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 | ₩168,362 | ₩168,804 | ₩167,198 | ₩167,974 | -0.23% | 21.2만 |
| 2026.10.08 | ₩167,265 | ₩169,848 | ₩166,635 | ₩169,246 | +1.18% | 21.1만 |
| 2026.10.07 | ₩169,661 | ₩169,661 | ₩167,077 | ₩167,881 | -1.05% | 24.9만 |
| 2026.10.06 | ₩171,937 | ₩172,847 | ₩170,732 | ₩171,562 | -0.22% | 21.9만 |
| 2026.10.05 | ₩171,843 | ₩172,446 | ₩169,795 | ₩171,669 | -0.10% | 25.8만 |
| 2026.10.02 | ₩170,330 | ₩172,660 | ₩170,330 | ₩171,843 | +0.89% | 20.1만 |
| 2026.10.01 | ₩168,148 | ₩169,648 | ₩165,471 | ₩169,273 | +0.67% | 31.6만 |
| 2026.09.30 | ₩170,009 | ₩172,124 | ₩168,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩169,219 |
| -0.46% |
| 35.5만 |
| 2026.09.29 | ₩174,829 | ₩175,752 | ₩171,107 | ₩172,191 | -1.51% | 29.9만 |
|---|
| 2026.09.28 | ₩176,288 | ₩176,288 | ₩174,199 | ₩174,829 | -0.83% | 20.8만 |
|---|
| 2026.09.25 | ₩176,167 | ₩177,225 | ₩175,659 | ₩176,408 | +0.14% | 18.8만 |
|---|
| 2026.09.24 | ₩175,485 | ₩175,900 | ₩173,543 | ₩175,110 | -0.21% | 27.4만 |
|---|
| 2026.09.23 | ₩174,909 | ₩176,743 | ₩174,601 | ₩174,815 | -0.05% | 23.2만 |
|---|
| 2026.09.22 | ₩178,765 | ₩179,461 | ₩175,337 | ₩175,445 | -1.86% | 22.2만 |
|---|
| 2026.09.21 | ₩178,055 | ₩179,166 | ₩176,047 | ₩178,243 | +0.11% | 24.6만 |
|---|
| 2026.09.18 | ₩177,212 | ₩178,243 | ₩176,234 | ₩177,720 | +0.29% | 72.5만 |
|---|
| 2026.09.17 | ₩179,769 | ₩180,210 | ₩177,038 | ₩178,082 | -0.94% | 35.1만 |
|---|
| 2026.09.16 | ₩181,389 | ₩181,750 | ₩175,404 | ₩177,814 | -1.97% | 25.8만 |
|---|
| 2026.09.15 | ₩182,406 | ₩183,892 | ₩181,429 | ₩181,763 | -0.35% | 20.8만 |
|---|
| 2026.09.14 | ₩181,656 | ₩183,544 | ₩181,335 | ₩182,553 | +0.49% | 22.6만 |
|---|
| 2026.09.11 | ₩181,549 | ₩182,486 | ₩178,899 | ₩181,656 | +0.06% | 26.9만 |
|---|
| 2026.09.10 | ₩179,943 | ₩181,322 | ₩178,055 | ₩181,014 | +0.60% | 22.5만 |
|---|
| 2026.09.09 | ₩180,559 | ₩181,830 | ₩179,273 | ₩180,077 | -0.27% | 21.6만 |
|---|
| 2026.09.08 | ₩183,008 | ₩183,919 | ₩181,616 | ₩181,697 | -0.72% | 25.4만 |
|---|
| 2026.09.04 | ₩183,383 | ₩184,508 | ₩181,817 | ₩183,008 | -0.20% | 49.3만 |
|---|
| 2026.09.03 | ₩182,460 | ₩184,829 | ₩182,460 | ₩183,879 | +0.78% | 22.5만 |
|---|
| 2026.09.02 | ₩178,992 | ₩182,754 | ₩177,412 | ₩182,232 | +1.81% | 28.3만 |
|---|
| 2026.09.01 | ₩181,777 | ₩182,701 | ₩178,323 | ₩178,858 | -1.61% | 22.1만 |
|---|
| 2026.08.31 | ₩183,745 | ₩183,745 | ₩181,710 | ₩182,178 | -0.85% | 17.2만 |
|---|
| 2026.08.28 | ₩185,418 | ₩186,462 | ₩183,798 | ₩184,053 | -0.74% | 18만 |
|---|
| 2026.08.27 | ₩184,213 | ₩185,284 | ₩182,165 | ₩185,137 | +0.50% | 17.9만 |
|---|
| 2026.08.26 | ₩186,181 | ₩187,346 | ₩184,856 | ₩185,231 | -0.51% | 23.3만 |
|---|
| 2026.08.25 | ₩188,538 | ₩188,538 | ₩185,458 | ₩185,579 | -1.57% | 21만 |
|---|
| 2026.08.24 | ₩188,069 | ₩190,452 | ₩186,449 | ₩188,042 | -0.01% | 18만 |
|---|
| 2026.08.21 | ₩188,471 | ₩189,167 | ₩186,958 | ₩188,056 | -0.22% | 17.5만 |
|---|
| 2026.08.20 | ₩186,891 | ₩189,716 | ₩186,489 | ₩187,212 | +0.17% | 23.6만 |
|---|
| 2026.08.19 | ₩193,745 | ₩194,080 | ₩187,681 | ₩187,895 | -3.02% | 29.4만 |
|---|
| 2026.08.18 | ₩195,084 | ₩195,084 | ₩193,357 | ₩194,147 | -0.48% | 19.1만 |
|---|
| 2026.08.17 | ₩195,245 | ₩196,584 | ₩194,843 | ₩195,084 | -0.08% | 16.9만 |
|---|
| 2026.08.14 | ₩194,254 | ₩195,968 | ₩194,134 | ₩195,553 | +0.67% | 13.6만 |
|---|
| 2026.08.13 | ₩194,495 | ₩195,566 | ₩194,348 | ₩194,990 | +0.25% | 16.9만 |
|---|
| 2026.08.12 | ₩192,755 | ₩194,281 | ₩191,724 | ₩193,826 | +0.56% | 17.9만 |
|---|
| 2026.08.11 | ₩191,643 | ₩193,545 | ₩191,523 | ₩192,822 | +0.61% | 17만 |
|---|
| 2026.08.10 | ₩191,577 | ₩192,982 | ₩190,224 | ₩191,657 | +0.04% | 21.2만 |
|---|
| 2026.08.07 | ₩193,156 | ₩193,545 | ₩191,228 | ₩192,514 | -0.33% | 21.9만 |
|---|
| 2026.08.06 | ₩194,656 | ₩195,753 | ₩193,223 | ₩193,411 | -0.64% | 25만 |
|---|
| 2026.08.05 | ₩194,000 | ₩194,522 | ₩192,781 | ₩193,491 | -0.26% | 22.2만 |
|---|
| 2026.08.04 | ₩192,313 | ₩194,870 | ₩191,550 | ₩193,705 | +0.72% | 19.9만 |
|---|
| 2026.08.03 | ₩191,242 | ₩193,183 | ₩190,479 | ₩192,487 | +0.65% | 18.4만 |
|---|
| 2026.07.31 | ₩189,301 | ₩190,546 | ₩187,520 | ₩189,153 | -0.08% | 20.6만 |
|---|
| 2026.07.30 | ₩189,916 | ₩190,680 | ₩188,725 | ₩188,859 | -0.56% | 25.3만 |
|---|
| 2026.07.29 | ₩189,836 | ₩191,510 | ₩188,190 | ₩188,939 | -0.47% | 28.2만 |
|---|
| 2026.07.28 | ₩190,372 | ₩191,295 | ₩189,033 | ₩190,693 | +0.17% | 30.9만 |
|---|
| 2026.07.27 | ₩192,059 | ₩192,313 | ₩188,618 | ₩188,939 | -1.62% | 25.6만 |
|---|
| 2026.07.24 | ₩189,662 | ₩192,233 | ₩188,578 | ₩190,479 | +0.43% | 33.3만 |
|---|
| 2026.07.23 | ₩189,368 | ₩189,368 | ₩186,369 | ₩189,060 | -0.16% | 23.7만 |
|---|
| 2026.07.22 | ₩187,614 | ₩190,037 | ₩186,101 | ₩189,501 | +1.01% | 32.5만 |
|---|
| 2026.07.21 | ₩188,056 | ₩188,845 | ₩183,772 | ₩187,400 | -0.35% | 38만 |
|---|
| 2026.07.20 | ₩188,845 | ₩189,983 | ₩186,998 | ₩188,056 | -0.42% | 60.1만 |
|---|
| 2026.07.17 | ₩190,332 | ₩191,965 | ₩188,176 | ₩189,086 | -0.65% | 36.3만 |
|---|
| 2026.07.16 | ₩186,596 | ₩192,152 | ₩186,529 | ₩191,590 | +2.68% | 22.7만 |
|---|
| 2026.07.15 | ₩185,833 | ₩187,721 | ₩185,445 | ₩186,529 | +0.37% | 22.2만 |
|---|
| 2026.07.14 | ₩184,776 | ₩186,449 | ₩184,468 | ₩185,351 | +0.31% | 21만 |
|---|
| 2026.07.13 | ₩186,021 | ₩186,770 | ₩184,200 | ₩184,829 | -0.64% | 18.4만 |
|---|
| 2026.07.10 | ₩184,374 | ₩186,061 | ₩183,691 | ₩185,673 | +0.70% | 18.6만 |
|---|
| 2026.07.09 | ₩181,509 | ₩185,539 | ₩181,429 | ₩184,602 | +1.70% | 23.4만 |
|---|
| 2026.07.08 | ₩187,480 | ₩187,493 | ₩180,518 | ₩181,241 | -3.33% | 30.9만 |
|---|
| 2026.07.07 | ₩187,841 | ₩189,609 | ₩187,025 | ₩188,002 | +0.09% | 26.9만 |
|---|
| 2026.07.06 | ₩186,114 | ₩188,082 | ₩186,061 | ₩187,587 | +0.79% | 19.7만 |
|---|
| 2026.07.02 | ₩189,341 | ₩190,104 | ₩185,284 | ₩186,476 | -1.51% | 19만 |
|---|
| 2026.07.01 | ₩184,628 | ₩189,528 | ₩184,026 | ₩189,086 | +2.41% | 23.8만 |
|---|
| 2026.06.30 | ₩185,445 | ₩186,396 | ₩184,080 | ₩185,927 | +0.26% | 17.3만 |
|---|
| 2026.06.29 | ₩185,967 | ₩186,971 | ₩184,548 | ₩185,445 | -0.28% | 24.8만 |
|---|
| 2026.06.26 | ₩186,034 | ₩186,784 | ₩184,053 | ₩186,222 | +0.10% | 48.5만 |
|---|
| 2026.06.25 | ₩182,419 | ₩186,556 | ₩181,924 | ₩185,365 | +1.61% | 25.7만 |
|---|
| 2026.06.24 | ₩181,027 | ₩184,401 | ₩179,662 | ₩183,437 | +1.33% | 29.4만 |
|---|
| 2026.06.23 | ₩177,279 | ₩181,215 | ₩177,279 | ₩181,027 | +2.11% | 24.4만 |
|---|
| 2026.06.22 | ₩175,431 | ₩177,975 | ₩174,829 | ₩177,894 | +1.40% | 32만 |
|---|
| 2026.06.18 | ₩175,873 | ₩178,068 | ₩173,825 | ₩174,481 | -0.79% | 60만 |
|---|
| 2026.06.17 | ₩177,935 | ₩179,180 | ₩173,691 | ₩175,163 | -1.56% | 43.4만 |
|---|
| 2026.06.16 | ₩177,453 | ₩178,992 | ₩176,449 | ₩178,202 | +0.42% | 19.5만 |
|---|
| 2026.06.15 | ₩180,612 | ₩182,219 | ₩176,408 | ₩176,783 | -2.12% | 26.7만 |
|---|
| 2026.06.12 | ₩178,055 | ₩180,291 | ₩177,975 | ₩180,210 | +1.21% | 22.3만 |
|---|
| 2026.06.11 | ₩177,011 | ₩177,560 | ₩175,190 | ₩176,984 | -0.02% | 24.5만 |
|---|
| 2026.06.10 | ₩175,190 | ₩178,269 | ₩174,507 | ₩176,181 | +0.57% | 21.4만 |
|---|
| 2026.06.09 | ₩173,892 | ₩177,908 | ₩173,878 | ₩175,190 | +0.75% | 28.7만 |
|---|
| 2026.06.08 | ₩173,878 | ₩174,628 | ₩172,124 | ₩172,620 | -0.72% | 23.3만 |
|---|
| 2026.06.05 | ₩172,365 | ₩173,999 | ₩171,750 | ₩172,995 | +0.37% | 18.8만 |
|---|
| 2026.06.04 | ₩169,915 | ₩172,713 | ₩169,474 | ₩172,231 | +1.36% | 16.9만 |
|---|
| 2026.06.03 | ₩169,862 | ₩169,862 | ₩167,305 | ₩167,867 | -1.17% | 21.4만 |
|---|
| 2026.06.02 | ₩166,850 | ₩171,107 | ₩164,989 | ₩170,571 | +2.23% | 36.2만 |
|---|
| 2026.06.01 | ₩169,902 | ₩172,633 | ₩166,743 | ₩167,104 | -1.65% | 29.4만 |
|---|
| 2026.05.29 | ₩171,830 | ₩172,646 | ₩169,648 | ₩171,415 | -0.24% | 29.6만 |
|---|
| 2026.05.28 | ₩173,436 | ₩173,436 | ₩171,134 | ₩172,754 | -0.39% | 24.6만 |
|---|
| 2026.05.27 | ₩176,837 | ₩178,671 | ₩173,878 | ₩174,320 | -1.42% | 31만 |
|---|
| 2026.05.26 | ₩175,471 | ₩178,269 | ₩175,471 | ₩177,292 | +1.04% | 29.5만 |
|---|
| 2026.05.22 | ₩173,744 | ₩175,204 | ₩173,543 | ₩175,043 | +0.75% | 16만 |
|---|
| 2026.05.21 | ₩173,477 | ₩174,601 | ₩172,205 | ₩173,664 | +0.11% | 29.2만 |
|---|
| 2026.05.20 | ₩170,424 | ₩174,066 | ₩170,143 | ₩173,958 | +2.07% | 34.9만 |
|---|
| 2026.05.19 | ₩170,866 | ₩171,308 | ₩169,233 | ₩169,996 | -0.51% | 19.1만 |
|---|
| 2026.05.18 | ₩168,925 | ₩171,830 | ₩168,925 | ₩171,120 | +1.30% | 23.4만 |
|---|
| 2026.05.15 | ₩169,902 | ₩170,076 | ₩166,903 | ₩169,166 | -0.43% | 26.5만 |
|---|
| 2026.05.14 | ₩171,227 | ₩172,459 | ₩170,304 | ₩170,438 | -0.46% | 22.9만 |
|---|
| 2026.05.13 | ₩171,642 | ₩171,642 | ₩168,456 | ₩169,929 | -1.00% | 31만 |
|---|
| 2026.05.12 | ₩174,360 | ₩174,360 | ₩169,554 | ₩172,727 | -0.94% | 29.5만 |
|---|
| 2026.05.11 | ₩177,801 | ₩178,591 | ₩172,687 | ₩173,892 | -2.20% | 30.4만 |
|---|
| 2026.05.08 | ₩178,899 | ₩182,259 | ₩176,716 | ₩177,346 | -0.87% | 29.1만 |
|---|
| 2026.05.07 | ₩181,429 | ₩181,496 | ₩178,363 | ₩178,658 | -1.53% | 24.4만 |
|---|
| 2026.05.06 | ₩181,750 | ₩183,517 | ₩181,081 | ₩181,456 | -0.16% | 20.9만 |
|---|
| 2026.05.05 | ₩178,631 | ₩181,335 | ₩178,028 | ₩180,411 | +1.00% | 21.8만 |
|---|
| 2026.05.04 | ₩177,587 | ₩179,528 | ₩174,280 | ₩178,055 | +0.26% | 26만 |
|---|
| 2026.05.01 | ₩178,965 | ₩179,889 | ₩177,694 | ₩178,738 | -0.13% | 30.6만 |
|---|
| 2026.04.30 | ₩176,529 | ₩180,545 | ₩174,641 | ₩179,113 | +1.46% | 26만 |
|---|
| 2026.04.29 | ₩179,354 | ₩180,184 | ₩176,984 | ₩177,064 | -1.28% | 28.7만 |
|---|
| 2026.04.28 | ₩178,872 | ₩180,224 | ₩178,470 | ₩179,354 | +0.27% | 30.8만 |
|---|
| 2026.04.27 | ₩177,894 | ₩179,849 | ₩177,734 | ₩178,135 | +0.14% | 26.4만 |
|---|
| 2026.04.24 | ₩178,899 | ₩180,465 | ₩176,730 | ₩177,466 | -0.80% | 38.5만 |
|---|
| 2026.04.23 | ₩181,536 | ₩181,630 | ₩177,814 | ₩179,327 | -1.22% | 36.5만 |
|---|
| 2026.04.22 | ₩180,679 | ₩182,071 | ₩178,216 | ₩180,786 | +0.06% | 36.7만 |
|---|
| 2026.04.21 | ₩181,161 | ₩183,517 | ₩178,510 | ₩179,568 | -0.88% | 40.9만 |
|---|
| 2026.04.20 | ₩183,905 | ₩187,052 | ₩182,714 | ₩183,531 | -0.20% | 59.6만 |
|---|
| 2026.04.17 | ₩183,223 | ₩187,065 | ₩182,754 | ₩184,910 | +0.92% | 43.4만 |
|---|
| 2026.04.16 | ₩180,706 | ₩182,460 | ₩180,170 | ₩181,429 | +0.40% | 33.4만 |
|---|
| 2026.04.15 | ₩181,763 | ₩181,763 | ₩179,099 | ₩180,706 | -0.58% | 37.4만 |
|---|
| 2026.04.14 | ₩180,826 | ₩181,830 | ₩179,394 | ₩181,255 | +0.24% | 27.1만 |
|---|
| 2026.04.13 | ₩179,059 | ₩181,215 | ₩177,961 | ₩181,000 | +1.08% | 25.7만 |
|---|
| 2026.04.10 | ₩181,241 | ₩181,241 | ₩179,367 | ₩179,595 | -0.91% | 28.1만 |
|---|
| 2026.04.09 | ₩178,778 | ₩182,580 | ₩176,100 | ₩181,697 | +1.63% | 34만 |
|---|
| 2026.04.08 | ₩178,296 | ₩181,041 | ₩178,296 | ₩179,675 | +0.77% | 35만 |
|---|
| 2026.04.07 | ₩173,905 | ₩176,315 | ₩171,656 | ₩175,351 | +0.83% | 39.7만 |
|---|
| 2026.04.06 | ₩172,098 | ₩174,548 | ₩171,522 | ₩173,892 | +1.04% | 24.9만 |
|---|
| 2026.04.02 | ₩168,925 | ₩172,432 | ₩168,818 | ₩172,138 | +1.90% | 24.6만 |
|---|
| 2026.04.01 | ₩172,017 | ₩174,507 | ₩171,348 | ₩171,482 | -0.31% | 37.5만 |
|---|
| 2026.03.31 | ₩169,192 | ₩173,048 | ₩168,898 | ₩171,442 | +1.33% | 49만 |
|---|
| 2026.03.30 | ₩168,510 | ₩169,875 | ₩166,957 | ₩167,573 | -0.56% | 37.6만 |
|---|
| 2026.03.27 | ₩168,523 | ₩168,523 | ₩166,582 | ₩166,809 | -1.02% | 32.4만 |
|---|
| 2026.03.26 | ₩167,358 | ₩169,192 | ₩166,769 | ₩168,965 | +0.96% | 31.7만 |
|---|
| 2026.03.25 | ₩170,745 | ₩172,459 | ₩167,773 | ₩168,349 | -1.40% | 32.8만 |
|---|
| 2026.03.24 | ₩167,198 | ₩172,151 | ₩166,850 | ₩169,420 | +1.33% | 37.4만 |
|---|
| 2026.03.23 | ₩171,053 | ₩174,735 | ₩168,456 | ₩168,724 | -1.36% | 48.8만 |
|---|
| 2026.03.20 | ₩168,269 | ₩168,563 | ₩166,087 | ₩167,439 | -0.49% | 73.6만 |
|---|
| 2026.03.19 | ₩165,939 | ₩169,206 | ₩165,270 | ₩168,269 | +1.40% | 43.8만 |
|---|
| 2026.03.18 | ₩166,756 | ₩167,278 | ₩165,002 | ₩166,220 | -0.32% | 41.2만 |
|---|
| 2026.03.17 | ₩169,152 | ₩170,170 | ₩165,645 | ₩167,144 | -1.19% | 28.9만 |
|---|
| 2026.03.16 | ₩168,416 | ₩170,330 | ₩167,653 | ₩167,773 | -0.38% | 24.4만 |
|---|
| 2026.03.13 | ₩169,126 | ₩170,879 | ₩166,301 | ₩167,265 | -1.10% | 32.2만 |
|---|
| 2026.03.12 | ₩163,931 | ₩168,844 | ₩163,931 | ₩167,988 | +2.47% | 32.8만 |
|---|
| 2026.03.11 | ₩167,144 | ₩168,242 | ₩165,672 | ₩167,894 | +0.45% | 30.6만 |
|---|
| 2026.03.10 | ₩167,693 | ₩171,348 | ₩165,310 | ₩168,175 | +0.29% | 46.1만 |
|---|
| 2026.03.09 | ₩165,846 | ₩168,550 | ₩161,361 | ₩167,773 | +1.16% | 30.7만 |
|---|
| 2026.03.06 | ₩167,332 | ₩171,040 | ₩165,498 | ₩168,108 | +0.46% | 40.7만 |
|---|
| 2026.03.05 | ₩171,174 | ₩173,128 | ₩170,197 | ₩171,790 | +0.36% | 34.9만 |
|---|
| 2026.03.04 | ₩172,245 | ₩173,838 | ₩170,893 | ₩173,209 | +0.56% | 37.8만 |
|---|
| 2026.03.03 | ₩168,175 | ₩172,352 | ₩166,555 | ₩171,977 | +2.26% | 43.4만 |
|---|
| 2026.03.02 | ₩166,301 | ₩172,861 | ₩165,698 | ₩172,031 | +3.45% | 33.1만 |
|---|
| 2026.02.27 | ₩172,526 | ₩174,066 | ₩166,809 | ₩168,309 | -2.44% | 39.9만 |
|---|
| 2026.02.26 | ₩174,748 | ₩177,908 | ₩173,918 | ₩175,204 | +0.26% | 28.7만 |
|---|
| 2026.02.25 | ₩173,115 | ₩175,297 | ₩173,048 | ₩174,481 | +0.79% | 24.7만 |
|---|
| 2026.02.24 | ₩173,222 | ₩174,106 | ₩170,866 | ₩173,008 | -0.12% | 32.2만 |
|---|
| 2026.02.23 | ₩178,751 | ₩179,662 | ₩171,656 | ₩173,222 | -3.09% | 49.6만 |
|---|
| 2026.02.20 | ₩177,961 | ₩180,425 | ₩176,529 | ₩179,514 | +0.87% | 30.8만 |
|---|
| 2026.02.19 | ₩176,596 | ₩179,019 | ₩175,726 | ₩178,738 | +1.21% | 42.1만 |
|---|
| 2026.02.18 | ₩178,805 | ₩181,991 | ₩178,524 | ₩178,604 | -0.11% | 35.6만 |
|---|
| 2026.02.17 | ₩180,465 | ₩181,924 | ₩178,550 | ₩178,805 | -0.92% | 24.3만 |
|---|
| 2026.02.13 | ₩178,818 | ₩180,773 | ₩176,944 | ₩179,688 | +0.49% | 24.5만 |
|---|
| 2026.02.12 | ₩183,008 | ₩184,039 | ₩177,319 | ₩179,340 | -2.00% | 31.6만 |
|---|
| 2026.02.11 | ₩183,196 | ₩185,311 | ₩180,344 | ₩181,482 | -0.94% | 29.5만 |
|---|
| 2026.02.10 | ₩181,924 | ₩183,035 | ₩179,688 | ₩181,576 | -0.19% | 29.5만 |
|---|
| 2026.02.09 | ₩181,844 | ₩183,691 | ₩181,067 | ₩182,580 | +0.40% | 40만 |
|---|
| 2026.02.06 | ₩181,830 | ₩183,223 | ₩181,201 | ₩182,834 | +0.55% | 42.2만 |
|---|
| 2026.02.05 | ₩180,157 | ₩182,379 | ₩178,068 | ₩179,889 | -0.15% | 39.7만 |
|---|
| 2026.02.04 | ₩177,988 | ₩182,045 | ₩177,988 | ₩180,210 | +1.25% | 53.9만 |
|---|
| 2026.02.03 | ₩174,588 | ₩178,443 | ₩174,507 | ₩176,703 | +1.21% | 56.5만 |
|---|
| 2026.02.02 | ₩174,226 | ₩175,779 | ₩173,169 | ₩174,440 | +0.12% | 40.7만 |
|---|
| 2026.01.30 | ₩174,815 | ₩175,953 | ₩172,486 | ₩173,958 | -0.49% | 39.7만 |
|---|
| 2026.01.29 | ₩173,236 | ₩175,378 | ₩172,914 | ₩174,762 | +0.88% | 31.9만 |
|---|
| 2026.01.28 | ₩173,744 | ₩174,440 | ₩172,071 | ₩172,392 | -0.78% | 28.1만 |
|---|
| 2026.01.27 | ₩175,351 | ₩176,556 | ₩173,731 | ₩173,744 | -0.92% | 25.4만 |
|---|
| 2026.01.26 | ₩175,364 | ₩176,984 | ₩173,503 | ₩174,655 | -0.40% | 33.2만 |
|---|
| 2026.01.23 | ₩180,733 | ₩180,813 | ₩176,100 | ₩176,877 | -2.13% | 40만 |
|---|
| 2026.01.22 | ₩183,330 | ₩184,869 | ₩180,746 | ₩181,509 | -0.99% | 44.2만 |
|---|
| 2026.01.21 | ₩176,221 | ₩183,531 | ₩175,552 | ₩182,178 | +3.38% | 56.2만 |
|---|
| 2026.01.20 | ₩171,642 | ₩176,074 | ₩170,545 | ₩173,744 | +1.22% | 45만 |
|---|
| 2026.01.16 | ₩170,277 | ₩171,696 | ₩169,768 | ₩171,642 | +0.80% | 31만 |
|---|
| 2026.01.15 | ₩167,840 | ₩172,365 | ₩167,318 | ₩170,946 | +1.85% | 29.6만 |
|---|
| 2026.01.14 | ₩163,784 | ₩167,961 | ₩163,784 | ₩167,465 | +2.25% | 26.2만 |
|---|
| 2026.01.13 | ₩165,190 | ₩166,100 | ₩163,837 | ₩164,186 | -0.61% | 21.9만 |
|---|
| 2026.01.12 | ₩163,315 | ₩165,002 | ₩160,651 | ₩164,547 | +0.75% | 24.5만 |
|---|
| 2026.01.09 | ₩165,257 | ₩167,144 | ₩164,520 | ₩164,815 | -0.27% | 24.8만 |
|---|
| 2026.01.08 | ₩162,673 | ₩167,680 | ₩162,673 | ₩165,136 | +1.51% | 33.2만 |
|---|
| 2026.01.07 | ₩163,061 | ₩163,904 | ₩161,963 | ₩163,449 | +0.24% | 18.1만 |
|---|
| 2026.01.06 | ₩160,986 | ₩164,667 | ₩160,116 | ₩163,596 | +1.62% | 34만 |
|---|
| 2026.01.05 | ₩158,402 | ₩164,105 | ₩151,989 | ₩161,963 | +2.25% | 33만 |
|---|
| 2026.01.02 | ₩159,245 | ₩160,250 | ₩157,318 | ₩158,884 | -0.23% | 23.8만 |
|---|
| 2025.12.31 | ₩160,290 | ₩160,491 | ₩158,268 | ₩158,590 | -1.06% | 24만 |
|---|
| 2025.12.30 | ₩161,628 | ₩162,124 | ₩159,406 | ₩160,183 | -0.89% | 28.4만 |
|---|
| 2025.12.29 | ₩162,659 | ₩163,543 | ₩160,584 | ₩161,669 | -0.61% | 22.6만 |
|---|
| 2025.12.26 | ₩162,820 | ₩163,355 | ₩161,883 | ₩163,195 | +0.23% | 21.5만 |
|---|
| 2025.12.24 | ₩161,628 | ₩162,766 | ₩161,508 | ₩162,579 | +0.59% | 12.9만 |
|---|
| 2025.12.23 | ₩162,445 | ₩163,088 | ₩160,852 | ₩162,030 | -0.26% | 35.2만 |
|---|
| 2025.12.22 | ₩160,517 | ₩163,382 | ₩160,116 | ₩162,445 | +1.20% | 39.2만 |
|---|
| 2025.12.19 | ₩159,420 | ₩160,745 | ₩158,630 | ₩160,624 | +0.76% | 68.1만 |
|---|
| 2025.12.18 | ₩160,544 | ₩161,213 | ₩159,379 | ₩159,741 | -0.50% | 27.7만 |
|---|
| 2025.12.17 | ₩158,549 | ₩160,892 | ₩158,469 | ₩159,594 | +0.66% | 41.3만 |
|---|
| 2025.12.16 | ₩160,517 | ₩160,517 | ₩158,362 | ₩158,777 | -1.08% | 29.5만 |
|---|
| 2025.12.15 | ₩160,196 | ₩161,843 | ₩159,406 | ₩159,754 | -0.28% | 38.2만 |
|---|
| 2025.12.12 | ₩159,942 | ₩160,263 | ₩155,617 | ₩159,433 | -0.32% | 27.7만 |
|---|
| 2025.12.11 | ₩159,312 | ₩162,512 | ₩159,179 | ₩161,401 | +1.31% | 28.7만 |
|---|
| 2025.12.10 | ₩154,252 | ₩161,267 | ₩154,252 | ₩159,861 | +3.64% | 24.9만 |
|---|
| 2025.12.09 | ₩154,439 | ₩156,769 | ₩154,439 | ₩154,948 | +0.33% | 22.6만 |
|---|
| 2025.12.08 | ₩154,961 | ₩156,233 | ₩154,118 | ₩154,439 | -0.34% | 21.4만 |
|---|
| 2025.12.05 | ₩155,912 | ₩156,675 | ₩154,386 | ₩155,269 | -0.41% | 17.5만 |
|---|
| 2025.12.04 | ₩155,283 | ₩156,956 | ₩155,149 | ₩155,939 | +0.42% | 21.2만 |
|---|
| 2025.12.03 | ₩153,181 | ₩158,014 | ₩152,940 | ₩156,019 | +1.85% | 24.9만 |
|---|
| 2025.12.02 | ₩154,546 | ₩155,283 | ₩153,301 | ₩153,743 | -0.52% | 21.4만 |
|---|
| 2025.12.01 | ₩150,477 | ₩154,627 | ₩149,325 | ₩153,596 | +2.07% | 25만 |
|---|
| 2025.11.28 | ₩152,578 | ₩152,578 | ₩150,557 | ₩150,771 | -1.18% | 13.2만 |
|---|
| 2025.11.26 | ₩151,092 | ₩153,636 | ₩150,624 | ₩152,003 | +0.60% | 28.1만 |
|---|
| 2025.11.25 | ₩147,170 | ₩152,619 | ₩147,170 | ₩151,735 | +3.10% | 23.9만 |
|---|
| 2025.11.24 | ₩146,621 | ₩148,094 | ₩145,510 | ₩146,648 | +0.02% | 28.4만 |
|---|
| 2025.11.21 | ₩143,221 | ₩148,361 | ₩142,980 | ₩146,648 | +2.39% | 33.1만 |
|---|
| 2025.11.20 | ₩143,274 | ₩145,523 | ₩141,333 | ₩141,735 | -1.07% | 29.7만 |
|---|
| 2025.11.19 | ₩140,262 | ₩143,087 | ₩140,101 | ₩142,591 | +1.66% | 24.8만 |
|---|
| 2025.11.18 | ₩137,517 | ₩141,346 | ₩137,517 | ₩140,503 | +2.17% | 33.3만 |
|---|
| 2025.11.17 | ₩143,100 | ₩144,425 | ₩137,785 | ₩138,106 | -3.49% | 34.2만 |
|---|
| 2025.11.14 | ₩143,073 | ₩145,028 | ₩141,909 | ₩143,997 | +0.65% | 23.1만 |
|---|
| 2025.11.13 | ₩145,617 | ₩146,608 | ₩143,555 | ₩144,198 | -0.97% | 21.6만 |
|---|
| 2025.11.12 | ₩145,630 | ₩148,535 | ₩144,921 | ₩145,617 | -0.01% | 28.4만 |
|---|
| 2025.11.11 | ₩145,269 | ₩148,120 | ₩144,225 | ₩146,996 | +1.19% | 18.8만 |
|---|
| 2025.11.10 | ₩145,791 | ₩146,688 | ₩144,198 | ₩145,242 | -0.38% | 23만 |
|---|
| 2025.11.07 | ₩141,761 | ₩144,720 | ₩141,373 | ₩144,680 | +2.06% | 220.9만 |
|---|
| 2025.11.06 | ₩143,649 | ₩146,675 | ₩141,427 | ₩142,364 | -0.89% | 25.1만 |
|---|
| 2025.11.05 | ₩140,168 | ₩143,997 | ₩139,392 | ₩143,381 | +2.29% | 27.4만 |
|---|
| 2025.11.04 | ₩139,981 | ₩140,757 | ₩139,164 | ₩139,646 | -0.24% | 21.7만 |
|---|
| 2025.11.03 | ₩139,151 | ₩140,583 | ₩137,705 | ₩140,583 | +1.03% | 24.8만 |
|---|
| 2025.10.31 | ₩139,392 | ₩140,998 | ₩137,879 | ₩140,008 | +0.44% | 22.1만 |
|---|
| 2025.10.30 | ₩141,681 | ₩143,903 | ₩140,034 | ₩140,262 | -1.00% | 23.1만 |
|---|
| 2025.10.29 | ₩144,051 | ₩146,166 | ₩140,851 | ₩141,882 | -1.51% | 34.9만 |
|---|
| 2025.10.28 | ₩144,171 | ₩145,590 | ₩142,966 | ₩143,903 | -0.19% | 32.9만 |
|---|
| 2025.10.27 | ₩143,595 | ₩145,724 | ₩142,243 | ₩144,466 | +0.61% | 21.5만 |
|---|
| 2025.10.24 | ₩141,627 | ₩143,154 | ₩141,038 | ₩142,283 | +0.46% | 25.3만 |
|---|
| 2025.10.23 | ₩140,811 | ₩142,324 | ₩139,244 | ₩140,289 | -0.37% | 39.2만 |
|---|
| 2025.10.22 | ₩141,895 | ₩143,609 | ₩139,954 | ₩140,302 | -1.12% | 27.2만 |
|---|
| 2025.10.21 | ₩146,501 | ₩147,130 | ₩140,744 | ₩142,605 | -2.66% | 48.5만 |
|---|
| 2025.10.20 | ₩145,751 | ₩148,134 | ₩145,242 | ₩147,197 | +0.99% | 28.1만 |
|---|
| 2025.10.17 | ₩141,788 | ₩144,546 | ₩140,583 | ₩144,265 | +1.75% | 26.9만 |
|---|
| 2025.10.16 | ₩147,478 | ₩147,531 | ₩139,057 | ₩140,101 | -5.00% | 35.7만 |
|---|
| 2025.10.15 | ₩152,043 | ₩153,047 | ₩146,688 | ₩147,746 | -2.83% | 19.9만 |
|---|
| 2025.10.14 | ₩148,241 | ₩153,007 | ₩147,572 | ₩151,789 | +2.39% | 19.8만 |
|---|
| 2025.10.13 | ₩147,879 | ₩149,084 | ₩146,808 | ₩148,750 | +0.59% | 18.5만 |
|---|
| 2025.10.10 | ₩154,466 | ₩155,243 | ₩145,175 | ₩145,202 | -6.00% | 22.9만 |
|---|