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 | ₩168,681 | ₩169,123 | ₩167,514 | ₩168,292 | -0.23% | 21.2만 |
| 2026.10.08 | ₩167,581 | ₩170,169 | ₩166,950 | ₩169,566 | +1.18% | 21.1만 |
| 2026.10.07 | ₩169,982 | ₩169,982 | ₩167,393 | ₩168,198 | -1.05% | 24.9만 |
| 2026.10.06 | ₩172,262 | ₩173,174 | ₩171,055 | ₩171,886 | -0.22% | 21.9만 |
| 2026.10.05 | ₩172,168 | ₩172,772 | ₩170,116 | ₩171,994 | -0.10% | 25.8만 |
| 2026.10.02 | ₩170,652 | ₩172,986 | ₩170,652 | ₩172,168 | +0.89% | 20.1만 |
| 2026.10.01 | ₩168,466 | ₩169,968 | ₩165,783 | ₩169,593 | +0.67% | 31.6만 |
| 2026.09.30 | ₩170,330 | ₩172,450 | ₩168,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩169,539 |
| -0.46% |
| 35.5만 |
| 2026.09.29 | ₩175,159 | ₩176,085 | ₩171,430 | ₩172,517 | -1.51% | 29.9만 |
|---|
| 2026.09.28 | ₩176,621 | ₩176,621 | ₩174,529 | ₩175,159 | -0.83% | 20.8만 |
|---|
| 2026.09.25 | ₩176,500 | ₩177,560 | ₩175,991 | ₩176,742 | +0.14% | 18.8만 |
|---|
| 2026.09.24 | ₩175,816 | ₩176,232 | ₩173,871 | ₩175,441 | -0.21% | 27.4만 |
|---|
| 2026.09.23 | ₩175,240 | ₩177,077 | ₩174,931 | ₩175,146 | -0.05% | 23.2만 |
|---|
| 2026.09.22 | ₩179,102 | ₩179,800 | ₩175,669 | ₩175,776 | -1.86% | 22.2만 |
|---|
| 2026.09.21 | ₩178,392 | ₩179,505 | ₩176,380 | ₩178,579 | +0.11% | 24.6만 |
|---|
| 2026.09.18 | ₩177,547 | ₩178,579 | ₩176,567 | ₩178,056 | +0.29% | 72.5만 |
|---|
| 2026.09.17 | ₩180,108 | ₩180,551 | ₩177,372 | ₩178,418 | -0.94% | 35.1만 |
|---|
| 2026.09.16 | ₩181,731 | ₩182,094 | ₩175,736 | ₩178,150 | -1.97% | 25.8만 |
|---|
| 2026.09.15 | ₩182,751 | ₩184,240 | ₩181,772 | ₩182,107 | -0.35% | 20.8만 |
|---|
| 2026.09.14 | ₩182,000 | ₩183,891 | ₩181,678 | ₩182,898 | +0.49% | 22.6만 |
|---|
| 2026.09.11 | ₩181,892 | ₩182,831 | ₩179,237 | ₩182,000 | +0.06% | 26.9만 |
|---|
| 2026.09.10 | ₩180,283 | ₩181,664 | ₩178,392 | ₩181,356 | +0.60% | 22.5만 |
|---|
| 2026.09.09 | ₩180,900 | ₩182,174 | ₩179,612 | ₩180,417 | -0.27% | 21.6만 |
|---|
| 2026.09.08 | ₩183,354 | ₩184,266 | ₩181,959 | ₩182,040 | -0.72% | 25.4만 |
|---|
| 2026.09.04 | ₩183,730 | ₩184,857 | ₩182,161 | ₩183,354 | -0.20% | 49.3만 |
|---|
| 2026.09.03 | ₩182,804 | ₩185,178 | ₩182,804 | ₩184,226 | +0.78% | 22.5만 |
|---|
| 2026.09.02 | ₩179,330 | ₩183,099 | ₩177,748 | ₩182,576 | +1.81% | 28.3만 |
|---|
| 2026.09.01 | ₩182,120 | ₩183,046 | ₩178,660 | ₩179,196 | -1.61% | 22.1만 |
|---|
| 2026.08.31 | ₩184,092 | ₩184,092 | ₩182,053 | ₩182,523 | -0.85% | 17.2만 |
|---|
| 2026.08.28 | ₩185,769 | ₩186,815 | ₩184,146 | ₩184,401 | -0.74% | 18만 |
|---|
| 2026.08.27 | ₩184,562 | ₩185,635 | ₩182,509 | ₩185,487 | +0.50% | 17.9만 |
|---|
| 2026.08.26 | ₩186,533 | ₩187,700 | ₩185,205 | ₩185,581 | -0.51% | 23.3만 |
|---|
| 2026.08.25 | ₩188,894 | ₩188,894 | ₩185,809 | ₩185,930 | -1.57% | 21만 |
|---|
| 2026.08.24 | ₩188,424 | ₩190,812 | ₩186,801 | ₩188,398 | -0.01% | 18만 |
|---|
| 2026.08.21 | ₩188,827 | ₩189,524 | ₩187,311 | ₩188,411 | -0.22% | 17.5만 |
|---|
| 2026.08.20 | ₩187,244 | ₩190,074 | ₩186,842 | ₩187,566 | +0.17% | 23.6만 |
|---|
| 2026.08.19 | ₩194,111 | ₩194,447 | ₩188,035 | ₩188,250 | -3.02% | 29.4만 |
|---|
| 2026.08.18 | ₩195,453 | ₩195,453 | ₩193,723 | ₩194,514 | -0.48% | 19.1만 |
|---|
| 2026.08.17 | ₩195,614 | ₩196,955 | ₩195,211 | ₩195,453 | -0.08% | 16.9만 |
|---|
| 2026.08.14 | ₩194,621 | ₩196,338 | ₩194,500 | ₩195,922 | +0.67% | 13.6만 |
|---|
| 2026.08.13 | ₩194,863 | ₩195,936 | ₩194,715 | ₩195,359 | +0.25% | 16.9만 |
|---|
| 2026.08.12 | ₩193,119 | ₩194,648 | ₩192,086 | ₩194,192 | +0.56% | 17.9만 |
|---|
| 2026.08.11 | ₩192,006 | ₩193,910 | ₩191,885 | ₩193,186 | +0.61% | 17만 |
|---|
| 2026.08.10 | ₩191,939 | ₩193,347 | ₩190,584 | ₩192,019 | +0.04% | 21.2만 |
|---|
| 2026.08.07 | ₩193,521 | ₩193,910 | ₩191,590 | ₩192,878 | -0.33% | 21.9만 |
|---|
| 2026.08.06 | ₩195,024 | ₩196,123 | ₩193,588 | ₩193,776 | -0.64% | 25만 |
|---|
| 2026.08.05 | ₩194,366 | ₩194,889 | ₩193,146 | ₩193,857 | -0.26% | 22.2만 |
|---|
| 2026.08.04 | ₩192,676 | ₩195,238 | ₩191,912 | ₩194,071 | +0.72% | 19.9만 |
|---|
| 2026.08.03 | ₩191,603 | ₩193,548 | ₩190,839 | ₩192,851 | +0.65% | 18.4만 |
|---|
| 2026.07.31 | ₩189,658 | ₩190,906 | ₩187,875 | ₩189,511 | -0.08% | 20.6만 |
|---|
| 2026.07.30 | ₩190,275 | ₩191,040 | ₩189,082 | ₩189,216 | -0.56% | 25.3만 |
|---|
| 2026.07.29 | ₩190,195 | ₩191,872 | ₩188,545 | ₩189,296 | -0.47% | 28.2만 |
|---|
| 2026.07.28 | ₩190,731 | ₩191,657 | ₩189,390 | ₩191,053 | +0.17% | 30.9만 |
|---|
| 2026.07.27 | ₩192,421 | ₩192,676 | ₩188,974 | ₩189,296 | -1.62% | 25.6만 |
|---|
| 2026.07.24 | ₩190,021 | ₩192,596 | ₩188,934 | ₩190,839 | +0.43% | 33.3만 |
|---|
| 2026.07.23 | ₩189,725 | ₩189,725 | ₩186,721 | ₩189,417 | -0.16% | 23.7만 |
|---|
| 2026.07.22 | ₩187,968 | ₩190,396 | ₩186,453 | ₩189,860 | +1.01% | 32.5만 |
|---|
| 2026.07.21 | ₩188,411 | ₩189,202 | ₩184,119 | ₩187,754 | -0.35% | 38만 |
|---|
| 2026.07.20 | ₩189,202 | ₩190,342 | ₩187,351 | ₩188,411 | -0.42% | 60.1만 |
|---|
| 2026.07.17 | ₩190,691 | ₩192,328 | ₩188,532 | ₩189,444 | -0.65% | 36.3만 |
|---|
| 2026.07.16 | ₩186,949 | ₩192,515 | ₩186,882 | ₩191,952 | +2.68% | 22.7만 |
|---|
| 2026.07.15 | ₩186,184 | ₩188,076 | ₩185,795 | ₩186,882 | +0.37% | 22.2만 |
|---|
| 2026.07.14 | ₩185,125 | ₩186,801 | ₩184,816 | ₩185,702 | +0.31% | 21만 |
|---|
| 2026.07.13 | ₩186,372 | ₩187,123 | ₩184,548 | ₩185,178 | -0.64% | 18.4만 |
|---|
| 2026.07.10 | ₩184,722 | ₩186,412 | ₩184,038 | ₩186,024 | +0.70% | 18.6만 |
|---|
| 2026.07.09 | ₩181,852 | ₩185,889 | ₩181,772 | ₩184,950 | +1.70% | 23.4만 |
|---|
| 2026.07.08 | ₩187,834 | ₩187,848 | ₩180,860 | ₩181,584 | -3.33% | 30.9만 |
|---|
| 2026.07.07 | ₩188,196 | ₩189,967 | ₩187,378 | ₩188,357 | +0.09% | 26.9만 |
|---|
| 2026.07.06 | ₩186,466 | ₩188,438 | ₩186,412 | ₩187,942 | +0.79% | 19.7만 |
|---|
| 2026.07.02 | ₩189,699 | ₩190,463 | ₩185,635 | ₩186,828 | -1.51% | 19만 |
|---|
| 2026.07.01 | ₩184,977 | ₩189,886 | ₩184,374 | ₩189,444 | +2.41% | 23.8만 |
|---|
| 2026.06.30 | ₩185,795 | ₩186,748 | ₩184,427 | ₩186,278 | +0.26% | 17.3만 |
|---|
| 2026.06.29 | ₩186,319 | ₩187,325 | ₩184,897 | ₩185,795 | -0.28% | 24.8만 |
|---|
| 2026.06.26 | ₩186,386 | ₩187,137 | ₩184,401 | ₩186,573 | +0.10% | 48.5만 |
|---|
| 2026.06.25 | ₩182,764 | ₩186,909 | ₩182,268 | ₩185,715 | +1.61% | 25.7만 |
|---|
| 2026.06.24 | ₩181,369 | ₩184,749 | ₩180,001 | ₩183,784 | +1.33% | 29.4만 |
|---|
| 2026.06.23 | ₩177,614 | ₩181,557 | ₩177,614 | ₩181,369 | +2.11% | 24.4만 |
|---|
| 2026.06.22 | ₩175,763 | ₩178,311 | ₩175,159 | ₩178,231 | +1.40% | 32만 |
|---|
| 2026.06.18 | ₩176,205 | ₩178,405 | ₩174,153 | ₩174,810 | -0.79% | 60만 |
|---|
| 2026.06.17 | ₩178,271 | ₩179,518 | ₩174,019 | ₩175,494 | -1.56% | 43.4만 |
|---|
| 2026.06.16 | ₩177,788 | ₩179,330 | ₩176,782 | ₩178,539 | +0.42% | 19.5만 |
|---|
| 2026.06.15 | ₩180,953 | ₩182,563 | ₩176,742 | ₩177,117 | -2.12% | 26.7만 |
|---|
| 2026.06.12 | ₩178,392 | ₩180,632 | ₩178,311 | ₩180,551 | +1.21% | 22.3만 |
|---|
| 2026.06.11 | ₩177,345 | ₩177,895 | ₩175,521 | ₩177,319 | -0.02% | 24.5만 |
|---|
| 2026.06.10 | ₩175,521 | ₩178,606 | ₩174,837 | ₩176,514 | +0.57% | 21.4만 |
|---|
| 2026.06.09 | ₩174,220 | ₩178,244 | ₩174,207 | ₩175,521 | +0.75% | 28.7만 |
|---|
| 2026.06.08 | ₩174,207 | ₩174,958 | ₩172,450 | ₩172,946 | -0.72% | 23.3만 |
|---|
| 2026.06.05 | ₩172,691 | ₩174,327 | ₩172,074 | ₩173,321 | +0.37% | 18.8만 |
|---|
| 2026.06.04 | ₩170,237 | ₩173,040 | ₩169,794 | ₩172,557 | +1.36% | 16.9만 |
|---|
| 2026.06.03 | ₩170,183 | ₩170,183 | ₩167,621 | ₩168,184 | -1.17% | 21.4만 |
|---|
| 2026.06.02 | ₩167,165 | ₩171,430 | ₩165,301 | ₩170,894 | +2.23% | 36.2만 |
|---|
| 2026.06.01 | ₩170,223 | ₩172,959 | ₩167,058 | ₩167,420 | -1.65% | 29.4만 |
|---|
| 2026.05.29 | ₩172,155 | ₩172,973 | ₩169,968 | ₩171,739 | -0.24% | 29.6만 |
|---|
| 2026.05.28 | ₩173,764 | ₩173,764 | ₩171,457 | ₩173,080 | -0.39% | 24.6만 |
|---|
| 2026.05.27 | ₩177,171 | ₩179,009 | ₩174,207 | ₩174,649 | -1.42% | 31만 |
|---|
| 2026.05.26 | ₩175,803 | ₩178,606 | ₩175,803 | ₩177,627 | +1.04% | 29.5만 |
|---|
| 2026.05.22 | ₩174,073 | ₩175,535 | ₩173,871 | ₩175,374 | +0.75% | 16만 |
|---|
| 2026.05.21 | ₩173,804 | ₩174,931 | ₩172,530 | ₩173,992 | +0.11% | 29.2만 |
|---|
| 2026.05.20 | ₩170,746 | ₩174,395 | ₩170,465 | ₩174,287 | +2.07% | 34.9만 |
|---|
| 2026.05.19 | ₩171,189 | ₩171,631 | ₩169,552 | ₩170,317 | -0.51% | 19.1만 |
|---|
| 2026.05.18 | ₩169,244 | ₩172,155 | ₩169,244 | ₩171,444 | +1.30% | 23.4만 |
|---|
| 2026.05.15 | ₩170,223 | ₩170,397 | ₩167,219 | ₩169,485 | -0.43% | 26.5만 |
|---|
| 2026.05.14 | ₩171,551 | ₩172,785 | ₩170,625 | ₩170,760 | -0.46% | 22.9만 |
|---|
| 2026.05.13 | ₩171,967 | ₩171,967 | ₩168,775 | ₩170,250 | -1.00% | 31만 |
|---|
| 2026.05.12 | ₩174,690 | ₩174,690 | ₩169,874 | ₩173,053 | -0.94% | 29.5만 |
|---|
| 2026.05.11 | ₩178,137 | ₩178,928 | ₩173,013 | ₩174,220 | -2.20% | 30.4만 |
|---|
| 2026.05.08 | ₩179,237 | ₩182,603 | ₩177,050 | ₩177,681 | -0.87% | 29.1만 |
|---|
| 2026.05.07 | ₩181,772 | ₩181,839 | ₩178,700 | ₩178,995 | -1.53% | 24.4만 |
|---|
| 2026.05.06 | ₩182,094 | ₩183,864 | ₩181,423 | ₩181,798 | -0.16% | 20.9만 |
|---|
| 2026.05.05 | ₩178,968 | ₩181,678 | ₩178,365 | ₩180,752 | +1.00% | 21.8만 |
|---|
| 2026.05.04 | ₩177,922 | ₩179,867 | ₩174,609 | ₩178,392 | +0.26% | 26만 |
|---|
| 2026.05.01 | ₩179,304 | ₩180,229 | ₩178,029 | ₩179,076 | -0.13% | 30.6만 |
|---|
| 2026.04.30 | ₩176,863 | ₩180,886 | ₩174,971 | ₩179,451 | +1.46% | 26만 |
|---|
| 2026.04.29 | ₩179,693 | ₩180,524 | ₩177,319 | ₩177,399 | -1.28% | 28.7만 |
|---|
| 2026.04.28 | ₩179,210 | ₩180,564 | ₩178,807 | ₩179,693 | +0.27% | 30.8만 |
|---|
| 2026.04.27 | ₩178,231 | ₩180,189 | ₩178,070 | ₩178,472 | +0.14% | 26.4만 |
|---|
| 2026.04.24 | ₩179,237 | ₩180,806 | ₩177,064 | ₩177,801 | -0.80% | 38.5만 |
|---|
| 2026.04.23 | ₩181,879 | ₩181,973 | ₩178,150 | ₩179,666 | -1.22% | 36.5만 |
|---|
| 2026.04.22 | ₩181,021 | ₩182,415 | ₩178,553 | ₩181,128 | +0.06% | 36.7만 |
|---|
| 2026.04.21 | ₩181,503 | ₩183,864 | ₩178,848 | ₩179,907 | -0.88% | 40.9만 |
|---|
| 2026.04.20 | ₩184,253 | ₩187,405 | ₩183,059 | ₩183,877 | -0.20% | 59.6만 |
|---|
| 2026.04.17 | ₩183,569 | ₩187,418 | ₩183,099 | ₩185,259 | +0.92% | 43.4만 |
|---|
| 2026.04.16 | ₩181,047 | ₩182,804 | ₩180,511 | ₩181,772 | +0.40% | 33.4만 |
|---|
| 2026.04.15 | ₩182,107 | ₩182,107 | ₩179,438 | ₩181,047 | -0.58% | 37.4만 |
|---|
| 2026.04.14 | ₩181,168 | ₩182,174 | ₩179,733 | ₩181,597 | +0.24% | 27.1만 |
|---|
| 2026.04.13 | ₩179,398 | ₩181,557 | ₩178,298 | ₩181,342 | +1.08% | 25.7만 |
|---|
| 2026.04.10 | ₩181,584 | ₩181,584 | ₩179,706 | ₩179,934 | -0.91% | 28.1만 |
|---|
| 2026.04.09 | ₩179,116 | ₩182,925 | ₩176,433 | ₩182,040 | +1.63% | 34만 |
|---|
| 2026.04.08 | ₩178,633 | ₩181,383 | ₩178,633 | ₩180,015 | +0.77% | 35만 |
|---|
| 2026.04.07 | ₩174,234 | ₩176,648 | ₩171,980 | ₩175,682 | +0.83% | 39.7만 |
|---|
| 2026.04.06 | ₩172,423 | ₩174,877 | ₩171,846 | ₩174,220 | +1.04% | 24.9만 |
|---|
| 2026.04.02 | ₩169,244 | ₩172,758 | ₩169,137 | ₩172,463 | +1.90% | 24.6만 |
|---|
| 2026.04.01 | ₩172,342 | ₩174,837 | ₩171,672 | ₩171,806 | -0.31% | 37.5만 |
|---|
| 2026.03.31 | ₩169,512 | ₩173,375 | ₩169,217 | ₩171,766 | +1.33% | 49만 |
|---|
| 2026.03.30 | ₩168,828 | ₩170,196 | ₩167,272 | ₩167,889 | -0.56% | 37.6만 |
|---|
| 2026.03.27 | ₩168,842 | ₩168,842 | ₩166,897 | ₩167,125 | -1.02% | 32.4만 |
|---|
| 2026.03.26 | ₩167,675 | ₩169,512 | ₩167,084 | ₩169,284 | +0.96% | 31.7만 |
|---|
| 2026.03.25 | ₩171,068 | ₩172,785 | ₩168,090 | ₩168,667 | -1.40% | 32.8만 |
|---|
| 2026.03.24 | ₩167,514 | ₩172,476 | ₩167,165 | ₩169,740 | +1.33% | 37.4만 |
|---|
| 2026.03.23 | ₩171,377 | ₩175,065 | ₩168,775 | ₩169,043 | -1.36% | 48.8만 |
|---|
| 2026.03.20 | ₩168,587 | ₩168,882 | ₩166,400 | ₩167,755 | -0.49% | 73.6만 |
|---|
| 2026.03.19 | ₩166,253 | ₩169,526 | ₩165,582 | ₩168,587 | +1.40% | 43.8만 |
|---|
| 2026.03.18 | ₩167,071 | ₩167,594 | ₩165,314 | ₩166,535 | -0.32% | 41.2만 |
|---|
| 2026.03.17 | ₩169,472 | ₩170,491 | ₩165,958 | ₩167,460 | -1.19% | 28.9만 |
|---|
| 2026.03.16 | ₩168,734 | ₩170,652 | ₩167,970 | ₩168,090 | -0.38% | 24.4만 |
|---|
| 2026.03.13 | ₩169,445 | ₩171,202 | ₩166,615 | ₩167,581 | -1.10% | 32.2만 |
|---|
| 2026.03.12 | ₩164,241 | ₩169,163 | ₩164,241 | ₩168,305 | +2.47% | 32.8만 |
|---|
| 2026.03.11 | ₩167,460 | ₩168,560 | ₩165,985 | ₩168,211 | +0.45% | 30.6만 |
|---|
| 2026.03.10 | ₩168,010 | ₩171,672 | ₩165,622 | ₩168,493 | +0.29% | 46.1만 |
|---|
| 2026.03.09 | ₩166,159 | ₩168,868 | ₩161,666 | ₩168,090 | +1.16% | 30.7만 |
|---|
| 2026.03.06 | ₩167,648 | ₩171,363 | ₩165,810 | ₩168,426 | +0.46% | 40.7만 |
|---|
| 2026.03.05 | ₩171,497 | ₩173,456 | ₩170,518 | ₩172,114 | +0.36% | 34.9만 |
|---|
| 2026.03.04 | ₩172,570 | ₩174,167 | ₩171,216 | ₩173,536 | +0.56% | 37.8만 |
|---|
| 2026.03.03 | ₩168,493 | ₩172,678 | ₩166,870 | ₩172,302 | +2.26% | 43.4만 |
|---|
| 2026.03.02 | ₩166,615 | ₩173,187 | ₩166,011 | ₩172,356 | +3.45% | 33.1만 |
|---|
| 2026.02.27 | ₩172,852 | ₩174,395 | ₩167,125 | ₩168,627 | -2.44% | 39.9만 |
|---|
| 2026.02.26 | ₩175,079 | ₩178,244 | ₩174,247 | ₩175,535 | +0.26% | 28.7만 |
|---|
| 2026.02.25 | ₩173,442 | ₩175,629 | ₩173,375 | ₩174,810 | +0.79% | 24.7만 |
|---|
| 2026.02.24 | ₩173,550 | ₩174,435 | ₩171,189 | ₩173,335 | -0.12% | 32.2만 |
|---|
| 2026.02.23 | ₩179,089 | ₩180,001 | ₩171,980 | ₩173,550 | -3.09% | 49.6만 |
|---|
| 2026.02.20 | ₩178,298 | ₩180,766 | ₩176,863 | ₩179,854 | +0.87% | 30.8만 |
|---|
| 2026.02.19 | ₩176,930 | ₩179,357 | ₩176,058 | ₩179,076 | +1.21% | 42.1만 |
|---|
| 2026.02.18 | ₩179,143 | ₩182,335 | ₩178,861 | ₩178,942 | -0.11% | 35.6만 |
|---|
| 2026.02.17 | ₩180,806 | ₩182,268 | ₩178,888 | ₩179,143 | -0.92% | 24.3만 |
|---|
| 2026.02.13 | ₩179,156 | ₩181,114 | ₩177,278 | ₩180,028 | +0.49% | 24.5만 |
|---|
| 2026.02.12 | ₩183,354 | ₩184,387 | ₩177,654 | ₩179,679 | -2.00% | 31.6만 |
|---|
| 2026.02.11 | ₩183,542 | ₩185,661 | ₩180,685 | ₩181,825 | -0.94% | 29.5만 |
|---|
| 2026.02.10 | ₩182,268 | ₩183,381 | ₩180,028 | ₩181,919 | -0.19% | 29.5만 |
|---|
| 2026.02.09 | ₩182,187 | ₩184,038 | ₩181,409 | ₩182,925 | +0.40% | 40만 |
|---|
| 2026.02.06 | ₩182,174 | ₩183,569 | ₩181,544 | ₩183,180 | +0.55% | 42.2만 |
|---|
| 2026.02.05 | ₩180,497 | ₩182,724 | ₩178,405 | ₩180,229 | -0.15% | 39.7만 |
|---|
| 2026.02.04 | ₩178,325 | ₩182,389 | ₩178,325 | ₩180,551 | +1.25% | 53.9만 |
|---|
| 2026.02.03 | ₩174,918 | ₩178,781 | ₩174,837 | ₩177,037 | +1.21% | 56.5만 |
|---|
| 2026.02.02 | ₩174,555 | ₩176,111 | ₩173,496 | ₩174,770 | +0.12% | 40.7만 |
|---|
| 2026.01.30 | ₩175,146 | ₩176,286 | ₩172,812 | ₩174,287 | -0.49% | 39.7만 |
|---|
| 2026.01.29 | ₩173,563 | ₩175,709 | ₩173,241 | ₩175,092 | +0.88% | 31.9만 |
|---|
| 2026.01.28 | ₩174,073 | ₩174,770 | ₩172,396 | ₩172,718 | -0.78% | 28.1만 |
|---|
| 2026.01.27 | ₩175,682 | ₩176,889 | ₩174,059 | ₩174,073 | -0.92% | 25.4만 |
|---|
| 2026.01.26 | ₩175,696 | ₩177,319 | ₩173,831 | ₩174,985 | -0.40% | 33.2만 |
|---|
| 2026.01.23 | ₩181,074 | ₩181,155 | ₩176,433 | ₩177,211 | -2.13% | 40만 |
|---|
| 2026.01.22 | ₩183,676 | ₩185,219 | ₩181,088 | ₩181,852 | -0.99% | 44.2만 |
|---|
| 2026.01.21 | ₩176,554 | ₩183,877 | ₩175,883 | ₩182,523 | +3.38% | 56.2만 |
|---|
| 2026.01.20 | ₩171,967 | ₩176,406 | ₩170,867 | ₩174,073 | +1.22% | 45만 |
|---|
| 2026.01.16 | ₩170,599 | ₩172,020 | ₩170,089 | ₩171,967 | +0.80% | 31만 |
|---|
| 2026.01.15 | ₩168,158 | ₩172,691 | ₩167,634 | ₩171,269 | +1.85% | 29.6만 |
|---|
| 2026.01.14 | ₩164,093 | ₩168,278 | ₩164,093 | ₩167,782 | +2.25% | 26.2만 |
|---|
| 2026.01.13 | ₩165,502 | ₩166,414 | ₩164,147 | ₩164,496 | -0.61% | 21.9만 |
|---|
| 2026.01.12 | ₩163,624 | ₩165,314 | ₩160,955 | ₩164,858 | +0.75% | 24.5만 |
|---|
| 2026.01.09 | ₩165,569 | ₩167,460 | ₩164,831 | ₩165,126 | -0.27% | 24.8만 |
|---|
| 2026.01.08 | ₩162,980 | ₩167,997 | ₩162,980 | ₩165,448 | +1.51% | 33.2만 |
|---|
| 2026.01.07 | ₩163,369 | ₩164,214 | ₩162,269 | ₩163,758 | +0.24% | 18.1만 |
|---|
| 2026.01.06 | ₩161,290 | ₩164,979 | ₩160,418 | ₩163,906 | +1.62% | 34만 |
|---|
| 2026.01.05 | ₩158,701 | ₩164,415 | ₩152,277 | ₩162,269 | +2.25% | 33만 |
|---|
| 2026.01.02 | ₩159,546 | ₩160,552 | ₩157,615 | ₩159,184 | -0.23% | 23.8만 |
|---|
| 2025.12.31 | ₩160,593 | ₩160,794 | ₩158,567 | ₩158,889 | -1.06% | 24만 |
|---|
| 2025.12.30 | ₩161,934 | ₩162,430 | ₩159,707 | ₩160,485 | -0.89% | 28.4만 |
|---|
| 2025.12.29 | ₩162,967 | ₩163,852 | ₩160,888 | ₩161,974 | -0.61% | 22.6만 |
|---|
| 2025.12.26 | ₩163,128 | ₩163,664 | ₩162,189 | ₩163,503 | +0.23% | 21.5만 |
|---|
| 2025.12.24 | ₩161,934 | ₩163,074 | ₩161,813 | ₩162,886 | +0.59% | 12.9만 |
|---|
| 2025.12.23 | ₩162,752 | ₩163,396 | ₩161,156 | ₩162,336 | -0.26% | 35.2만 |
|---|
| 2025.12.22 | ₩160,821 | ₩163,691 | ₩160,418 | ₩162,752 | +1.20% | 39.2만 |
|---|
| 2025.12.19 | ₩159,721 | ₩161,049 | ₩158,929 | ₩160,928 | +0.76% | 68.1만 |
|---|
| 2025.12.18 | ₩160,847 | ₩161,518 | ₩159,681 | ₩160,043 | -0.50% | 27.7만 |
|---|
| 2025.12.17 | ₩158,849 | ₩161,196 | ₩158,769 | ₩159,895 | +0.66% | 41.3만 |
|---|
| 2025.12.16 | ₩160,821 | ₩160,821 | ₩158,661 | ₩159,077 | -1.08% | 29.5만 |
|---|
| 2025.12.15 | ₩160,499 | ₩162,149 | ₩159,707 | ₩160,056 | -0.28% | 38.2만 |
|---|
| 2025.12.12 | ₩160,244 | ₩160,566 | ₩155,912 | ₩159,734 | -0.32% | 27.7만 |
|---|
| 2025.12.11 | ₩159,614 | ₩162,819 | ₩159,479 | ₩161,706 | +1.31% | 28.7만 |
|---|
| 2025.12.10 | ₩154,543 | ₩161,572 | ₩154,543 | ₩160,163 | +3.64% | 24.9만 |
|---|
| 2025.12.09 | ₩154,731 | ₩157,065 | ₩154,731 | ₩155,241 | +0.33% | 22.6만 |
|---|
| 2025.12.08 | ₩155,254 | ₩156,529 | ₩154,409 | ₩154,731 | -0.34% | 21.4만 |
|---|
| 2025.12.05 | ₩156,207 | ₩156,971 | ₩154,678 | ₩155,563 | -0.41% | 17.5만 |
|---|
| 2025.12.04 | ₩155,576 | ₩157,253 | ₩155,442 | ₩156,233 | +0.42% | 21.2만 |
|---|
| 2025.12.03 | ₩153,470 | ₩158,312 | ₩153,229 | ₩156,314 | +1.85% | 24.9만 |
|---|
| 2025.12.02 | ₩154,839 | ₩155,576 | ₩153,591 | ₩154,034 | -0.52% | 21.4만 |
|---|
| 2025.12.01 | ₩150,761 | ₩154,919 | ₩149,607 | ₩153,886 | +2.07% | 25만 |
|---|
| 2025.11.28 | ₩152,867 | ₩152,867 | ₩150,841 | ₩151,056 | -1.18% | 13.2만 |
|---|
| 2025.11.26 | ₩151,378 | ₩153,926 | ₩150,909 | ₩152,290 | +0.60% | 28.1만 |
|---|
| 2025.11.25 | ₩147,448 | ₩152,907 | ₩147,448 | ₩152,022 | +3.10% | 23.9만 |
|---|
| 2025.11.24 | ₩146,898 | ₩148,374 | ₩145,785 | ₩146,925 | +0.02% | 28.4만 |
|---|
| 2025.11.21 | ₩143,491 | ₩148,642 | ₩143,250 | ₩146,925 | +2.39% | 33.1만 |
|---|
| 2025.11.20 | ₩143,545 | ₩145,798 | ₩141,600 | ₩142,002 | -1.07% | 29.7만 |
|---|
| 2025.11.19 | ₩140,527 | ₩143,357 | ₩140,366 | ₩142,861 | +1.66% | 24.8만 |
|---|
| 2025.11.18 | ₩137,777 | ₩141,613 | ₩137,777 | ₩140,768 | +2.17% | 33.3만 |
|---|
| 2025.11.17 | ₩143,370 | ₩144,698 | ₩138,046 | ₩138,367 | -3.49% | 34.2만 |
|---|
| 2025.11.14 | ₩143,344 | ₩145,302 | ₩142,177 | ₩144,269 | +0.65% | 23.1만 |
|---|
| 2025.11.13 | ₩145,892 | ₩146,885 | ₩143,827 | ₩144,470 | -0.97% | 21.6만 |
|---|
| 2025.11.12 | ₩145,906 | ₩148,816 | ₩145,195 | ₩145,892 | -0.01% | 28.4만 |
|---|
| 2025.11.11 | ₩145,543 | ₩148,400 | ₩144,497 | ₩147,274 | +1.19% | 18.8만 |
|---|
| 2025.11.10 | ₩146,066 | ₩146,965 | ₩144,470 | ₩145,517 | -0.38% | 23만 |
|---|
| 2025.11.07 | ₩142,029 | ₩144,993 | ₩141,640 | ₩144,953 | +2.06% | 220.9만 |
|---|
| 2025.11.06 | ₩143,920 | ₩146,952 | ₩141,694 | ₩142,633 | -0.89% | 25.1만 |
|---|
| 2025.11.05 | ₩140,433 | ₩144,269 | ₩139,655 | ₩143,652 | +2.29% | 27.4만 |
|---|
| 2025.11.04 | ₩140,245 | ₩141,023 | ₩139,427 | ₩139,910 | -0.24% | 21.7만 |
|---|
| 2025.11.03 | ₩139,414 | ₩140,849 | ₩137,965 | ₩140,849 | +1.03% | 24.8만 |
|---|
| 2025.10.31 | ₩139,655 | ₩141,265 | ₩138,139 | ₩140,272 | +0.44% | 22.1만 |
|---|
| 2025.10.30 | ₩141,949 | ₩144,175 | ₩140,299 | ₩140,527 | -1.00% | 23.1만 |
|---|
| 2025.10.29 | ₩144,323 | ₩146,442 | ₩141,117 | ₩142,150 | -1.51% | 34.9만 |
|---|
| 2025.10.28 | ₩144,444 | ₩145,865 | ₩143,236 | ₩144,175 | -0.19% | 32.9만 |
|---|
| 2025.10.27 | ₩143,867 | ₩145,999 | ₩142,512 | ₩144,739 | +0.61% | 21.5만 |
|---|
| 2025.10.24 | ₩141,895 | ₩143,424 | ₩141,305 | ₩142,552 | +0.46% | 25.3만 |
|---|
| 2025.10.23 | ₩141,077 | ₩142,593 | ₩139,508 | ₩140,554 | -0.37% | 39.2만 |
|---|
| 2025.10.22 | ₩142,163 | ₩143,880 | ₩140,218 | ₩140,567 | -1.12% | 27.2만 |
|---|
| 2025.10.21 | ₩146,777 | ₩147,408 | ₩141,010 | ₩142,874 | -2.66% | 48.5만 |
|---|
| 2025.10.20 | ₩146,026 | ₩148,414 | ₩145,517 | ₩147,475 | +0.99% | 28.1만 |
|---|
| 2025.10.17 | ₩142,056 | ₩144,819 | ₩140,849 | ₩144,537 | +1.75% | 26.9만 |
|---|
| 2025.10.16 | ₩147,757 | ₩147,810 | ₩139,320 | ₩140,366 | -5.00% | 35.7만 |
|---|
| 2025.10.15 | ₩152,330 | ₩153,336 | ₩146,965 | ₩148,025 | -2.83% | 19.9만 |
|---|
| 2025.10.14 | ₩148,521 | ₩153,296 | ₩147,850 | ₩152,075 | +2.39% | 19.8만 |
|---|
| 2025.10.13 | ₩148,159 | ₩149,366 | ₩147,086 | ₩149,031 | +0.59% | 18.5만 |
|---|
| 2025.10.10 | ₩154,758 | ₩155,536 | ₩145,449 | ₩145,476 | -6.00% | 22.9만 |
|---|