₩184,373 | ₩185,003 | -0.64% | 18.4만 |
|---|
| 2026.07.10 | ₩184,548 | ₩186,236 | ₩183,864 | ₩185,847 | +0.70% | 18.6만 |
|---|
| 2026.07.09 | ₩181,680 | ₩185,713 | ₩181,600 | ₩184,775 | +1.70% | 23.4만 |
|---|
| 2026.07.08 | ₩187,656 | ₩187,670 | ₩180,688 | ₩181,412 | -3.33% | 30.9만 |
|---|
| 2026.07.07 | ₩188,018 | ₩189,787 | ₩187,201 | ₩188,179 | +0.09% | 26.9만 |
|---|
| 2026.07.06 | ₩186,290 | ₩188,259 | ₩186,236 | ₩187,764 | +0.79% | 19.7만 |
|---|
| 2026.07.02 | ₩189,519 | ₩190,283 | ₩185,459 | ₩186,651 | -1.51% | 19만 |
|---|
| 2026.07.01 | ₩184,802 | ₩189,707 | ₩184,199 | ₩189,264 | +2.41% | 23.8만 |
|---|
| 2026.06.30 | ₩185,620 | ₩186,571 | ₩184,253 | ₩186,102 | +0.26% | 17.3만 |
|---|
| 2026.06.29 | ₩186,142 | ₩187,147 | ₩184,722 | ₩185,620 | -0.28% | 24.8만 |
|---|
| 2026.06.26 | ₩186,209 | ₩186,960 | ₩184,226 | ₩186,397 | +0.10% | 48.5만 |
|---|
| 2026.06.25 | ₩182,591 | ₩186,732 | ₩182,095 | ₩185,539 | +1.61% | 25.7만 |
|---|
| 2026.06.24 | ₩181,198 | ₩184,574 | ₩179,831 | ₩183,610 | +1.33% | 29.4만 |
|---|
| 2026.06.23 | ₩177,445 | ₩181,385 | ₩177,445 | ₩181,198 | +2.11% | 24.4만 |
|---|
| 2026.06.22 | ₩175,596 | ₩178,142 | ₩174,993 | ₩178,062 | +1.40% | 32만 |
|---|
| 2026.06.18 | ₩176,038 | ₩178,236 | ₩173,988 | ₩174,645 | -0.79% | 60만 |
|---|
| 2026.06.17 | ₩178,102 | ₩179,348 | ₩173,854 | ₩175,328 | -1.56% | 43.4만 |
|---|
| 2026.06.16 | ₩177,620 | ₩179,161 | ₩176,615 | ₩178,370 | +0.42% | 19.5만 |
|---|
| 2026.06.15 | ₩180,782 | ₩182,390 | ₩176,574 | ₩176,950 | -2.12% | 26.7만 |
|---|
| 2026.06.12 | ₩178,223 | ₩180,460 | ₩178,142 | ₩180,380 | +1.21% | 22.3만 |
|---|
| 2026.06.11 | ₩177,177 | ₩177,727 | ₩175,355 | ₩177,151 | -0.02% | 24.5만 |
|---|
| 2026.06.10 | ₩175,355 | ₩178,437 | ₩174,672 | ₩176,347 | +0.57% | 21.4만 |
|---|
| 2026.06.09 | ₩174,055 | ₩178,075 | ₩174,042 | ₩175,355 | +0.75% | 28.7만 |
|---|
| 2026.06.08 | ₩174,042 | ₩174,792 | ₩172,286 | ₩172,782 | -0.72% | 23.3만 |
|---|
| 2026.06.05 | ₩172,528 | ₩174,162 | ₩171,911 | ₩173,157 | +0.37% | 18.8만 |
|---|
| 2026.06.04 | ₩170,075 | ₩172,876 | ₩169,633 | ₩172,394 | +1.36% | 16.9만 |
|---|
| 2026.06.03 | ₩170,022 | ₩170,022 | ₩167,462 | ₩168,025 | -1.17% | 21.4만 |
|---|
| 2026.06.02 | ₩167,007 | ₩171,268 | ₩165,144 | ₩170,732 | +2.23% | 36.2만 |
|---|
| 2026.06.01 | ₩170,062 | ₩172,796 | ₩166,899 | ₩167,261 | -1.65% | 29.4만 |
|---|
| 2026.05.29 | ₩171,992 | ₩172,809 | ₩169,807 | ₩171,576 | -0.24% | 29.6만 |
|---|
| 2026.05.28 | ₩173,600 | ₩173,600 | ₩171,295 | ₩172,916 | -0.39% | 24.6만 |
|---|
| 2026.05.27 | ₩177,003 | ₩178,839 | ₩174,042 | ₩174,484 | -1.42% | 31만 |
|---|
| 2026.05.26 | ₩175,636 | ₩178,437 | ₩175,636 | ₩177,459 | +1.04% | 29.5만 |
|---|
| 2026.05.22 | ₩173,908 | ₩175,368 | ₩173,707 | ₩175,208 | +0.75% | 16만 |
|---|
| 2026.05.21 | ₩173,640 | ₩174,765 | ₩172,367 | ₩173,827 | +0.11% | 29.2만 |
|---|
| 2026.05.20 | ₩170,585 | ₩174,229 | ₩170,303 | ₩174,122 | +2.07% | 34.9만 |
|---|
| 2026.05.19 | ₩171,027 | ₩171,469 | ₩169,392 | ₩170,156 | -0.51% | 19.1만 |
|---|
| 2026.05.18 | ₩169,084 | ₩171,992 | ₩169,084 | ₩171,281 | +1.30% | 23.4만 |
|---|
| 2026.05.15 | ₩170,062 | ₩170,236 | ₩167,060 | ₩169,325 | -0.43% | 26.5만 |
|---|
| 2026.05.14 | ₩171,389 | ₩172,621 | ₩170,464 | ₩170,598 | -0.46% | 22.9만 |
|---|
| 2026.05.13 | ₩171,804 | ₩171,804 | ₩168,615 | ₩170,089 | -1.00% | 31만 |
|---|
| 2026.05.12 | ₩174,524 | ₩174,524 | ₩169,714 | ₩172,889 | -0.94% | 29.5만 |
|---|
| 2026.05.11 | ₩177,968 | ₩178,759 | ₩172,849 | ₩174,055 | -2.20% | 30.4만 |
|---|
| 2026.05.08 | ₩179,067 | ₩182,430 | ₩176,883 | ₩177,512 | -0.87% | 29.1만 |
|---|
| 2026.05.07 | ₩181,600 | ₩181,667 | ₩178,531 | ₩178,826 | -1.53% | 24.4만 |
|---|
| 2026.05.06 | ₩181,921 | ₩183,690 | ₩181,251 | ₩181,626 | -0.16% | 20.9만 |
|---|
| 2026.05.05 | ₩178,799 | ₩181,506 | ₩178,196 | ₩180,581 | +1.00% | 21.8만 |
|---|
| 2026.05.04 | ₩177,754 | ₩179,697 | ₩174,444 | ₩178,223 | +0.26% | 26만 |
|---|
| 2026.05.01 | ₩179,134 | ₩180,058 | ₩177,861 | ₩178,906 | -0.13% | 30.6만 |
|---|
| 2026.04.30 | ₩176,695 | ₩180,715 | ₩174,806 | ₩179,281 | +1.46% | 26만 |
|---|
| 2026.04.29 | ₩179,522 | ₩180,353 | ₩177,151 | ₩177,231 | -1.28% | 28.7만 |
|---|
| 2026.04.28 | ₩179,040 | ₩180,393 | ₩178,638 | ₩179,522 | +0.27% | 30.8만 |
|---|
| 2026.04.27 | ₩178,062 | ₩180,018 | ₩177,901 | ₩178,303 | +0.14% | 26.4만 |
|---|
| 2026.04.24 | ₩179,067 | ₩180,635 | ₩176,896 | ₩177,633 | -0.80% | 38.5만 |
|---|
| 2026.04.23 | ₩181,707 | ₩181,801 | ₩177,981 | ₩179,496 | -1.22% | 36.5만 |
|---|
| 2026.04.22 | ₩180,849 | ₩182,243 | ₩178,383 | ₩180,956 | +0.06% | 36.7만 |
|---|
| 2026.04.21 | ₩181,332 | ₩183,690 | ₩178,678 | ₩179,737 | -0.88% | 40.9만 |
|---|
| 2026.04.20 | ₩184,079 | ₩187,228 | ₩182,886 | ₩183,703 | -0.20% | 59.6만 |
|---|
| 2026.04.17 | ₩183,395 | ₩187,241 | ₩182,926 | ₩185,084 | +0.92% | 43.4만 |
|---|
| 2026.04.16 | ₩180,876 | ₩182,631 | ₩180,340 | ₩181,600 | +0.40% | 33.4만 |
|---|
| 2026.04.15 | ₩181,935 | ₩181,935 | ₩179,268 | ₩180,876 | -0.58% | 37.4만 |
|---|
| 2026.04.14 | ₩180,997 | ₩182,002 | ₩179,563 | ₩181,425 | +0.24% | 27.1만 |
|---|
| 2026.04.13 | ₩179,228 | ₩181,385 | ₩178,129 | ₩181,171 | +1.08% | 25.7만 |
|---|
| 2026.04.10 | ₩181,412 | ₩181,412 | ₩179,536 | ₩179,764 | -0.91% | 28.1만 |
|---|
| 2026.04.09 | ₩178,946 | ₩182,752 | ₩176,266 | ₩181,868 | +1.63% | 34만 |
|---|
| 2026.04.08 | ₩178,464 | ₩181,211 | ₩178,464 | ₩179,844 | +0.77% | 35만 |
|---|
| 2026.04.07 | ₩174,069 | ₩176,481 | ₩171,817 | ₩175,516 | +0.83% | 39.7만 |
|---|
| 2026.04.06 | ₩172,260 | ₩174,712 | ₩171,683 | ₩174,055 | +1.04% | 24.9만 |
|---|
| 2026.04.02 | ₩169,084 | ₩172,595 | ₩168,977 | ₩172,300 | +1.90% | 24.6만 |
|---|
| 2026.04.01 | ₩172,179 | ₩174,672 | ₩171,509 | ₩171,643 | -0.31% | 37.5만 |
|---|
| 2026.03.31 | ₩169,352 | ₩173,211 | ₩169,057 | ₩171,603 | +1.33% | 49만 |
|---|
| 2026.03.30 | ₩168,668 | ₩170,035 | ₩167,114 | ₩167,730 | -0.56% | 37.6만 |
|---|
| 2026.03.27 | ₩168,682 | ₩168,682 | ₩166,739 | ₩166,966 | -1.02% | 32.4만 |
|---|
| 2026.03.26 | ₩167,516 | ₩169,352 | ₩166,926 | ₩169,124 | +0.96% | 31.7만 |
|---|
| 2026.03.25 | ₩170,906 | ₩172,621 | ₩167,931 | ₩168,508 | -1.40% | 32.8만 |
|---|
| 2026.03.24 | ₩167,355 | ₩172,313 | ₩167,007 | ₩169,580 | +1.33% | 37.4만 |
|---|
| 2026.03.23 | ₩171,214 | ₩174,899 | ₩168,615 | ₩168,883 | -1.36% | 48.8만 |
|---|
| 2026.03.20 | ₩168,427 | ₩168,722 | ₩166,243 | ₩167,596 | -0.49% | 73.6만 |
|---|
| 2026.03.19 | ₩166,095 | ₩169,365 | ₩165,425 | ₩168,427 | +1.40% | 43.8만 |
|---|
| 2026.03.18 | ₩166,913 | ₩167,435 | ₩165,157 | ₩166,377 | -0.32% | 41.2만 |
|---|
| 2026.03.17 | ₩169,312 | ₩170,330 | ₩165,801 | ₩167,301 | -1.19% | 28.9만 |
|---|
| 2026.03.16 | ₩168,575 | ₩170,491 | ₩167,811 | ₩167,931 | -0.38% | 24.4만 |
|---|
| 2026.03.13 | ₩169,285 | ₩171,040 | ₩166,457 | ₩167,422 | -1.10% | 32.2만 |
|---|
| 2026.03.12 | ₩164,085 | ₩169,003 | ₩164,085 | ₩168,146 | +2.47% | 32.8만 |
|---|
| 2026.03.11 | ₩167,301 | ₩168,400 | ₩165,827 | ₩168,052 | +0.45% | 30.6만 |
|---|
| 2026.03.10 | ₩167,851 | ₩171,509 | ₩165,466 | ₩168,333 | +0.29% | 46.1만 |
|---|
| 2026.03.09 | ₩166,002 | ₩168,709 | ₩161,513 | ₩167,931 | +1.16% | 30.7만 |
|---|
| 2026.03.06 | ₩167,489 | ₩171,201 | ₩165,653 | ₩168,266 | +0.46% | 40.7만 |
|---|
| 2026.03.05 | ₩171,335 | ₩173,291 | ₩170,357 | ₩171,951 | +0.36% | 34.9만 |
|---|
| 2026.03.04 | ₩172,407 | ₩174,002 | ₩171,054 | ₩173,372 | +0.56% | 37.8만 |
|---|
| 2026.03.03 | ₩168,333 | ₩172,514 | ₩166,712 | ₩172,139 | +2.26% | 43.4만 |
|---|
| 2026.03.02 | ₩166,457 | ₩173,023 | ₩165,854 | ₩172,193 | +3.45% | 33.1만 |
|---|
| 2026.02.27 | ₩172,688 | ₩174,229 | ₩166,966 | ₩168,467 | -2.44% | 39.9만 |
|---|
| 2026.02.26 | ₩174,913 | ₩178,075 | ₩174,082 | ₩175,368 | +0.26% | 28.7만 |
|---|
| 2026.02.25 | ₩173,278 | ₩175,462 | ₩173,211 | ₩174,645 | +0.79% | 24.7만 |
|---|
| 2026.02.24 | ₩173,385 | ₩174,270 | ₩171,027 | ₩173,171 | -0.12% | 32.2만 |
|---|
| 2026.02.23 | ₩178,919 | ₩179,831 | ₩171,817 | ₩173,385 | -3.09% | 49.6만 |
|---|
| 2026.02.20 | ₩178,129 | ₩180,595 | ₩176,695 | ₩179,683 | +0.87% | 30.8만 |
|---|
| 2026.02.19 | ₩176,762 | ₩179,187 | ₩175,891 | ₩178,906 | +1.21% | 42.1만 |
|---|
| 2026.02.18 | ₩178,973 | ₩182,162 | ₩178,692 | ₩178,772 | -0.11% | 35.6만 |
|---|
| 2026.02.17 | ₩180,635 | ₩182,095 | ₩178,718 | ₩178,973 | -0.92% | 24.3만 |
|---|
| 2026.02.13 | ₩178,986 | ₩180,943 | ₩177,110 | ₩179,857 | +0.49% | 24.5만 |
|---|
| 2026.02.12 | ₩183,181 | ₩184,213 | ₩177,486 | ₩179,509 | -2.00% | 31.6만 |
|---|
| 2026.02.11 | ₩183,368 | ₩185,486 | ₩180,514 | ₩181,653 | -0.94% | 29.5만 |
|---|
| 2026.02.10 | ₩182,095 | ₩183,208 | ₩179,857 | ₩181,747 | -0.19% | 29.5만 |
|---|
| 2026.02.09 | ₩182,015 | ₩183,864 | ₩181,238 | ₩182,752 | +0.40% | 40만 |
|---|
| 2026.02.06 | ₩182,002 | ₩183,395 | ₩181,372 | ₩183,007 | +0.55% | 42.2만 |
|---|
| 2026.02.05 | ₩180,327 | ₩182,551 | ₩178,236 | ₩180,058 | -0.15% | 39.7만 |
|---|
| 2026.02.04 | ₩178,156 | ₩182,216 | ₩178,156 | ₩180,380 | +1.25% | 53.9만 |
|---|
| 2026.02.03 | ₩174,752 | ₩178,611 | ₩174,672 | ₩176,869 | +1.21% | 56.5만 |
|---|
| 2026.02.02 | ₩174,390 | ₩175,945 | ₩173,332 | ₩174,605 | +0.12% | 40.7만 |
|---|
| 2026.01.30 | ₩174,980 | ₩176,119 | ₩172,648 | ₩174,122 | -0.49% | 39.7만 |
|---|
| 2026.01.29 | ₩173,399 | ₩175,543 | ₩173,077 | ₩174,926 | +0.88% | 31.9만 |
|---|
| 2026.01.28 | ₩173,908 | ₩174,605 | ₩172,233 | ₩172,554 | -0.78% | 28.1만 |
|---|
| 2026.01.27 | ₩175,516 | ₩176,722 | ₩173,894 | ₩173,908 | -0.92% | 25.4만 |
|---|
| 2026.01.26 | ₩175,529 | ₩177,151 | ₩173,667 | ₩174,819 | -0.40% | 33.2만 |
|---|
| 2026.01.23 | ₩180,903 | ₩180,983 | ₩176,266 | ₩177,043 | -2.13% | 40만 |
|---|
| 2026.01.22 | ₩183,502 | ₩185,043 | ₩180,916 | ₩181,680 | -0.99% | 44.2만 |
|---|
| 2026.01.21 | ₩176,387 | ₩183,703 | ₩175,717 | ₩182,350 | +3.38% | 56.2만 |
|---|
| 2026.01.20 | ₩171,804 | ₩176,239 | ₩170,705 | ₩173,908 | +1.22% | 45만 |
|---|
| 2026.01.16 | ₩170,437 | ₩171,858 | ₩169,928 | ₩171,804 | +0.80% | 31만 |
|---|
| 2026.01.15 | ₩167,998 | ₩172,528 | ₩167,476 | ₩171,107 | +1.85% | 29.6만 |
|---|
| 2026.01.14 | ₩163,938 | ₩168,119 | ₩163,938 | ₩167,623 | +2.25% | 26.2만 |
|---|
| 2026.01.13 | ₩165,345 | ₩166,256 | ₩163,992 | ₩164,340 | -0.61% | 21.9만 |
|---|
| 2026.01.12 | ₩163,469 | ₩165,157 | ₩160,802 | ₩164,702 | +0.75% | 24.5만 |
|---|
| 2026.01.09 | ₩165,412 | ₩167,301 | ₩164,675 | ₩164,970 | -0.27% | 24.8만 |
|---|
| 2026.01.08 | ₩162,826 | ₩167,838 | ₩162,826 | ₩165,291 | +1.51% | 33.2만 |
|---|
| 2026.01.07 | ₩163,214 | ₩164,059 | ₩162,116 | ₩163,603 | +0.24% | 18.1만 |
|---|
| 2026.01.06 | ₩161,137 | ₩164,822 | ₩160,266 | ₩163,750 | +1.62% | 34만 |
|---|
| 2026.01.05 | ₩158,551 | ₩164,260 | ₩152,132 | ₩162,116 | +2.25% | 33만 |
|---|
| 2026.01.02 | ₩159,395 | ₩160,400 | ₩157,466 | ₩159,034 | -0.23% | 23.8만 |
|---|
| 2025.12.31 | ₩160,441 | ₩160,642 | ₩158,417 | ₩158,739 | -1.06% | 24만 |
|---|
| 2025.12.30 | ₩161,781 | ₩162,276 | ₩159,556 | ₩160,333 | -0.89% | 28.4만 |
|---|
| 2025.12.29 | ₩162,812 | ₩163,697 | ₩160,735 | ₩161,821 | -0.61% | 22.6만 |
|---|
| 2025.12.26 | ₩162,973 | ₩163,509 | ₩162,035 | ₩163,348 | +0.23% | 21.5만 |
|---|
| 2025.12.24 | ₩161,781 | ₩162,920 | ₩161,660 | ₩162,732 | +0.59% | 12.9만 |
|---|
| 2025.12.23 | ₩162,598 | ₩163,241 | ₩161,003 | ₩162,183 | -0.26% | 35.2만 |
|---|
| 2025.12.22 | ₩160,668 | ₩163,536 | ₩160,266 | ₩162,598 | +1.20% | 39.2만 |
|---|
| 2025.12.19 | ₩159,570 | ₩160,896 | ₩158,779 | ₩160,776 | +0.76% | 68.1만 |
|---|
| 2025.12.18 | ₩160,695 | ₩161,365 | ₩159,529 | ₩159,891 | -0.50% | 27.7만 |
|---|
| 2025.12.17 | ₩158,699 | ₩161,044 | ₩158,618 | ₩159,744 | +0.66% | 41.3만 |
|---|
| 2025.12.16 | ₩160,668 | ₩160,668 | ₩158,511 | ₩158,926 | -1.08% | 29.5만 |
|---|
| 2025.12.15 | ₩160,347 | ₩161,995 | ₩159,556 | ₩159,905 | -0.28% | 38.2만 |
|---|
| 2025.12.12 | ₩160,092 | ₩160,414 | ₩155,764 | ₩159,583 | -0.32% | 27.7만 |
|---|
| 2025.12.11 | ₩159,462 | ₩162,665 | ₩159,328 | ₩161,553 | +1.31% | 28.7만 |
|---|
| 2025.12.10 | ₩154,397 | ₩161,419 | ₩154,397 | ₩160,012 | +3.64% | 24.9만 |
|---|
| 2025.12.09 | ₩154,585 | ₩156,916 | ₩154,585 | ₩155,094 | +0.33% | 22.6만 |
|---|
| 2025.12.08 | ₩155,107 | ₩156,380 | ₩154,263 | ₩154,585 | -0.34% | 21.4만 |
|---|
| 2025.12.05 | ₩156,059 | ₩156,823 | ₩154,531 | ₩155,416 | -0.41% | 17.5만 |
|---|
| 2025.12.04 | ₩155,429 | ₩157,104 | ₩155,295 | ₩156,086 | +0.42% | 21.2만 |
|---|
| 2025.12.03 | ₩153,325 | ₩158,163 | ₩153,084 | ₩156,166 | +1.85% | 24.9만 |
|---|
| 2025.12.02 | ₩154,692 | ₩155,429 | ₩153,446 | ₩153,888 | -0.52% | 21.4만 |
|---|
| 2025.12.01 | ₩150,618 | ₩154,772 | ₩149,466 | ₩153,740 | +2.07% | 25만 |
|---|
| 2025.11.28 | ₩152,722 | ₩152,722 | ₩150,699 | ₩150,913 | -1.18% | 13.2만 |
|---|
| 2025.11.26 | ₩151,235 | ₩153,781 | ₩150,766 | ₩152,146 | +0.60% | 28.1만 |
|---|
| 2025.11.25 | ₩147,308 | ₩152,762 | ₩147,308 | ₩151,878 | +3.10% | 23.9만 |
|---|
| 2025.11.24 | ₩146,759 | ₩148,233 | ₩145,647 | ₩146,786 | +0.02% | 28.4만 |
|---|
| 2025.11.21 | ₩143,355 | ₩148,501 | ₩143,114 | ₩146,786 | +2.39% | 33.1만 |
|---|
| 2025.11.20 | ₩143,409 | ₩145,660 | ₩141,466 | ₩141,868 | -1.07% | 29.7만 |
|---|
| 2025.11.19 | ₩140,394 | ₩143,221 | ₩140,233 | ₩142,726 | +1.66% | 24.8만 |
|---|
| 2025.11.18 | ₩137,647 | ₩141,479 | ₩137,647 | ₩140,635 | +2.17% | 33.3만 |
|---|
| 2025.11.17 | ₩143,235 | ₩144,561 | ₩137,915 | ₩138,236 | -3.49% | 34.2만 |
|---|
| 2025.11.14 | ₩143,208 | ₩145,164 | ₩142,042 | ₩144,133 | +0.65% | 23.1만 |
|---|
| 2025.11.13 | ₩145,754 | ₩146,746 | ₩143,690 | ₩144,334 | -0.97% | 21.6만 |
|---|
| 2025.11.12 | ₩145,767 | ₩148,675 | ₩145,057 | ₩145,754 | -0.01% | 28.4만 |
|---|
| 2025.11.11 | ₩145,406 | ₩148,260 | ₩144,360 | ₩147,134 | +1.19% | 18.8만 |
|---|
| 2025.11.10 | ₩145,928 | ₩146,826 | ₩144,334 | ₩145,379 | -0.38% | 23만 |
|---|
| 2025.11.07 | ₩141,895 | ₩144,856 | ₩141,506 | ₩144,816 | +2.06% | 220.9만 |
|---|
| 2025.11.06 | ₩143,784 | ₩146,813 | ₩141,560 | ₩142,498 | -0.89% | 25.1만 |
|---|
| 2025.11.05 | ₩140,300 | ₩144,133 | ₩139,523 | ₩143,516 | +2.29% | 27.4만 |
|---|
| 2025.11.04 | ₩140,112 | ₩140,890 | ₩139,295 | ₩139,777 | -0.24% | 21.7만 |
|---|
| 2025.11.03 | ₩139,282 | ₩140,716 | ₩137,834 | ₩140,716 | +1.03% | 24.8만 |
|---|
| 2025.10.31 | ₩139,523 | ₩141,131 | ₩138,009 | ₩140,139 | +0.44% | 22.1만 |
|---|
| 2025.10.30 | ₩141,814 | ₩144,039 | ₩140,166 | ₩140,394 | -1.00% | 23.1만 |
|---|
| 2025.10.29 | ₩144,186 | ₩146,303 | ₩140,984 | ₩142,015 | -1.51% | 34.9만 |
|---|
| 2025.10.28 | ₩144,307 | ₩145,727 | ₩143,101 | ₩144,039 | -0.19% | 32.9만 |
|---|
| 2025.10.27 | ₩143,731 | ₩145,861 | ₩142,377 | ₩144,602 | +0.61% | 21.5만 |
|---|
| 2025.10.24 | ₩141,761 | ₩143,288 | ₩141,171 | ₩142,417 | +0.46% | 25.3만 |
|---|
| 2025.10.23 | ₩140,943 | ₩142,458 | ₩139,375 | ₩140,421 | -0.37% | 39.2만 |
|---|
| 2025.10.22 | ₩142,029 | ₩143,744 | ₩140,086 | ₩140,434 | -1.12% | 27.2만 |
|---|
| 2025.10.21 | ₩146,638 | ₩147,268 | ₩140,876 | ₩142,739 | -2.66% | 48.5만 |
|---|
| 2025.10.20 | ₩145,888 | ₩148,273 | ₩145,379 | ₩147,335 | +0.99% | 28.1만 |
|---|
| 2025.10.17 | ₩141,922 | ₩144,682 | ₩140,716 | ₩144,401 | +1.75% | 26.9만 |
|---|
| 2025.10.16 | ₩147,617 | ₩147,670 | ₩139,188 | ₩140,233 | -5.00% | 35.7만 |
|---|
| 2025.10.15 | ₩152,186 | ₩153,191 | ₩146,826 | ₩147,885 | -2.83% | 19.9만 |
|---|
| 2025.10.14 | ₩148,380 | ₩153,151 | ₩147,710 | ₩151,931 | +2.39% | 19.8만 |
|---|
| 2025.10.13 | ₩148,019 | ₩149,225 | ₩146,947 | ₩148,890 | +0.59% | 18.5만 |
|---|
| 2025.10.10 | ₩154,612 | ₩155,389 | ₩145,312 | ₩145,339 | -6.00% | 22.9만 |
|---|