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 | ₩168,653 | ₩169,096 | ₩167,486 | ₩168,264 | -0.23% | 21.2만 |
| 2026.10.08 | ₩167,553 | ₩170,142 | ₩166,923 | ₩169,538 | +1.18% | 21.1만 |
| 2026.10.07 | ₩169,954 | ₩169,954 | ₩167,366 | ₩168,170 | -1.05% | 24.9만 |
| 2026.10.06 | ₩172,234 | ₩173,146 | ₩171,027 | ₩171,858 | -0.22% | 21.9만 |
| 2026.10.05 | ₩172,140 | ₩172,743 | ₩170,088 | ₩171,965 | -0.10% | 25.8만 |
| 2026.10.02 | ₩170,624 | ₩172,958 | ₩170,624 | ₩172,140 | +0.89% | 20.1만 |
| 2026.10.01 | ₩168,438 | ₩169,940 | ₩165,756 | ₩169,565 | +0.67% | 31.6만 |
| 2026.09.30 | ₩170,302 | ₩172,421 | ₩168,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩169,511 |
| -0.46% |
| 35.5만 |
| 2026.09.29 | ₩175,130 | ₩176,056 | ₩171,402 | ₩172,488 | -1.51% | 29.9만 |
|---|
| 2026.09.28 | ₩176,592 | ₩176,592 | ₩174,500 | ₩175,130 | -0.83% | 20.8만 |
|---|
| 2026.09.25 | ₩176,471 | ₩177,531 | ₩175,962 | ₩176,713 | +0.14% | 18.8만 |
|---|
| 2026.09.24 | ₩175,787 | ₩176,203 | ₩173,843 | ₩175,412 | -0.21% | 27.4만 |
|---|
| 2026.09.23 | ₩175,211 | ₩177,048 | ₩174,902 | ₩175,117 | -0.05% | 23.2만 |
|---|
| 2026.09.22 | ₩179,073 | ₩179,770 | ₩175,640 | ₩175,747 | -1.86% | 22.2만 |
|---|
| 2026.09.21 | ₩178,362 | ₩179,475 | ₩176,351 | ₩178,550 | +0.11% | 24.6만 |
|---|
| 2026.09.18 | ₩177,517 | ₩178,550 | ₩176,538 | ₩178,027 | +0.29% | 72.5만 |
|---|
| 2026.09.17 | ₩180,079 | ₩180,521 | ₩177,343 | ₩178,389 | -0.94% | 35.1만 |
|---|
| 2026.09.16 | ₩181,702 | ₩182,064 | ₩175,707 | ₩178,121 | -1.97% | 25.8만 |
|---|
| 2026.09.15 | ₩182,721 | ₩184,209 | ₩181,742 | ₩182,077 | -0.35% | 20.8만 |
|---|
| 2026.09.14 | ₩181,970 | ₩183,861 | ₩181,648 | ₩182,868 | +0.49% | 22.6만 |
|---|
| 2026.09.11 | ₩181,863 | ₩182,801 | ₩179,207 | ₩181,970 | +0.06% | 26.9만 |
|---|
| 2026.09.10 | ₩180,253 | ₩181,635 | ₩178,362 | ₩181,326 | +0.60% | 22.5만 |
|---|
| 2026.09.09 | ₩180,870 | ₩182,144 | ₩179,583 | ₩180,387 | -0.27% | 21.6만 |
|---|
| 2026.09.08 | ₩183,324 | ₩184,236 | ₩181,930 | ₩182,010 | -0.72% | 25.4만 |
|---|
| 2026.09.04 | ₩183,700 | ₩184,826 | ₩182,131 | ₩183,324 | -0.20% | 49.3만 |
|---|
| 2026.09.03 | ₩182,774 | ₩185,148 | ₩182,774 | ₩184,196 | +0.78% | 22.5만 |
|---|
| 2026.09.02 | ₩179,301 | ₩183,069 | ₩177,719 | ₩182,546 | +1.81% | 28.3만 |
|---|
| 2026.09.01 | ₩182,090 | ₩183,016 | ₩178,631 | ₩179,167 | -1.61% | 22.1만 |
|---|
| 2026.08.31 | ₩184,062 | ₩184,062 | ₩182,023 | ₩182,493 | -0.85% | 17.2만 |
|---|
| 2026.08.28 | ₩185,738 | ₩186,784 | ₩184,115 | ₩184,370 | -0.74% | 18만 |
|---|
| 2026.08.27 | ₩184,531 | ₩185,604 | ₩182,479 | ₩185,457 | +0.50% | 17.9만 |
|---|
| 2026.08.26 | ₩186,503 | ₩187,669 | ₩185,175 | ₩185,550 | -0.51% | 23.3만 |
|---|
| 2026.08.25 | ₩188,863 | ₩188,863 | ₩185,778 | ₩185,899 | -1.57% | 21만 |
|---|
| 2026.08.24 | ₩188,394 | ₩190,781 | ₩186,771 | ₩188,367 | -0.01% | 18만 |
|---|
| 2026.08.21 | ₩188,796 | ₩189,493 | ₩187,280 | ₩188,380 | -0.22% | 17.5만 |
|---|
| 2026.08.20 | ₩187,213 | ₩190,043 | ₩186,811 | ₩187,535 | +0.17% | 23.6만 |
|---|
| 2026.08.19 | ₩194,080 | ₩194,415 | ₩188,005 | ₩188,219 | -3.02% | 29.4만 |
|---|
| 2026.08.18 | ₩195,421 | ₩195,421 | ₩193,691 | ₩194,482 | -0.48% | 19.1만 |
|---|
| 2026.08.17 | ₩195,582 | ₩196,923 | ₩195,179 | ₩195,421 | -0.08% | 16.9만 |
|---|
| 2026.08.14 | ₩194,589 | ₩196,306 | ₩194,469 | ₩195,890 | +0.67% | 13.6만 |
|---|
| 2026.08.13 | ₩194,831 | ₩195,904 | ₩194,683 | ₩195,327 | +0.25% | 16.9만 |
|---|
| 2026.08.12 | ₩193,087 | ₩194,616 | ₩192,055 | ₩194,160 | +0.56% | 17.9만 |
|---|
| 2026.08.11 | ₩191,974 | ₩193,878 | ₩191,853 | ₩193,154 | +0.61% | 17만 |
|---|
| 2026.08.10 | ₩191,907 | ₩193,315 | ₩190,553 | ₩191,988 | +0.04% | 21.2만 |
|---|
| 2026.08.07 | ₩193,490 | ₩193,878 | ₩191,558 | ₩192,846 | -0.33% | 21.9만 |
|---|
| 2026.08.06 | ₩194,992 | ₩196,091 | ₩193,557 | ₩193,744 | -0.64% | 25만 |
|---|
| 2026.08.05 | ₩194,334 | ₩194,857 | ₩193,114 | ₩193,825 | -0.26% | 22.2만 |
|---|
| 2026.08.04 | ₩192,645 | ₩195,206 | ₩191,880 | ₩194,039 | +0.72% | 19.9만 |
|---|
| 2026.08.03 | ₩191,572 | ₩193,516 | ₩190,807 | ₩192,819 | +0.65% | 18.4만 |
|---|
| 2026.07.31 | ₩189,627 | ₩190,874 | ₩187,844 | ₩189,480 | -0.08% | 20.6만 |
|---|
| 2026.07.30 | ₩190,244 | ₩191,009 | ₩189,051 | ₩189,185 | -0.56% | 25.3만 |
|---|
| 2026.07.29 | ₩190,164 | ₩191,840 | ₩188,514 | ₩189,265 | -0.47% | 28.2만 |
|---|
| 2026.07.28 | ₩190,700 | ₩191,625 | ₩189,359 | ₩191,022 | +0.17% | 30.9만 |
|---|
| 2026.07.27 | ₩192,390 | ₩192,645 | ₩188,943 | ₩189,265 | -1.62% | 25.6만 |
|---|
| 2026.07.24 | ₩189,989 | ₩192,564 | ₩188,903 | ₩190,807 | +0.43% | 33.3만 |
|---|
| 2026.07.23 | ₩189,694 | ₩189,694 | ₩186,690 | ₩189,386 | -0.16% | 23.7만 |
|---|
| 2026.07.22 | ₩187,938 | ₩190,365 | ₩186,422 | ₩189,828 | +1.01% | 32.5만 |
|---|
| 2026.07.21 | ₩188,380 | ₩189,171 | ₩184,089 | ₩187,723 | -0.35% | 38만 |
|---|
| 2026.07.20 | ₩189,171 | ₩190,311 | ₩187,321 | ₩188,380 | -0.42% | 60.1만 |
|---|
| 2026.07.17 | ₩190,660 | ₩192,296 | ₩188,501 | ₩189,413 | -0.65% | 36.3만 |
|---|
| 2026.07.16 | ₩186,918 | ₩192,484 | ₩186,851 | ₩191,921 | +2.68% | 22.7만 |
|---|
| 2026.07.15 | ₩186,154 | ₩188,045 | ₩185,765 | ₩186,851 | +0.37% | 22.2만 |
|---|
| 2026.07.14 | ₩185,094 | ₩186,771 | ₩184,786 | ₩185,671 | +0.31% | 21만 |
|---|
| 2026.07.13 | ₩186,342 | ₩187,093 | ₩184,518 | ₩185,148 | -0.64% | 18.4만 |
|---|
| 2026.07.10 | ₩184,692 | ₩186,382 | ₩184,008 | ₩185,993 | +0.70% | 18.6만 |
|---|
| 2026.07.09 | ₩181,822 | ₩185,859 | ₩181,742 | ₩184,920 | +1.70% | 23.4만 |
|---|
| 2026.07.08 | ₩187,803 | ₩187,817 | ₩180,830 | ₩181,554 | -3.33% | 30.9만 |
|---|
| 2026.07.07 | ₩188,166 | ₩189,936 | ₩187,347 | ₩188,326 | +0.09% | 26.9만 |
|---|
| 2026.07.06 | ₩186,436 | ₩188,407 | ₩186,382 | ₩187,911 | +0.79% | 19.7만 |
|---|
| 2026.07.02 | ₩189,668 | ₩190,432 | ₩185,604 | ₩186,798 | -1.51% | 19만 |
|---|
| 2026.07.01 | ₩184,947 | ₩189,855 | ₩184,343 | ₩189,413 | +2.41% | 23.8만 |
|---|
| 2026.06.30 | ₩185,765 | ₩186,717 | ₩184,397 | ₩186,248 | +0.26% | 17.3만 |
|---|
| 2026.06.29 | ₩186,288 | ₩187,294 | ₩184,867 | ₩185,765 | -0.28% | 24.8만 |
|---|
| 2026.06.26 | ₩186,355 | ₩187,106 | ₩184,370 | ₩186,543 | +0.10% | 48.5만 |
|---|
| 2026.06.25 | ₩182,734 | ₩186,878 | ₩182,238 | ₩185,685 | +1.61% | 25.7만 |
|---|
| 2026.06.24 | ₩181,339 | ₩184,719 | ₩179,972 | ₩183,753 | +1.33% | 29.4만 |
|---|
| 2026.06.23 | ₩177,584 | ₩181,527 | ₩177,584 | ₩181,339 | +2.11% | 24.4만 |
|---|
| 2026.06.22 | ₩175,734 | ₩178,282 | ₩175,130 | ₩178,201 | +1.40% | 32만 |
|---|
| 2026.06.18 | ₩176,176 | ₩178,376 | ₩174,125 | ₩174,782 | -0.79% | 60만 |
|---|
| 2026.06.17 | ₩178,242 | ₩179,489 | ₩173,990 | ₩175,466 | -1.56% | 43.4만 |
|---|
| 2026.06.16 | ₩177,759 | ₩179,301 | ₩176,753 | ₩178,510 | +0.42% | 19.5만 |
|---|
| 2026.06.15 | ₩180,924 | ₩182,533 | ₩176,713 | ₩177,088 | -2.12% | 26.7만 |
|---|
| 2026.06.12 | ₩178,362 | ₩180,602 | ₩178,282 | ₩180,521 | +1.21% | 22.3만 |
|---|
| 2026.06.11 | ₩177,316 | ₩177,866 | ₩175,492 | ₩177,289 | -0.02% | 24.5만 |
|---|
| 2026.06.10 | ₩175,492 | ₩178,577 | ₩174,808 | ₩176,485 | +0.57% | 21.4만 |
|---|
| 2026.06.09 | ₩174,192 | ₩178,215 | ₩174,178 | ₩175,492 | +0.75% | 28.7만 |
|---|
| 2026.06.08 | ₩174,178 | ₩174,929 | ₩172,421 | ₩172,918 | -0.72% | 23.3만 |
|---|
| 2026.06.05 | ₩172,663 | ₩174,299 | ₩172,046 | ₩173,293 | +0.37% | 18.8만 |
|---|
| 2026.06.04 | ₩170,209 | ₩173,011 | ₩169,766 | ₩172,529 | +1.36% | 16.9만 |
|---|
| 2026.06.03 | ₩170,155 | ₩170,155 | ₩167,594 | ₩168,157 | -1.17% | 21.4만 |
|---|
| 2026.06.02 | ₩167,138 | ₩171,402 | ₩165,273 | ₩170,866 | +2.23% | 36.2만 |
|---|
| 2026.06.01 | ₩170,195 | ₩172,931 | ₩167,030 | ₩167,392 | -1.65% | 29.4만 |
|---|
| 2026.05.29 | ₩172,126 | ₩172,944 | ₩169,940 | ₩171,711 | -0.24% | 29.6만 |
|---|
| 2026.05.28 | ₩173,736 | ₩173,736 | ₩171,429 | ₩173,052 | -0.39% | 24.6만 |
|---|
| 2026.05.27 | ₩177,142 | ₩178,979 | ₩174,178 | ₩174,621 | -1.42% | 31만 |
|---|
| 2026.05.26 | ₩175,774 | ₩178,577 | ₩175,774 | ₩177,598 | +1.04% | 29.5만 |
|---|
| 2026.05.22 | ₩174,044 | ₩175,506 | ₩173,843 | ₩175,345 | +0.75% | 16만 |
|---|
| 2026.05.21 | ₩173,776 | ₩174,902 | ₩172,502 | ₩173,964 | +0.11% | 29.2만 |
|---|
| 2026.05.20 | ₩170,718 | ₩174,366 | ₩170,437 | ₩174,259 | +2.07% | 34.9만 |
|---|
| 2026.05.19 | ₩171,161 | ₩171,603 | ₩169,525 | ₩170,289 | -0.51% | 19.1만 |
|---|
| 2026.05.18 | ₩169,216 | ₩172,126 | ₩169,216 | ₩171,416 | +1.30% | 23.4만 |
|---|
| 2026.05.15 | ₩170,195 | ₩170,370 | ₩167,191 | ₩169,458 | -0.43% | 26.5만 |
|---|
| 2026.05.14 | ₩171,523 | ₩172,757 | ₩170,598 | ₩170,732 | -0.46% | 22.9만 |
|---|
| 2026.05.13 | ₩171,939 | ₩171,939 | ₩168,747 | ₩170,222 | -1.00% | 31만 |
|---|
| 2026.05.12 | ₩174,661 | ₩174,661 | ₩169,847 | ₩173,025 | -0.94% | 29.5만 |
|---|
| 2026.05.11 | ₩178,108 | ₩178,899 | ₩172,985 | ₩174,192 | -2.20% | 30.4만 |
|---|
| 2026.05.08 | ₩179,207 | ₩182,573 | ₩177,021 | ₩177,652 | -0.87% | 29.1만 |
|---|
| 2026.05.07 | ₩181,742 | ₩181,809 | ₩178,671 | ₩178,966 | -1.53% | 24.4만 |
|---|
| 2026.05.06 | ₩182,064 | ₩183,834 | ₩181,393 | ₩181,769 | -0.16% | 20.9만 |
|---|
| 2026.05.05 | ₩178,939 | ₩181,648 | ₩178,335 | ₩180,723 | +1.00% | 21.8만 |
|---|
| 2026.05.04 | ₩177,893 | ₩179,837 | ₩174,580 | ₩178,362 | +0.26% | 26만 |
|---|
| 2026.05.01 | ₩179,274 | ₩180,200 | ₩178,000 | ₩179,046 | -0.13% | 30.6만 |
|---|
| 2026.04.30 | ₩176,833 | ₩180,857 | ₩174,943 | ₩179,422 | +1.46% | 26만 |
|---|
| 2026.04.29 | ₩179,663 | ₩180,495 | ₩177,289 | ₩177,370 | -1.28% | 28.7만 |
|---|
| 2026.04.28 | ₩179,180 | ₩180,535 | ₩178,778 | ₩179,663 | +0.27% | 30.8만 |
|---|
| 2026.04.27 | ₩178,201 | ₩180,159 | ₩178,040 | ₩178,443 | +0.14% | 26.4만 |
|---|
| 2026.04.24 | ₩179,207 | ₩180,776 | ₩177,035 | ₩177,772 | -0.80% | 38.5만 |
|---|
| 2026.04.23 | ₩181,849 | ₩181,943 | ₩178,121 | ₩179,636 | -1.22% | 36.5만 |
|---|
| 2026.04.22 | ₩180,991 | ₩182,386 | ₩178,523 | ₩181,098 | +0.06% | 36.7만 |
|---|
| 2026.04.21 | ₩181,474 | ₩183,834 | ₩178,818 | ₩179,878 | -0.88% | 40.9만 |
|---|
| 2026.04.20 | ₩184,223 | ₩187,374 | ₩183,029 | ₩183,847 | -0.20% | 59.6만 |
|---|
| 2026.04.17 | ₩183,539 | ₩187,388 | ₩183,069 | ₩185,229 | +0.92% | 43.4만 |
|---|
| 2026.04.16 | ₩181,018 | ₩182,774 | ₩180,481 | ₩181,742 | +0.40% | 33.4만 |
|---|
| 2026.04.15 | ₩182,077 | ₩182,077 | ₩179,408 | ₩181,018 | -0.58% | 37.4만 |
|---|
| 2026.04.14 | ₩181,138 | ₩182,144 | ₩179,703 | ₩181,567 | +0.24% | 27.1만 |
|---|
| 2026.04.13 | ₩179,368 | ₩181,527 | ₩178,268 | ₩181,313 | +1.08% | 25.7만 |
|---|
| 2026.04.10 | ₩181,554 | ₩181,554 | ₩179,677 | ₩179,905 | -0.91% | 28.1만 |
|---|
| 2026.04.09 | ₩179,086 | ₩182,895 | ₩176,404 | ₩182,010 | +1.63% | 34만 |
|---|
| 2026.04.08 | ₩178,604 | ₩181,353 | ₩178,604 | ₩179,985 | +0.77% | 35만 |
|---|
| 2026.04.07 | ₩174,205 | ₩176,619 | ₩171,952 | ₩175,653 | +0.83% | 39.7만 |
|---|
| 2026.04.06 | ₩172,395 | ₩174,849 | ₩171,818 | ₩174,192 | +1.04% | 24.9만 |
|---|
| 2026.04.02 | ₩169,216 | ₩172,730 | ₩169,109 | ₩172,435 | +1.90% | 24.6만 |
|---|
| 2026.04.01 | ₩172,314 | ₩174,808 | ₩171,644 | ₩171,778 | -0.31% | 37.5만 |
|---|
| 2026.03.31 | ₩169,484 | ₩173,347 | ₩169,189 | ₩171,737 | +1.33% | 49만 |
|---|
| 2026.03.30 | ₩168,800 | ₩170,168 | ₩167,245 | ₩167,862 | -0.56% | 37.6만 |
|---|
| 2026.03.27 | ₩168,814 | ₩168,814 | ₩166,869 | ₩167,097 | -1.02% | 32.4만 |
|---|
| 2026.03.26 | ₩167,647 | ₩169,484 | ₩167,057 | ₩169,256 | +0.96% | 31.7만 |
|---|
| 2026.03.25 | ₩171,040 | ₩172,757 | ₩168,063 | ₩168,640 | -1.40% | 32.8만 |
|---|
| 2026.03.24 | ₩167,486 | ₩172,448 | ₩167,138 | ₩169,712 | +1.33% | 37.4만 |
|---|
| 2026.03.23 | ₩171,349 | ₩175,036 | ₩168,747 | ₩169,015 | -1.36% | 48.8만 |
|---|
| 2026.03.20 | ₩168,559 | ₩168,854 | ₩166,373 | ₩167,728 | -0.49% | 73.6만 |
|---|
| 2026.03.19 | ₩166,226 | ₩169,498 | ₩165,555 | ₩168,559 | +1.40% | 43.8만 |
|---|
| 2026.03.18 | ₩167,044 | ₩167,567 | ₩165,287 | ₩166,507 | -0.32% | 41.2만 |
|---|
| 2026.03.17 | ₩169,444 | ₩170,463 | ₩165,931 | ₩167,433 | -1.19% | 28.9만 |
|---|
| 2026.03.16 | ₩168,707 | ₩170,624 | ₩167,942 | ₩168,063 | -0.38% | 24.4만 |
|---|
| 2026.03.13 | ₩169,417 | ₩171,174 | ₩166,588 | ₩167,553 | -1.10% | 32.2만 |
|---|
| 2026.03.12 | ₩164,214 | ₩169,136 | ₩164,214 | ₩168,277 | +2.47% | 32.8만 |
|---|
| 2026.03.11 | ₩167,433 | ₩168,532 | ₩165,957 | ₩168,184 | +0.45% | 30.6만 |
|---|
| 2026.03.10 | ₩167,982 | ₩171,644 | ₩165,595 | ₩168,465 | +0.29% | 46.1만 |
|---|
| 2026.03.09 | ₩166,132 | ₩168,841 | ₩161,639 | ₩168,063 | +1.16% | 30.7만 |
|---|
| 2026.03.06 | ₩167,620 | ₩171,335 | ₩165,783 | ₩168,398 | +0.46% | 40.7만 |
|---|
| 2026.03.05 | ₩171,469 | ₩173,427 | ₩170,490 | ₩172,086 | +0.36% | 34.9만 |
|---|
| 2026.03.04 | ₩172,542 | ₩174,138 | ₩171,188 | ₩173,508 | +0.56% | 37.8만 |
|---|
| 2026.03.03 | ₩168,465 | ₩172,649 | ₩166,843 | ₩172,274 | +2.26% | 43.4만 |
|---|
| 2026.03.02 | ₩166,588 | ₩173,159 | ₩165,984 | ₩172,327 | +3.45% | 33.1만 |
|---|
| 2026.02.27 | ₩172,824 | ₩174,366 | ₩167,097 | ₩168,599 | -2.44% | 39.9만 |
|---|
| 2026.02.26 | ₩175,050 | ₩178,215 | ₩174,218 | ₩175,506 | +0.26% | 28.7만 |
|---|
| 2026.02.25 | ₩173,414 | ₩175,600 | ₩173,347 | ₩174,782 | +0.79% | 24.7만 |
|---|
| 2026.02.24 | ₩173,521 | ₩174,406 | ₩171,161 | ₩173,306 | -0.12% | 32.2만 |
|---|
| 2026.02.23 | ₩179,060 | ₩179,972 | ₩171,952 | ₩173,521 | -3.09% | 49.6만 |
|---|
| 2026.02.20 | ₩178,268 | ₩180,736 | ₩176,833 | ₩179,824 | +0.87% | 30.8만 |
|---|
| 2026.02.19 | ₩176,901 | ₩179,328 | ₩176,029 | ₩179,046 | +1.21% | 42.1만 |
|---|
| 2026.02.18 | ₩179,113 | ₩182,305 | ₩178,832 | ₩178,912 | -0.11% | 35.6만 |
|---|
| 2026.02.17 | ₩180,776 | ₩182,238 | ₩178,858 | ₩179,113 | -0.92% | 24.3만 |
|---|
| 2026.02.13 | ₩179,127 | ₩181,085 | ₩177,249 | ₩179,998 | +0.49% | 24.5만 |
|---|
| 2026.02.12 | ₩183,324 | ₩184,357 | ₩177,625 | ₩179,650 | -2.00% | 31.6만 |
|---|
| 2026.02.11 | ₩183,512 | ₩185,631 | ₩180,656 | ₩181,795 | -0.94% | 29.5만 |
|---|
| 2026.02.10 | ₩182,238 | ₩183,351 | ₩179,998 | ₩181,889 | -0.19% | 29.5만 |
|---|
| 2026.02.09 | ₩182,158 | ₩184,008 | ₩181,380 | ₩182,895 | +0.40% | 40만 |
|---|
| 2026.02.06 | ₩182,144 | ₩183,539 | ₩181,514 | ₩183,150 | +0.55% | 42.2만 |
|---|
| 2026.02.05 | ₩180,468 | ₩182,694 | ₩178,376 | ₩180,200 | -0.15% | 39.7만 |
|---|
| 2026.02.04 | ₩178,295 | ₩182,359 | ₩178,295 | ₩180,521 | +1.25% | 53.9만 |
|---|
| 2026.02.03 | ₩174,889 | ₩178,751 | ₩174,808 | ₩177,008 | +1.21% | 56.5만 |
|---|
| 2026.02.02 | ₩174,527 | ₩176,082 | ₩173,467 | ₩174,741 | +0.12% | 40.7만 |
|---|
| 2026.01.30 | ₩175,117 | ₩176,257 | ₩172,783 | ₩174,259 | -0.49% | 39.7만 |
|---|
| 2026.01.29 | ₩173,534 | ₩175,680 | ₩173,213 | ₩175,063 | +0.88% | 31.9만 |
|---|
| 2026.01.28 | ₩174,044 | ₩174,741 | ₩172,368 | ₩172,690 | -0.78% | 28.1만 |
|---|
| 2026.01.27 | ₩175,653 | ₩176,860 | ₩174,031 | ₩174,044 | -0.92% | 25.4만 |
|---|
| 2026.01.26 | ₩175,667 | ₩177,289 | ₩173,803 | ₩174,956 | -0.40% | 33.2만 |
|---|
| 2026.01.23 | ₩181,044 | ₩181,125 | ₩176,404 | ₩177,182 | -2.13% | 40만 |
|---|
| 2026.01.22 | ₩183,646 | ₩185,188 | ₩181,058 | ₩181,822 | -0.99% | 44.2만 |
|---|
| 2026.01.21 | ₩176,525 | ₩183,847 | ₩175,855 | ₩182,493 | +3.38% | 56.2만 |
|---|
| 2026.01.20 | ₩171,939 | ₩176,378 | ₩170,839 | ₩174,044 | +1.22% | 45만 |
|---|
| 2026.01.16 | ₩170,571 | ₩171,992 | ₩170,061 | ₩171,939 | +0.80% | 31만 |
|---|
| 2026.01.15 | ₩168,130 | ₩172,663 | ₩167,607 | ₩171,241 | +1.85% | 29.6만 |
|---|
| 2026.01.14 | ₩164,066 | ₩168,251 | ₩164,066 | ₩167,754 | +2.25% | 26.2만 |
|---|
| 2026.01.13 | ₩165,475 | ₩166,387 | ₩164,120 | ₩164,469 | -0.61% | 21.9만 |
|---|
| 2026.01.12 | ₩163,597 | ₩165,287 | ₩160,928 | ₩164,831 | +0.75% | 24.5만 |
|---|
| 2026.01.09 | ₩165,542 | ₩167,433 | ₩164,804 | ₩165,099 | -0.27% | 24.8만 |
|---|
| 2026.01.08 | ₩162,953 | ₩167,969 | ₩162,953 | ₩165,421 | +1.51% | 33.2만 |
|---|
| 2026.01.07 | ₩163,342 | ₩164,187 | ₩162,243 | ₩163,731 | +0.24% | 18.1만 |
|---|
| 2026.01.06 | ₩161,264 | ₩164,952 | ₩160,392 | ₩163,879 | +1.62% | 34만 |
|---|
| 2026.01.05 | ₩158,675 | ₩164,388 | ₩152,252 | ₩162,243 | +2.25% | 33만 |
|---|
| 2026.01.02 | ₩159,520 | ₩160,526 | ₩157,589 | ₩159,158 | -0.23% | 23.8만 |
|---|
| 2025.12.31 | ₩160,566 | ₩160,767 | ₩158,541 | ₩158,863 | -1.06% | 24만 |
|---|
| 2025.12.30 | ₩161,907 | ₩162,404 | ₩159,681 | ₩160,459 | -0.89% | 28.4만 |
|---|
| 2025.12.29 | ₩162,940 | ₩163,825 | ₩160,861 | ₩161,948 | -0.61% | 22.6만 |
|---|
| 2025.12.26 | ₩163,101 | ₩163,637 | ₩162,162 | ₩163,476 | +0.23% | 21.5만 |
|---|
| 2025.12.24 | ₩161,907 | ₩163,047 | ₩161,787 | ₩162,860 | +0.59% | 12.9만 |
|---|
| 2025.12.23 | ₩162,725 | ₩163,369 | ₩161,130 | ₩162,310 | -0.26% | 35.2만 |
|---|
| 2025.12.22 | ₩160,794 | ₩163,664 | ₩160,392 | ₩162,725 | +1.20% | 39.2만 |
|---|
| 2025.12.19 | ₩159,695 | ₩161,022 | ₩158,903 | ₩160,902 | +0.76% | 68.1만 |
|---|
| 2025.12.18 | ₩160,821 | ₩161,492 | ₩159,654 | ₩160,016 | -0.50% | 27.7만 |
|---|
| 2025.12.17 | ₩158,823 | ₩161,170 | ₩158,742 | ₩159,869 | +0.66% | 41.3만 |
|---|
| 2025.12.16 | ₩160,794 | ₩160,794 | ₩158,635 | ₩159,051 | -1.08% | 29.5만 |
|---|
| 2025.12.15 | ₩160,472 | ₩162,122 | ₩159,681 | ₩160,030 | -0.28% | 38.2만 |
|---|
| 2025.12.12 | ₩160,218 | ₩160,539 | ₩155,886 | ₩159,708 | -0.32% | 27.7만 |
|---|
| 2025.12.11 | ₩159,587 | ₩162,792 | ₩159,453 | ₩161,679 | +1.31% | 28.7만 |
|---|
| 2025.12.10 | ₩154,518 | ₩161,545 | ₩154,518 | ₩160,137 | +3.64% | 24.9만 |
|---|
| 2025.12.09 | ₩154,706 | ₩157,039 | ₩154,706 | ₩155,215 | +0.33% | 22.6만 |
|---|
| 2025.12.08 | ₩155,229 | ₩156,503 | ₩154,384 | ₩154,706 | -0.34% | 21.4만 |
|---|
| 2025.12.05 | ₩156,181 | ₩156,945 | ₩154,652 | ₩155,537 | -0.41% | 17.5만 |
|---|
| 2025.12.04 | ₩155,551 | ₩157,227 | ₩155,417 | ₩156,208 | +0.42% | 21.2만 |
|---|
| 2025.12.03 | ₩153,445 | ₩158,286 | ₩153,204 | ₩156,288 | +1.85% | 24.9만 |
|---|
| 2025.12.02 | ₩154,813 | ₩155,551 | ₩153,566 | ₩154,008 | -0.52% | 21.4만 |
|---|
| 2025.12.01 | ₩150,736 | ₩154,894 | ₩149,583 | ₩153,861 | +2.07% | 25만 |
|---|
| 2025.11.28 | ₩152,842 | ₩152,842 | ₩150,817 | ₩151,031 | -1.18% | 13.2만 |
|---|
| 2025.11.26 | ₩151,353 | ₩153,901 | ₩150,884 | ₩152,265 | +0.60% | 28.1만 |
|---|
| 2025.11.25 | ₩147,424 | ₩152,882 | ₩147,424 | ₩151,997 | +3.10% | 23.9만 |
|---|
| 2025.11.24 | ₩146,874 | ₩148,349 | ₩145,761 | ₩146,901 | +0.02% | 28.4만 |
|---|
| 2025.11.21 | ₩143,468 | ₩148,617 | ₩143,226 | ₩146,901 | +2.39% | 33.1만 |
|---|
| 2025.11.20 | ₩143,521 | ₩145,774 | ₩141,577 | ₩141,979 | -1.07% | 29.7만 |
|---|
| 2025.11.19 | ₩140,504 | ₩143,334 | ₩140,343 | ₩142,837 | +1.66% | 24.8만 |
|---|
| 2025.11.18 | ₩137,755 | ₩141,590 | ₩137,755 | ₩140,745 | +2.17% | 33.3만 |
|---|
| 2025.11.17 | ₩143,347 | ₩144,675 | ₩138,023 | ₩138,345 | -3.49% | 34.2만 |
|---|
| 2025.11.14 | ₩143,320 | ₩145,278 | ₩142,153 | ₩144,245 | +0.65% | 23.1만 |
|---|
| 2025.11.13 | ₩145,868 | ₩146,861 | ₩143,803 | ₩144,447 | -0.97% | 21.6만 |
|---|
| 2025.11.12 | ₩145,882 | ₩148,792 | ₩145,171 | ₩145,868 | -0.01% | 28.4만 |
|---|
| 2025.11.11 | ₩145,520 | ₩148,376 | ₩144,473 | ₩147,249 | +1.19% | 18.8만 |
|---|
| 2025.11.10 | ₩146,043 | ₩146,941 | ₩144,447 | ₩145,493 | -0.38% | 23만 |
|---|
| 2025.11.07 | ₩142,006 | ₩144,970 | ₩141,617 | ₩144,929 | +2.06% | 220.9만 |
|---|
| 2025.11.06 | ₩143,897 | ₩146,928 | ₩141,671 | ₩142,609 | -0.89% | 25.1만 |
|---|
| 2025.11.05 | ₩140,410 | ₩144,245 | ₩139,632 | ₩143,629 | +2.29% | 27.4만 |
|---|
| 2025.11.04 | ₩140,222 | ₩141,000 | ₩139,404 | ₩139,887 | -0.24% | 21.7만 |
|---|
| 2025.11.03 | ₩139,391 | ₩140,826 | ₩137,942 | ₩140,826 | +1.03% | 24.8만 |
|---|
| 2025.10.31 | ₩139,632 | ₩141,241 | ₩138,117 | ₩140,249 | +0.44% | 22.1만 |
|---|
| 2025.10.30 | ₩141,925 | ₩144,152 | ₩140,276 | ₩140,504 | -1.00% | 23.1만 |
|---|
| 2025.10.29 | ₩144,299 | ₩146,418 | ₩141,094 | ₩142,127 | -1.51% | 34.9만 |
|---|
| 2025.10.28 | ₩144,420 | ₩145,841 | ₩143,213 | ₩144,152 | -0.19% | 32.9만 |
|---|
| 2025.10.27 | ₩143,843 | ₩145,975 | ₩142,489 | ₩144,715 | +0.61% | 21.5만 |
|---|
| 2025.10.24 | ₩141,872 | ₩143,401 | ₩141,282 | ₩142,529 | +0.46% | 25.3만 |
|---|
| 2025.10.23 | ₩141,054 | ₩142,569 | ₩139,485 | ₩140,531 | -0.37% | 39.2만 |
|---|
| 2025.10.22 | ₩142,140 | ₩143,857 | ₩140,195 | ₩140,544 | -1.12% | 27.2만 |
|---|
| 2025.10.21 | ₩146,753 | ₩147,384 | ₩140,987 | ₩142,851 | -2.66% | 48.5만 |
|---|
| 2025.10.20 | ₩146,002 | ₩148,389 | ₩145,493 | ₩147,451 | +0.99% | 28.1만 |
|---|
| 2025.10.17 | ₩142,033 | ₩144,795 | ₩140,826 | ₩144,514 | +1.75% | 26.9만 |
|---|
| 2025.10.16 | ₩147,732 | ₩147,786 | ₩139,297 | ₩140,343 | -5.00% | 35.7만 |
|---|
| 2025.10.15 | ₩152,305 | ₩153,311 | ₩146,941 | ₩148,000 | -2.83% | 19.9만 |
|---|
| 2025.10.14 | ₩148,497 | ₩153,271 | ₩147,826 | ₩152,051 | +2.39% | 19.8만 |
|---|
| 2025.10.13 | ₩148,135 | ₩149,342 | ₩147,062 | ₩149,006 | +0.59% | 18.5만 |
|---|
| 2025.10.10 | ₩154,733 | ₩155,510 | ₩145,426 | ₩145,452 | -6.00% | 22.9만 |
|---|