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 | ₩168,662 | ₩169,104 | ₩167,495 | ₩168,273 | -0.23% | 21.2만 |
| 2026.10.08 | ₩167,562 | ₩170,150 | ₩166,932 | ₩169,547 | +1.18% | 21.1만 |
| 2026.10.07 | ₩169,963 | ₩169,963 | ₩167,374 | ₩168,179 | -1.05% | 24.9만 |
| 2026.10.06 | ₩172,243 | ₩173,155 | ₩171,036 | ₩171,867 | -0.22% | 21.9만 |
| 2026.10.05 | ₩172,149 | ₩172,752 | ₩170,097 | ₩171,974 | -0.10% | 25.8만 |
| 2026.10.02 | ₩170,633 | ₩172,967 | ₩170,633 | ₩172,149 | +0.89% | 20.1만 |
| 2026.10.01 | ₩168,447 | ₩169,949 | ₩165,765 | ₩169,574 | +0.67% | 31.6만 |
| 2026.09.30 | ₩170,311 | ₩172,430 | ₩168,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩169,520 |
| -0.46% |
| 35.5만 |
| 2026.09.29 | ₩175,139 | ₩176,065 | ₩171,411 | ₩172,497 | -1.51% | 29.9만 |
|---|
| 2026.09.28 | ₩176,601 | ₩176,601 | ₩174,509 | ₩175,139 | -0.83% | 20.8만 |
|---|
| 2026.09.25 | ₩176,481 | ₩177,540 | ₩175,971 | ₩176,722 | +0.14% | 18.8만 |
|---|
| 2026.09.24 | ₩175,797 | ₩176,212 | ₩173,852 | ₩175,421 | -0.21% | 27.4만 |
|---|
| 2026.09.23 | ₩175,220 | ₩177,057 | ₩174,911 | ₩175,126 | -0.05% | 23.2만 |
|---|
| 2026.09.22 | ₩179,082 | ₩179,780 | ₩175,649 | ₩175,756 | -1.86% | 22.2만 |
|---|
| 2026.09.21 | ₩178,372 | ₩179,485 | ₩176,360 | ₩178,559 | +0.11% | 24.6만 |
|---|
| 2026.09.18 | ₩177,527 | ₩178,559 | ₩176,548 | ₩178,036 | +0.29% | 72.5만 |
|---|
| 2026.09.17 | ₩180,088 | ₩180,531 | ₩177,352 | ₩178,398 | -0.94% | 35.1만 |
|---|
| 2026.09.16 | ₩181,711 | ₩182,073 | ₩175,716 | ₩178,130 | -1.97% | 25.8만 |
|---|
| 2026.09.15 | ₩182,730 | ₩184,219 | ₩181,751 | ₩182,087 | -0.35% | 20.8만 |
|---|
| 2026.09.14 | ₩181,979 | ₩183,870 | ₩181,657 | ₩182,878 | +0.49% | 22.6만 |
|---|
| 2026.09.11 | ₩181,872 | ₩182,811 | ₩179,217 | ₩181,979 | +0.06% | 26.9만 |
|---|
| 2026.09.10 | ₩180,263 | ₩181,644 | ₩178,372 | ₩181,336 | +0.60% | 22.5만 |
|---|
| 2026.09.09 | ₩180,880 | ₩182,154 | ₩179,592 | ₩180,397 | -0.27% | 21.6만 |
|---|
| 2026.09.08 | ₩183,334 | ₩184,246 | ₩181,939 | ₩182,020 | -0.72% | 25.4만 |
|---|
| 2026.09.04 | ₩183,709 | ₩184,836 | ₩182,140 | ₩183,334 | -0.20% | 49.3만 |
|---|
| 2026.09.03 | ₩182,784 | ₩185,158 | ₩182,784 | ₩184,206 | +0.78% | 22.5만 |
|---|
| 2026.09.02 | ₩179,310 | ₩183,079 | ₩177,728 | ₩182,556 | +1.81% | 28.3만 |
|---|
| 2026.09.01 | ₩182,100 | ₩183,025 | ₩178,640 | ₩179,176 | -1.61% | 22.1만 |
|---|
| 2026.08.31 | ₩184,071 | ₩184,071 | ₩182,033 | ₩182,502 | -0.85% | 17.2만 |
|---|
| 2026.08.28 | ₩185,748 | ₩186,794 | ₩184,125 | ₩184,380 | -0.74% | 18만 |
|---|
| 2026.08.27 | ₩184,541 | ₩185,614 | ₩182,489 | ₩185,466 | +0.50% | 17.9만 |
|---|
| 2026.08.26 | ₩186,512 | ₩187,679 | ₩185,185 | ₩185,560 | -0.51% | 23.3만 |
|---|
| 2026.08.25 | ₩188,873 | ₩188,873 | ₩185,788 | ₩185,909 | -1.57% | 21만 |
|---|
| 2026.08.24 | ₩188,403 | ₩190,791 | ₩186,781 | ₩188,377 | -0.01% | 18만 |
|---|
| 2026.08.21 | ₩188,806 | ₩189,503 | ₩187,290 | ₩188,390 | -0.22% | 17.5만 |
|---|
| 2026.08.20 | ₩187,223 | ₩190,053 | ₩186,821 | ₩187,545 | +0.17% | 23.6만 |
|---|
| 2026.08.19 | ₩194,090 | ₩194,425 | ₩188,014 | ₩188,229 | -3.02% | 29.4만 |
|---|
| 2026.08.18 | ₩195,431 | ₩195,431 | ₩193,701 | ₩194,492 | -0.48% | 19.1만 |
|---|
| 2026.08.17 | ₩195,592 | ₩196,933 | ₩195,190 | ₩195,431 | -0.08% | 16.9만 |
|---|
| 2026.08.14 | ₩194,599 | ₩196,316 | ₩194,479 | ₩195,900 | +0.67% | 13.6만 |
|---|
| 2026.08.13 | ₩194,841 | ₩195,914 | ₩194,693 | ₩195,337 | +0.25% | 16.9만 |
|---|
| 2026.08.12 | ₩193,097 | ₩194,626 | ₩192,065 | ₩194,170 | +0.56% | 17.9만 |
|---|
| 2026.08.11 | ₩191,984 | ₩193,889 | ₩191,863 | ₩193,164 | +0.61% | 17만 |
|---|
| 2026.08.10 | ₩191,917 | ₩193,325 | ₩190,563 | ₩191,998 | +0.04% | 21.2만 |
|---|
| 2026.08.07 | ₩193,500 | ₩193,889 | ₩191,568 | ₩192,856 | -0.33% | 21.9만 |
|---|
| 2026.08.06 | ₩195,002 | ₩196,101 | ₩193,567 | ₩193,754 | -0.64% | 25만 |
|---|
| 2026.08.05 | ₩194,345 | ₩194,868 | ₩193,124 | ₩193,835 | -0.26% | 22.2만 |
|---|
| 2026.08.04 | ₩192,655 | ₩195,216 | ₩191,890 | ₩194,050 | +0.72% | 19.9만 |
|---|
| 2026.08.03 | ₩191,582 | ₩193,527 | ₩190,817 | ₩192,829 | +0.65% | 18.4만 |
|---|
| 2026.07.31 | ₩189,637 | ₩190,884 | ₩187,853 | ₩189,490 | -0.08% | 20.6만 |
|---|
| 2026.07.30 | ₩190,254 | ₩191,019 | ₩189,061 | ₩189,195 | -0.56% | 25.3만 |
|---|
| 2026.07.29 | ₩190,174 | ₩191,850 | ₩188,524 | ₩189,275 | -0.47% | 28.2만 |
|---|
| 2026.07.28 | ₩190,710 | ₩191,635 | ₩189,369 | ₩191,032 | +0.17% | 30.9만 |
|---|
| 2026.07.27 | ₩192,400 | ₩192,655 | ₩188,953 | ₩189,275 | -1.62% | 25.6만 |
|---|
| 2026.07.24 | ₩189,999 | ₩192,574 | ₩188,913 | ₩190,817 | +0.43% | 33.3만 |
|---|
| 2026.07.23 | ₩189,704 | ₩189,704 | ₩186,700 | ₩189,396 | -0.16% | 23.7만 |
|---|
| 2026.07.22 | ₩187,947 | ₩190,375 | ₩186,432 | ₩189,838 | +1.01% | 32.5만 |
|---|
| 2026.07.21 | ₩188,390 | ₩189,181 | ₩184,098 | ₩187,733 | -0.35% | 38만 |
|---|
| 2026.07.20 | ₩189,181 | ₩190,321 | ₩187,330 | ₩188,390 | -0.42% | 60.1만 |
|---|
| 2026.07.17 | ₩190,670 | ₩192,306 | ₩188,511 | ₩189,423 | -0.65% | 36.3만 |
|---|
| 2026.07.16 | ₩186,928 | ₩192,494 | ₩186,861 | ₩191,931 | +2.68% | 22.7만 |
|---|
| 2026.07.15 | ₩186,164 | ₩188,055 | ₩185,775 | ₩186,861 | +0.37% | 22.2만 |
|---|
| 2026.07.14 | ₩185,104 | ₩186,781 | ₩184,796 | ₩185,681 | +0.31% | 21만 |
|---|
| 2026.07.13 | ₩186,351 | ₩187,102 | ₩184,527 | ₩185,158 | -0.64% | 18.4만 |
|---|
| 2026.07.10 | ₩184,702 | ₩186,392 | ₩184,018 | ₩186,003 | +0.70% | 18.6만 |
|---|
| 2026.07.09 | ₩181,832 | ₩185,869 | ₩181,751 | ₩184,930 | +1.70% | 23.4만 |
|---|
| 2026.07.08 | ₩187,813 | ₩187,827 | ₩180,839 | ₩181,564 | -3.33% | 30.9만 |
|---|
| 2026.07.07 | ₩188,175 | ₩189,946 | ₩187,357 | ₩188,336 | +0.09% | 26.9만 |
|---|
| 2026.07.06 | ₩186,445 | ₩188,417 | ₩186,392 | ₩187,921 | +0.79% | 19.7만 |
|---|
| 2026.07.02 | ₩189,677 | ₩190,442 | ₩185,614 | ₩186,807 | -1.51% | 19만 |
|---|
| 2026.07.01 | ₩184,957 | ₩189,865 | ₩184,353 | ₩189,423 | +2.41% | 23.8만 |
|---|
| 2026.06.30 | ₩185,775 | ₩186,727 | ₩184,407 | ₩186,258 | +0.26% | 17.3만 |
|---|
| 2026.06.29 | ₩186,298 | ₩187,304 | ₩184,876 | ₩185,775 | -0.28% | 24.8만 |
|---|
| 2026.06.26 | ₩186,365 | ₩187,116 | ₩184,380 | ₩186,553 | +0.10% | 48.5만 |
|---|
| 2026.06.25 | ₩182,744 | ₩186,888 | ₩182,248 | ₩185,694 | +1.61% | 25.7만 |
|---|
| 2026.06.24 | ₩181,349 | ₩184,729 | ₩179,981 | ₩183,763 | +1.33% | 29.4만 |
|---|
| 2026.06.23 | ₩177,594 | ₩181,537 | ₩177,594 | ₩181,349 | +2.11% | 24.4만 |
|---|
| 2026.06.22 | ₩175,743 | ₩178,291 | ₩175,139 | ₩178,211 | +1.40% | 32만 |
|---|
| 2026.06.18 | ₩176,186 | ₩178,385 | ₩174,134 | ₩174,791 | -0.79% | 60만 |
|---|
| 2026.06.17 | ₩178,251 | ₩179,498 | ₩174,000 | ₩175,475 | -1.56% | 43.4만 |
|---|
| 2026.06.16 | ₩177,768 | ₩179,310 | ₩176,762 | ₩178,519 | +0.42% | 19.5만 |
|---|
| 2026.06.15 | ₩180,933 | ₩182,543 | ₩176,722 | ₩177,098 | -2.12% | 26.7만 |
|---|
| 2026.06.12 | ₩178,372 | ₩180,611 | ₩178,291 | ₩180,531 | +1.21% | 22.3만 |
|---|
| 2026.06.11 | ₩177,326 | ₩177,875 | ₩175,502 | ₩177,299 | -0.02% | 24.5만 |
|---|
| 2026.06.10 | ₩175,502 | ₩178,586 | ₩174,818 | ₩176,494 | +0.57% | 21.4만 |
|---|
| 2026.06.09 | ₩174,201 | ₩178,224 | ₩174,187 | ₩175,502 | +0.75% | 28.7만 |
|---|
| 2026.06.08 | ₩174,187 | ₩174,938 | ₩172,430 | ₩172,927 | -0.72% | 23.3만 |
|---|
| 2026.06.05 | ₩172,672 | ₩174,308 | ₩172,055 | ₩173,302 | +0.37% | 18.8만 |
|---|
| 2026.06.04 | ₩170,217 | ₩173,020 | ₩169,775 | ₩172,538 | +1.36% | 16.9만 |
|---|
| 2026.06.03 | ₩170,164 | ₩170,164 | ₩167,602 | ₩168,166 | -1.17% | 21.4만 |
|---|
| 2026.06.02 | ₩167,146 | ₩171,411 | ₩165,282 | ₩170,875 | +2.23% | 36.2만 |
|---|
| 2026.06.01 | ₩170,204 | ₩172,940 | ₩167,039 | ₩167,401 | -1.65% | 29.4만 |
|---|
| 2026.05.29 | ₩172,135 | ₩172,953 | ₩169,949 | ₩171,720 | -0.24% | 29.6만 |
|---|
| 2026.05.28 | ₩173,745 | ₩173,745 | ₩171,438 | ₩173,061 | -0.39% | 24.6만 |
|---|
| 2026.05.27 | ₩177,151 | ₩178,989 | ₩174,187 | ₩174,630 | -1.42% | 31만 |
|---|
| 2026.05.26 | ₩175,783 | ₩178,586 | ₩175,783 | ₩177,607 | +1.04% | 29.5만 |
|---|
| 2026.05.22 | ₩174,053 | ₩175,515 | ₩173,852 | ₩175,354 | +0.75% | 16만 |
|---|
| 2026.05.21 | ₩173,785 | ₩174,911 | ₩172,511 | ₩173,973 | +0.11% | 29.2만 |
|---|
| 2026.05.20 | ₩170,727 | ₩174,375 | ₩170,445 | ₩174,268 | +2.07% | 34.9만 |
|---|
| 2026.05.19 | ₩171,170 | ₩171,612 | ₩169,534 | ₩170,298 | -0.51% | 19.1만 |
|---|
| 2026.05.18 | ₩169,225 | ₩172,135 | ₩169,225 | ₩171,425 | +1.30% | 23.4만 |
|---|
| 2026.05.15 | ₩170,204 | ₩170,378 | ₩167,200 | ₩169,466 | -0.43% | 26.5만 |
|---|
| 2026.05.14 | ₩171,532 | ₩172,766 | ₩170,606 | ₩170,741 | -0.46% | 22.9만 |
|---|
| 2026.05.13 | ₩171,948 | ₩171,948 | ₩168,756 | ₩170,231 | -1.00% | 31만 |
|---|
| 2026.05.12 | ₩174,670 | ₩174,670 | ₩169,855 | ₩173,034 | -0.94% | 29.5만 |
|---|
| 2026.05.11 | ₩178,117 | ₩178,908 | ₩172,994 | ₩174,201 | -2.20% | 30.4만 |
|---|
| 2026.05.08 | ₩179,217 | ₩182,583 | ₩177,030 | ₩177,661 | -0.87% | 29.1만 |
|---|
| 2026.05.07 | ₩181,751 | ₩181,818 | ₩178,680 | ₩178,975 | -1.53% | 24.4만 |
|---|
| 2026.05.06 | ₩182,073 | ₩183,843 | ₩181,403 | ₩181,778 | -0.16% | 20.9만 |
|---|
| 2026.05.05 | ₩178,948 | ₩181,657 | ₩178,345 | ₩180,732 | +1.00% | 21.8만 |
|---|
| 2026.05.04 | ₩177,902 | ₩179,847 | ₩174,590 | ₩178,372 | +0.26% | 26만 |
|---|
| 2026.05.01 | ₩179,284 | ₩180,209 | ₩178,010 | ₩179,056 | -0.13% | 30.6만 |
|---|
| 2026.04.30 | ₩176,843 | ₩180,866 | ₩174,952 | ₩179,431 | +1.46% | 26만 |
|---|
| 2026.04.29 | ₩179,673 | ₩180,504 | ₩177,299 | ₩177,379 | -1.28% | 28.7만 |
|---|
| 2026.04.28 | ₩179,190 | ₩180,544 | ₩178,787 | ₩179,673 | +0.27% | 30.8만 |
|---|
| 2026.04.27 | ₩178,211 | ₩180,169 | ₩178,050 | ₩178,452 | +0.14% | 26.4만 |
|---|
| 2026.04.24 | ₩179,217 | ₩180,786 | ₩177,044 | ₩177,782 | -0.80% | 38.5만 |
|---|
| 2026.04.23 | ₩181,859 | ₩181,952 | ₩178,130 | ₩179,646 | -1.22% | 36.5만 |
|---|
| 2026.04.22 | ₩181,000 | ₩182,395 | ₩178,533 | ₩181,108 | +0.06% | 36.7만 |
|---|
| 2026.04.21 | ₩181,483 | ₩183,843 | ₩178,828 | ₩179,887 | -0.88% | 40.9만 |
|---|
| 2026.04.20 | ₩184,232 | ₩187,384 | ₩183,039 | ₩183,857 | -0.20% | 59.6만 |
|---|
| 2026.04.17 | ₩183,548 | ₩187,397 | ₩183,079 | ₩185,238 | +0.92% | 43.4만 |
|---|
| 2026.04.16 | ₩181,027 | ₩182,784 | ₩180,491 | ₩181,751 | +0.40% | 33.4만 |
|---|
| 2026.04.15 | ₩182,087 | ₩182,087 | ₩179,418 | ₩181,027 | -0.58% | 37.4만 |
|---|
| 2026.04.14 | ₩181,148 | ₩182,154 | ₩179,713 | ₩181,577 | +0.24% | 27.1만 |
|---|
| 2026.04.13 | ₩179,377 | ₩181,537 | ₩178,278 | ₩181,322 | +1.08% | 25.7만 |
|---|
| 2026.04.10 | ₩181,564 | ₩181,564 | ₩179,686 | ₩179,914 | -0.91% | 28.1만 |
|---|
| 2026.04.09 | ₩179,096 | ₩182,905 | ₩176,414 | ₩182,020 | +1.63% | 34만 |
|---|
| 2026.04.08 | ₩178,613 | ₩181,362 | ₩178,613 | ₩179,994 | +0.77% | 35만 |
|---|
| 2026.04.07 | ₩174,214 | ₩176,628 | ₩171,961 | ₩175,663 | +0.83% | 39.7만 |
|---|
| 2026.04.06 | ₩172,404 | ₩174,858 | ₩171,827 | ₩174,201 | +1.04% | 24.9만 |
|---|
| 2026.04.02 | ₩169,225 | ₩172,739 | ₩169,118 | ₩172,444 | +1.90% | 24.6만 |
|---|
| 2026.04.01 | ₩172,323 | ₩174,818 | ₩171,653 | ₩171,787 | -0.31% | 37.5만 |
|---|
| 2026.03.31 | ₩169,493 | ₩173,356 | ₩169,198 | ₩171,746 | +1.33% | 49만 |
|---|
| 2026.03.30 | ₩168,809 | ₩170,177 | ₩167,254 | ₩167,870 | -0.56% | 37.6만 |
|---|
| 2026.03.27 | ₩168,823 | ₩168,823 | ₩166,878 | ₩167,106 | -1.02% | 32.4만 |
|---|
| 2026.03.26 | ₩167,656 | ₩169,493 | ₩167,066 | ₩169,265 | +0.96% | 31.7만 |
|---|
| 2026.03.25 | ₩171,049 | ₩172,766 | ₩168,072 | ₩168,648 | -1.40% | 32.8만 |
|---|
| 2026.03.24 | ₩167,495 | ₩172,457 | ₩167,146 | ₩169,721 | +1.33% | 37.4만 |
|---|
| 2026.03.23 | ₩171,357 | ₩175,046 | ₩168,756 | ₩169,024 | -1.36% | 48.8만 |
|---|
| 2026.03.20 | ₩168,568 | ₩168,863 | ₩166,382 | ₩167,736 | -0.49% | 73.6만 |
|---|
| 2026.03.19 | ₩166,234 | ₩169,507 | ₩165,564 | ₩168,568 | +1.40% | 43.8만 |
|---|
| 2026.03.18 | ₩167,052 | ₩167,575 | ₩165,296 | ₩166,516 | -0.32% | 41.2만 |
|---|
| 2026.03.17 | ₩169,453 | ₩170,472 | ₩165,939 | ₩167,441 | -1.19% | 28.9만 |
|---|
| 2026.03.16 | ₩168,715 | ₩170,633 | ₩167,951 | ₩168,072 | -0.38% | 24.4만 |
|---|
| 2026.03.13 | ₩169,426 | ₩171,183 | ₩166,596 | ₩167,562 | -1.10% | 32.2만 |
|---|
| 2026.03.12 | ₩164,223 | ₩169,145 | ₩164,223 | ₩168,286 | +2.47% | 32.8만 |
|---|
| 2026.03.11 | ₩167,441 | ₩168,541 | ₩165,966 | ₩168,192 | +0.45% | 30.6만 |
|---|
| 2026.03.10 | ₩167,991 | ₩171,653 | ₩165,604 | ₩168,474 | +0.29% | 46.1만 |
|---|
| 2026.03.09 | ₩166,140 | ₩168,850 | ₩161,648 | ₩168,072 | +1.16% | 30.7만 |
|---|
| 2026.03.06 | ₩167,629 | ₩171,344 | ₩165,792 | ₩168,407 | +0.46% | 40.7만 |
|---|
| 2026.03.05 | ₩171,478 | ₩173,436 | ₩170,499 | ₩172,095 | +0.36% | 34.9만 |
|---|
| 2026.03.04 | ₩172,551 | ₩174,147 | ₩171,197 | ₩173,517 | +0.56% | 37.8만 |
|---|
| 2026.03.03 | ₩168,474 | ₩172,658 | ₩166,851 | ₩172,283 | +2.26% | 43.4만 |
|---|
| 2026.03.02 | ₩166,596 | ₩173,168 | ₩165,993 | ₩172,336 | +3.45% | 33.1만 |
|---|
| 2026.02.27 | ₩172,833 | ₩174,375 | ₩167,106 | ₩168,608 | -2.44% | 39.9만 |
|---|
| 2026.02.26 | ₩175,059 | ₩178,224 | ₩174,228 | ₩175,515 | +0.26% | 28.7만 |
|---|
| 2026.02.25 | ₩173,423 | ₩175,609 | ₩173,356 | ₩174,791 | +0.79% | 24.7만 |
|---|
| 2026.02.24 | ₩173,530 | ₩174,415 | ₩171,170 | ₩173,316 | -0.12% | 32.2만 |
|---|
| 2026.02.23 | ₩179,069 | ₩179,981 | ₩171,961 | ₩173,530 | -3.09% | 49.6만 |
|---|
| 2026.02.20 | ₩178,278 | ₩180,745 | ₩176,843 | ₩179,833 | +0.87% | 30.8만 |
|---|
| 2026.02.19 | ₩176,910 | ₩179,337 | ₩176,038 | ₩179,056 | +1.21% | 42.1만 |
|---|
| 2026.02.18 | ₩179,123 | ₩182,315 | ₩178,841 | ₩178,921 | -0.11% | 35.6만 |
|---|
| 2026.02.17 | ₩180,786 | ₩182,248 | ₩178,868 | ₩179,123 | -0.92% | 24.3만 |
|---|
| 2026.02.13 | ₩179,136 | ₩181,094 | ₩177,258 | ₩180,008 | +0.49% | 24.5만 |
|---|
| 2026.02.12 | ₩183,334 | ₩184,367 | ₩177,634 | ₩179,659 | -2.00% | 31.6만 |
|---|
| 2026.02.11 | ₩183,522 | ₩185,641 | ₩180,665 | ₩181,805 | -0.94% | 29.5만 |
|---|
| 2026.02.10 | ₩182,248 | ₩183,361 | ₩180,008 | ₩181,899 | -0.19% | 29.5만 |
|---|
| 2026.02.09 | ₩182,167 | ₩184,018 | ₩181,389 | ₩182,905 | +0.40% | 40만 |
|---|
| 2026.02.06 | ₩182,154 | ₩183,548 | ₩181,523 | ₩183,159 | +0.55% | 42.2만 |
|---|
| 2026.02.05 | ₩180,477 | ₩182,703 | ₩178,385 | ₩180,209 | -0.15% | 39.7만 |
|---|
| 2026.02.04 | ₩178,305 | ₩182,368 | ₩178,305 | ₩180,531 | +1.25% | 53.9만 |
|---|
| 2026.02.03 | ₩174,898 | ₩178,761 | ₩174,818 | ₩177,017 | +1.21% | 56.5만 |
|---|
| 2026.02.02 | ₩174,536 | ₩176,092 | ₩173,476 | ₩174,751 | +0.12% | 40.7만 |
|---|
| 2026.01.30 | ₩175,126 | ₩176,266 | ₩172,792 | ₩174,268 | -0.49% | 39.7만 |
|---|
| 2026.01.29 | ₩173,544 | ₩175,689 | ₩173,222 | ₩175,072 | +0.88% | 31.9만 |
|---|
| 2026.01.28 | ₩174,053 | ₩174,751 | ₩172,377 | ₩172,699 | -0.78% | 28.1만 |
|---|
| 2026.01.27 | ₩175,663 | ₩176,870 | ₩174,040 | ₩174,053 | -0.92% | 25.4만 |
|---|
| 2026.01.26 | ₩175,676 | ₩177,299 | ₩173,812 | ₩174,965 | -0.40% | 33.2만 |
|---|
| 2026.01.23 | ₩181,054 | ₩181,134 | ₩176,414 | ₩177,191 | -2.13% | 40만 |
|---|
| 2026.01.22 | ₩183,656 | ₩185,198 | ₩181,067 | ₩181,832 | -0.99% | 44.2만 |
|---|
| 2026.01.21 | ₩176,534 | ₩183,857 | ₩175,864 | ₩182,502 | +3.38% | 56.2만 |
|---|
| 2026.01.20 | ₩171,948 | ₩176,387 | ₩170,848 | ₩174,053 | +1.22% | 45만 |
|---|
| 2026.01.16 | ₩170,580 | ₩172,001 | ₩170,070 | ₩171,948 | +0.80% | 31만 |
|---|
| 2026.01.15 | ₩168,139 | ₩172,672 | ₩167,616 | ₩171,250 | +1.85% | 29.6만 |
|---|
| 2026.01.14 | ₩164,075 | ₩168,259 | ₩164,075 | ₩167,763 | +2.25% | 26.2만 |
|---|
| 2026.01.13 | ₩165,483 | ₩166,395 | ₩164,129 | ₩164,477 | -0.61% | 21.9만 |
|---|
| 2026.01.12 | ₩163,606 | ₩165,296 | ₩160,937 | ₩164,840 | +0.75% | 24.5만 |
|---|
| 2026.01.09 | ₩165,550 | ₩167,441 | ₩164,813 | ₩165,108 | -0.27% | 24.8만 |
|---|
| 2026.01.08 | ₩162,962 | ₩167,978 | ₩162,962 | ₩165,430 | +1.51% | 33.2만 |
|---|
| 2026.01.07 | ₩163,351 | ₩164,196 | ₩162,251 | ₩163,740 | +0.24% | 18.1만 |
|---|
| 2026.01.06 | ₩161,272 | ₩164,960 | ₩160,400 | ₩163,887 | +1.62% | 34만 |
|---|
| 2026.01.05 | ₩158,684 | ₩164,397 | ₩152,260 | ₩162,251 | +2.25% | 33만 |
|---|
| 2026.01.02 | ₩159,529 | ₩160,534 | ₩157,597 | ₩159,166 | -0.23% | 23.8만 |
|---|
| 2025.12.31 | ₩160,575 | ₩160,776 | ₩158,550 | ₩158,871 | -1.06% | 24만 |
|---|
| 2025.12.30 | ₩161,916 | ₩162,412 | ₩159,690 | ₩160,467 | -0.89% | 28.4만 |
|---|
| 2025.12.29 | ₩162,949 | ₩163,834 | ₩160,870 | ₩161,956 | -0.61% | 22.6만 |
|---|
| 2025.12.26 | ₩163,109 | ₩163,646 | ₩162,171 | ₩163,485 | +0.23% | 21.5만 |
|---|
| 2025.12.24 | ₩161,916 | ₩163,056 | ₩161,795 | ₩162,868 | +0.59% | 12.9만 |
|---|
| 2025.12.23 | ₩162,734 | ₩163,378 | ₩161,138 | ₩162,318 | -0.26% | 35.2만 |
|---|
| 2025.12.22 | ₩160,803 | ₩163,673 | ₩160,400 | ₩162,734 | +1.20% | 39.2만 |
|---|
| 2025.12.19 | ₩159,703 | ₩161,031 | ₩158,912 | ₩160,910 | +0.76% | 68.1만 |
|---|
| 2025.12.18 | ₩160,830 | ₩161,500 | ₩159,663 | ₩160,025 | -0.50% | 27.7만 |
|---|
| 2025.12.17 | ₩158,831 | ₩161,178 | ₩158,751 | ₩159,877 | +0.66% | 41.3만 |
|---|
| 2025.12.16 | ₩160,803 | ₩160,803 | ₩158,643 | ₩159,059 | -1.08% | 29.5만 |
|---|
| 2025.12.15 | ₩160,481 | ₩162,130 | ₩159,690 | ₩160,038 | -0.28% | 38.2만 |
|---|
| 2025.12.12 | ₩160,226 | ₩160,548 | ₩155,894 | ₩159,716 | -0.32% | 27.7만 |
|---|
| 2025.12.11 | ₩159,596 | ₩162,801 | ₩159,462 | ₩161,688 | +1.31% | 28.7만 |
|---|
| 2025.12.10 | ₩154,526 | ₩161,554 | ₩154,526 | ₩160,146 | +3.64% | 24.9만 |
|---|
| 2025.12.09 | ₩154,714 | ₩157,047 | ₩154,714 | ₩155,224 | +0.33% | 22.6만 |
|---|
| 2025.12.08 | ₩155,237 | ₩156,511 | ₩154,392 | ₩154,714 | -0.34% | 21.4만 |
|---|
| 2025.12.05 | ₩156,189 | ₩156,954 | ₩154,660 | ₩155,545 | -0.41% | 17.5만 |
|---|
| 2025.12.04 | ₩155,559 | ₩157,235 | ₩155,425 | ₩156,216 | +0.42% | 21.2만 |
|---|
| 2025.12.03 | ₩153,453 | ₩158,295 | ₩153,212 | ₩156,296 | +1.85% | 24.9만 |
|---|
| 2025.12.02 | ₩154,821 | ₩155,559 | ₩153,574 | ₩154,017 | -0.52% | 21.4만 |
|---|
| 2025.12.01 | ₩150,744 | ₩154,902 | ₩149,591 | ₩153,869 | +2.07% | 25만 |
|---|
| 2025.11.28 | ₩152,850 | ₩152,850 | ₩150,825 | ₩151,039 | -1.18% | 13.2만 |
|---|
| 2025.11.26 | ₩151,361 | ₩153,909 | ₩150,892 | ₩152,273 | +0.60% | 28.1만 |
|---|
| 2025.11.25 | ₩147,432 | ₩152,890 | ₩147,432 | ₩152,005 | +3.10% | 23.9만 |
|---|
| 2025.11.24 | ₩146,882 | ₩148,357 | ₩145,769 | ₩146,908 | +0.02% | 28.4만 |
|---|
| 2025.11.21 | ₩143,475 | ₩148,625 | ₩143,234 | ₩146,908 | +2.39% | 33.1만 |
|---|
| 2025.11.20 | ₩143,529 | ₩145,782 | ₩141,584 | ₩141,986 | -1.07% | 29.7만 |
|---|
| 2025.11.19 | ₩140,511 | ₩143,341 | ₩140,350 | ₩142,845 | +1.66% | 24.8만 |
|---|
| 2025.11.18 | ₩137,762 | ₩141,598 | ₩137,762 | ₩140,753 | +2.17% | 33.3만 |
|---|
| 2025.11.17 | ₩143,354 | ₩144,682 | ₩138,030 | ₩138,352 | -3.49% | 34.2만 |
|---|
| 2025.11.14 | ₩143,328 | ₩145,286 | ₩142,161 | ₩144,253 | +0.65% | 23.1만 |
|---|
| 2025.11.13 | ₩145,876 | ₩146,868 | ₩143,810 | ₩144,454 | -0.97% | 21.6만 |
|---|
| 2025.11.12 | ₩145,889 | ₩148,799 | ₩145,178 | ₩145,876 | -0.01% | 28.4만 |
|---|
| 2025.11.11 | ₩145,527 | ₩148,384 | ₩144,481 | ₩147,257 | +1.19% | 18.8만 |
|---|
| 2025.11.10 | ₩146,050 | ₩146,949 | ₩144,454 | ₩145,500 | -0.38% | 23만 |
|---|
| 2025.11.07 | ₩142,013 | ₩144,977 | ₩141,624 | ₩144,937 | +2.06% | 220.9만 |
|---|
| 2025.11.06 | ₩143,904 | ₩146,935 | ₩141,678 | ₩142,617 | -0.89% | 25.1만 |
|---|
| 2025.11.05 | ₩140,417 | ₩144,253 | ₩139,640 | ₩143,636 | +2.29% | 27.4만 |
|---|
| 2025.11.04 | ₩140,230 | ₩141,007 | ₩139,411 | ₩139,894 | -0.24% | 21.7만 |
|---|
| 2025.11.03 | ₩139,398 | ₩140,833 | ₩137,950 | ₩140,833 | +1.03% | 24.8만 |
|---|
| 2025.10.31 | ₩139,640 | ₩141,249 | ₩138,124 | ₩140,256 | +0.44% | 22.1만 |
|---|
| 2025.10.30 | ₩141,933 | ₩144,159 | ₩140,283 | ₩140,511 | -1.00% | 23.1만 |
|---|
| 2025.10.29 | ₩144,307 | ₩146,426 | ₩141,101 | ₩142,134 | -1.51% | 34.9만 |
|---|
| 2025.10.28 | ₩144,427 | ₩145,849 | ₩143,220 | ₩144,159 | -0.19% | 32.9만 |
|---|
| 2025.10.27 | ₩143,851 | ₩145,983 | ₩142,496 | ₩144,722 | +0.61% | 21.5만 |
|---|
| 2025.10.24 | ₩141,879 | ₩143,408 | ₩141,289 | ₩142,536 | +0.46% | 25.3만 |
|---|
| 2025.10.23 | ₩141,061 | ₩142,577 | ₩139,492 | ₩140,538 | -0.37% | 39.2만 |
|---|
| 2025.10.22 | ₩142,147 | ₩143,864 | ₩140,203 | ₩140,551 | -1.12% | 27.2만 |
|---|
| 2025.10.21 | ₩146,761 | ₩147,391 | ₩140,994 | ₩142,858 | -2.66% | 48.5만 |
|---|
| 2025.10.20 | ₩146,010 | ₩148,397 | ₩145,500 | ₩147,458 | +0.99% | 28.1만 |
|---|
| 2025.10.17 | ₩142,040 | ₩144,803 | ₩140,833 | ₩144,521 | +1.75% | 26.9만 |
|---|
| 2025.10.16 | ₩147,740 | ₩147,794 | ₩139,304 | ₩140,350 | -5.00% | 35.7만 |
|---|
| 2025.10.15 | ₩152,313 | ₩153,319 | ₩146,949 | ₩148,008 | -2.83% | 19.9만 |
|---|
| 2025.10.14 | ₩148,504 | ₩153,279 | ₩147,834 | ₩152,058 | +2.39% | 19.8만 |
|---|
| 2025.10.13 | ₩148,142 | ₩149,349 | ₩147,069 | ₩149,014 | +0.59% | 18.5만 |
|---|
| 2025.10.10 | ₩154,741 | ₩155,519 | ₩145,433 | ₩145,460 | -6.00% | 22.9만 |
|---|