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 | ₩168,676 | ₩169,118 | ₩167,509 | ₩168,287 | -0.23% | 21.2만 |
| 2026.10.08 | ₩167,576 | ₩170,164 | ₩166,945 | ₩169,561 | +1.18% | 21.1만 |
| 2026.10.07 | ₩169,977 | ₩169,977 | ₩167,388 | ₩168,193 | -1.05% | 24.9만 |
| 2026.10.06 | ₩172,257 | ₩173,169 | ₩171,050 | ₩171,881 | -0.22% | 21.9만 |
| 2026.10.05 | ₩172,163 | ₩172,766 | ₩170,111 | ₩171,988 | -0.10% | 25.8만 |
| 2026.10.02 | ₩170,647 | ₩172,981 | ₩170,647 | ₩172,163 | +0.89% | 20.1만 |
| 2026.10.01 | ₩168,461 | ₩169,963 | ₩165,778 | ₩169,588 | +0.67% | 31.6만 |
| 2026.09.30 | ₩170,325 | ₩172,445 | ₩168,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩169,534 |
| -0.46% |
| 35.5만 |
| 2026.09.29 | ₩175,154 | ₩176,079 | ₩171,425 | ₩172,512 | -1.51% | 29.9만 |
|---|
| 2026.09.28 | ₩176,616 | ₩176,616 | ₩174,523 | ₩175,154 | -0.83% | 20.8만 |
|---|
| 2026.09.25 | ₩176,495 | ₩177,555 | ₩175,985 | ₩176,737 | +0.14% | 18.8만 |
|---|
| 2026.09.24 | ₩175,811 | ₩176,227 | ₩173,866 | ₩175,436 | -0.21% | 27.4만 |
|---|
| 2026.09.23 | ₩175,234 | ₩177,072 | ₩174,926 | ₩175,140 | -0.05% | 23.2만 |
|---|
| 2026.09.22 | ₩179,097 | ₩179,795 | ₩175,664 | ₩175,771 | -1.86% | 22.2만 |
|---|
| 2026.09.21 | ₩178,386 | ₩179,499 | ₩176,374 | ₩178,574 | +0.11% | 24.6만 |
|---|
| 2026.09.18 | ₩177,541 | ₩178,574 | ₩176,562 | ₩178,051 | +0.29% | 72.5만 |
|---|
| 2026.09.17 | ₩180,103 | ₩180,546 | ₩177,367 | ₩178,413 | -0.94% | 35.1만 |
|---|
| 2026.09.16 | ₩181,726 | ₩182,088 | ₩175,731 | ₩178,145 | -1.97% | 25.8만 |
|---|
| 2026.09.15 | ₩182,745 | ₩184,234 | ₩181,766 | ₩182,102 | -0.35% | 20.8만 |
|---|
| 2026.09.14 | ₩181,994 | ₩183,885 | ₩181,672 | ₩182,893 | +0.49% | 22.6만 |
|---|
| 2026.09.11 | ₩181,887 | ₩182,826 | ₩179,231 | ₩181,994 | +0.06% | 26.9만 |
|---|
| 2026.09.10 | ₩180,277 | ₩181,659 | ₩178,386 | ₩181,350 | +0.60% | 22.5만 |
|---|
| 2026.09.09 | ₩180,894 | ₩182,169 | ₩179,607 | ₩180,412 | -0.27% | 21.6만 |
|---|
| 2026.09.08 | ₩183,349 | ₩184,261 | ₩181,954 | ₩182,034 | -0.72% | 25.4만 |
|---|
| 2026.09.04 | ₩183,724 | ₩184,851 | ₩182,155 | ₩183,349 | -0.20% | 49.3만 |
|---|
| 2026.09.03 | ₩182,799 | ₩185,173 | ₩182,799 | ₩184,221 | +0.78% | 22.5만 |
|---|
| 2026.09.02 | ₩179,325 | ₩183,094 | ₩177,742 | ₩182,571 | +1.81% | 28.3만 |
|---|
| 2026.09.01 | ₩182,115 | ₩183,040 | ₩178,654 | ₩179,191 | -1.61% | 22.1만 |
|---|
| 2026.08.31 | ₩184,087 | ₩184,087 | ₩182,048 | ₩182,517 | -0.85% | 17.2만 |
|---|
| 2026.08.28 | ₩185,763 | ₩186,809 | ₩184,140 | ₩184,395 | -0.74% | 18만 |
|---|
| 2026.08.27 | ₩184,556 | ₩185,629 | ₩182,504 | ₩185,481 | +0.50% | 17.9만 |
|---|
| 2026.08.26 | ₩186,528 | ₩187,695 | ₩185,200 | ₩185,575 | -0.51% | 23.3만 |
|---|
| 2026.08.25 | ₩188,888 | ₩188,888 | ₩185,803 | ₩185,924 | -1.57% | 21만 |
|---|
| 2026.08.24 | ₩188,419 | ₩190,806 | ₩186,796 | ₩188,392 | -0.01% | 18만 |
|---|
| 2026.08.21 | ₩188,821 | ₩189,519 | ₩187,306 | ₩188,405 | -0.22% | 17.5만 |
|---|
| 2026.08.20 | ₩187,239 | ₩190,069 | ₩186,836 | ₩187,560 | +0.17% | 23.6만 |
|---|
| 2026.08.19 | ₩194,106 | ₩194,441 | ₩188,030 | ₩188,244 | -3.02% | 29.4만 |
|---|
| 2026.08.18 | ₩195,447 | ₩195,447 | ₩193,717 | ₩194,508 | -0.48% | 19.1만 |
|---|
| 2026.08.17 | ₩195,608 | ₩196,949 | ₩195,206 | ₩195,447 | -0.08% | 16.9만 |
|---|
| 2026.08.14 | ₩194,615 | ₩196,332 | ₩194,495 | ₩195,916 | +0.67% | 13.6만 |
|---|
| 2026.08.13 | ₩194,857 | ₩195,930 | ₩194,709 | ₩195,353 | +0.25% | 16.9만 |
|---|
| 2026.08.12 | ₩193,113 | ₩194,642 | ₩192,080 | ₩194,186 | +0.56% | 17.9만 |
|---|
| 2026.08.11 | ₩192,000 | ₩193,905 | ₩191,879 | ₩193,180 | +0.61% | 17만 |
|---|
| 2026.08.10 | ₩191,933 | ₩193,341 | ₩190,578 | ₩192,013 | +0.04% | 21.2만 |
|---|
| 2026.08.07 | ₩193,516 | ₩193,905 | ₩191,584 | ₩192,872 | -0.33% | 21.9만 |
|---|
| 2026.08.06 | ₩195,018 | ₩196,118 | ₩193,583 | ₩193,770 | -0.64% | 25만 |
|---|
| 2026.08.05 | ₩194,361 | ₩194,884 | ₩193,140 | ₩193,851 | -0.26% | 22.2만 |
|---|
| 2026.08.04 | ₩192,671 | ₩195,232 | ₩191,906 | ₩194,065 | +0.72% | 19.9만 |
|---|
| 2026.08.03 | ₩191,598 | ₩193,542 | ₩190,833 | ₩192,845 | +0.65% | 18.4만 |
|---|
| 2026.07.31 | ₩189,653 | ₩190,900 | ₩187,869 | ₩189,505 | -0.08% | 20.6만 |
|---|
| 2026.07.30 | ₩190,270 | ₩191,034 | ₩189,076 | ₩189,210 | -0.56% | 25.3만 |
|---|
| 2026.07.29 | ₩190,189 | ₩191,866 | ₩188,540 | ₩189,291 | -0.47% | 28.2만 |
|---|
| 2026.07.28 | ₩190,726 | ₩191,651 | ₩189,384 | ₩191,048 | +0.17% | 30.9만 |
|---|
| 2026.07.27 | ₩192,416 | ₩192,671 | ₩188,969 | ₩189,291 | -1.62% | 25.6만 |
|---|
| 2026.07.24 | ₩190,015 | ₩192,590 | ₩188,928 | ₩190,833 | +0.43% | 33.3만 |
|---|
| 2026.07.23 | ₩189,720 | ₩189,720 | ₩186,715 | ₩189,411 | -0.16% | 23.7만 |
|---|
| 2026.07.22 | ₩187,963 | ₩190,390 | ₩186,447 | ₩189,854 | +1.01% | 32.5만 |
|---|
| 2026.07.21 | ₩188,405 | ₩189,197 | ₩184,113 | ₩187,748 | -0.35% | 38만 |
|---|
| 2026.07.20 | ₩189,197 | ₩190,337 | ₩187,346 | ₩188,405 | -0.42% | 60.1만 |
|---|
| 2026.07.17 | ₩190,686 | ₩192,322 | ₩188,526 | ₩189,438 | -0.65% | 36.3만 |
|---|
| 2026.07.16 | ₩186,943 | ₩192,510 | ₩186,876 | ₩191,946 | +2.68% | 22.7만 |
|---|
| 2026.07.15 | ₩186,179 | ₩188,070 | ₩185,790 | ₩186,876 | +0.37% | 22.2만 |
|---|
| 2026.07.14 | ₩185,119 | ₩186,796 | ₩184,811 | ₩185,696 | +0.31% | 21만 |
|---|
| 2026.07.13 | ₩186,367 | ₩187,118 | ₩184,543 | ₩185,173 | -0.64% | 18.4만 |
|---|
| 2026.07.10 | ₩184,717 | ₩186,407 | ₩184,033 | ₩186,018 | +0.70% | 18.6만 |
|---|
| 2026.07.09 | ₩181,847 | ₩185,884 | ₩181,766 | ₩184,945 | +1.70% | 23.4만 |
|---|
| 2026.07.08 | ₩187,829 | ₩187,842 | ₩180,854 | ₩181,578 | -3.33% | 30.9만 |
|---|
| 2026.07.07 | ₩188,191 | ₩189,961 | ₩187,373 | ₩188,352 | +0.09% | 26.9만 |
|---|
| 2026.07.06 | ₩186,461 | ₩188,432 | ₩186,407 | ₩187,936 | +0.79% | 19.7만 |
|---|
| 2026.07.02 | ₩189,693 | ₩190,458 | ₩185,629 | ₩186,823 | -1.51% | 19만 |
|---|
| 2026.07.01 | ₩184,972 | ₩189,881 | ₩184,368 | ₩189,438 | +2.41% | 23.8만 |
|---|
| 2026.06.30 | ₩185,790 | ₩186,742 | ₩184,422 | ₩186,273 | +0.26% | 17.3만 |
|---|
| 2026.06.29 | ₩186,313 | ₩187,319 | ₩184,891 | ₩185,790 | -0.28% | 24.8만 |
|---|
| 2026.06.26 | ₩186,380 | ₩187,131 | ₩184,395 | ₩186,568 | +0.10% | 48.5만 |
|---|
| 2026.06.25 | ₩182,759 | ₩186,903 | ₩182,262 | ₩185,709 | +1.61% | 25.7만 |
|---|
| 2026.06.24 | ₩181,364 | ₩184,744 | ₩179,996 | ₩183,778 | +1.33% | 29.4만 |
|---|
| 2026.06.23 | ₩177,608 | ₩181,552 | ₩177,608 | ₩181,364 | +2.11% | 24.4만 |
|---|
| 2026.06.22 | ₩175,757 | ₩178,306 | ₩175,154 | ₩178,225 | +1.40% | 32만 |
|---|
| 2026.06.18 | ₩176,200 | ₩178,400 | ₩174,148 | ₩174,805 | -0.79% | 60만 |
|---|
| 2026.06.17 | ₩178,266 | ₩179,513 | ₩174,014 | ₩175,489 | -1.56% | 43.4만 |
|---|
| 2026.06.16 | ₩177,783 | ₩179,325 | ₩176,777 | ₩178,534 | +0.42% | 19.5만 |
|---|
| 2026.06.15 | ₩180,948 | ₩182,558 | ₩176,737 | ₩177,112 | -2.12% | 26.7만 |
|---|
| 2026.06.12 | ₩178,386 | ₩180,626 | ₩178,306 | ₩180,546 | +1.21% | 22.3만 |
|---|
| 2026.06.11 | ₩177,340 | ₩177,890 | ₩175,516 | ₩177,313 | -0.02% | 24.5만 |
|---|
| 2026.06.10 | ₩175,516 | ₩178,601 | ₩174,832 | ₩176,509 | +0.57% | 21.4만 |
|---|
| 2026.06.09 | ₩174,215 | ₩178,239 | ₩174,202 | ₩175,516 | +0.75% | 28.7만 |
|---|
| 2026.06.08 | ₩174,202 | ₩174,953 | ₩172,445 | ₩172,941 | -0.72% | 23.3만 |
|---|
| 2026.06.05 | ₩172,686 | ₩174,322 | ₩172,069 | ₩173,316 | +0.37% | 18.8만 |
|---|
| 2026.06.04 | ₩170,231 | ₩173,035 | ₩169,789 | ₩172,552 | +1.36% | 16.9만 |
|---|
| 2026.06.03 | ₩170,178 | ₩170,178 | ₩167,616 | ₩168,179 | -1.17% | 21.4만 |
|---|
| 2026.06.02 | ₩167,160 | ₩171,425 | ₩165,296 | ₩170,889 | +2.23% | 36.2만 |
|---|
| 2026.06.01 | ₩170,218 | ₩172,954 | ₩167,053 | ₩167,415 | -1.65% | 29.4만 |
|---|
| 2026.05.29 | ₩172,149 | ₩172,968 | ₩169,963 | ₩171,734 | -0.24% | 29.6만 |
|---|
| 2026.05.28 | ₩173,759 | ₩173,759 | ₩171,452 | ₩173,075 | -0.39% | 24.6만 |
|---|
| 2026.05.27 | ₩177,166 | ₩179,003 | ₩174,202 | ₩174,644 | -1.42% | 31만 |
|---|
| 2026.05.26 | ₩175,798 | ₩178,601 | ₩175,798 | ₩177,622 | +1.04% | 29.5만 |
|---|
| 2026.05.22 | ₩174,067 | ₩175,529 | ₩173,866 | ₩175,368 | +0.75% | 16만 |
|---|
| 2026.05.21 | ₩173,799 | ₩174,926 | ₩172,525 | ₩173,987 | +0.11% | 29.2만 |
|---|
| 2026.05.20 | ₩170,741 | ₩174,389 | ₩170,459 | ₩174,282 | +2.07% | 34.9만 |
|---|
| 2026.05.19 | ₩171,184 | ₩171,626 | ₩169,547 | ₩170,312 | -0.51% | 19.1만 |
|---|
| 2026.05.18 | ₩169,239 | ₩172,149 | ₩169,239 | ₩171,439 | +1.30% | 23.4만 |
|---|
| 2026.05.15 | ₩170,218 | ₩170,392 | ₩167,214 | ₩169,480 | -0.43% | 26.5만 |
|---|
| 2026.05.14 | ₩171,546 | ₩172,780 | ₩170,620 | ₩170,755 | -0.46% | 22.9만 |
|---|
| 2026.05.13 | ₩171,962 | ₩171,962 | ₩168,769 | ₩170,245 | -1.00% | 31만 |
|---|
| 2026.05.12 | ₩174,684 | ₩174,684 | ₩169,869 | ₩173,048 | -0.94% | 29.5만 |
|---|
| 2026.05.11 | ₩178,131 | ₩178,923 | ₩173,008 | ₩174,215 | -2.20% | 30.4만 |
|---|
| 2026.05.08 | ₩179,231 | ₩182,598 | ₩177,045 | ₩177,675 | -0.87% | 29.1만 |
|---|
| 2026.05.07 | ₩181,766 | ₩181,833 | ₩178,695 | ₩178,990 | -1.53% | 24.4만 |
|---|
| 2026.05.06 | ₩182,088 | ₩183,859 | ₩181,417 | ₩181,793 | -0.16% | 20.9만 |
|---|
| 2026.05.05 | ₩178,963 | ₩181,672 | ₩178,359 | ₩180,747 | +1.00% | 21.8만 |
|---|
| 2026.05.04 | ₩177,917 | ₩179,862 | ₩174,604 | ₩178,386 | +0.26% | 26만 |
|---|
| 2026.05.01 | ₩179,298 | ₩180,224 | ₩178,024 | ₩179,070 | -0.13% | 30.6만 |
|---|
| 2026.04.30 | ₩176,857 | ₩180,881 | ₩174,966 | ₩179,446 | +1.46% | 26만 |
|---|
| 2026.04.29 | ₩179,687 | ₩180,519 | ₩177,313 | ₩177,394 | -1.28% | 28.7만 |
|---|
| 2026.04.28 | ₩179,204 | ₩180,559 | ₩178,802 | ₩179,687 | +0.27% | 30.8만 |
|---|
| 2026.04.27 | ₩178,225 | ₩180,184 | ₩178,064 | ₩178,467 | +0.14% | 26.4만 |
|---|
| 2026.04.24 | ₩179,231 | ₩180,801 | ₩177,058 | ₩177,796 | -0.80% | 38.5만 |
|---|
| 2026.04.23 | ₩181,874 | ₩181,967 | ₩178,145 | ₩179,660 | -1.22% | 36.5만 |
|---|
| 2026.04.22 | ₩181,015 | ₩182,410 | ₩178,547 | ₩181,122 | +0.06% | 36.7만 |
|---|
| 2026.04.21 | ₩181,498 | ₩183,859 | ₩178,842 | ₩179,902 | -0.88% | 40.9만 |
|---|
| 2026.04.20 | ₩184,248 | ₩187,399 | ₩183,054 | ₩183,872 | -0.20% | 59.6만 |
|---|
| 2026.04.17 | ₩183,563 | ₩187,413 | ₩183,094 | ₩185,253 | +0.92% | 43.4만 |
|---|
| 2026.04.16 | ₩181,042 | ₩182,799 | ₩180,505 | ₩181,766 | +0.40% | 33.4만 |
|---|
| 2026.04.15 | ₩182,102 | ₩182,102 | ₩179,432 | ₩181,042 | -0.58% | 37.4만 |
|---|
| 2026.04.14 | ₩181,163 | ₩182,169 | ₩179,728 | ₩181,592 | +0.24% | 27.1만 |
|---|
| 2026.04.13 | ₩179,392 | ₩181,552 | ₩178,292 | ₩181,337 | +1.08% | 25.7만 |
|---|
| 2026.04.10 | ₩181,578 | ₩181,578 | ₩179,701 | ₩179,929 | -0.91% | 28.1만 |
|---|
| 2026.04.09 | ₩179,111 | ₩182,920 | ₩176,428 | ₩182,034 | +1.63% | 34만 |
|---|
| 2026.04.08 | ₩178,628 | ₩181,377 | ₩178,628 | ₩180,009 | +0.77% | 35만 |
|---|
| 2026.04.07 | ₩174,228 | ₩176,643 | ₩171,975 | ₩175,677 | +0.83% | 39.7만 |
|---|
| 2026.04.06 | ₩172,418 | ₩174,872 | ₩171,841 | ₩174,215 | +1.04% | 24.9만 |
|---|
| 2026.04.02 | ₩169,239 | ₩172,753 | ₩169,132 | ₩172,458 | +1.90% | 24.6만 |
|---|
| 2026.04.01 | ₩172,337 | ₩174,832 | ₩171,667 | ₩171,801 | -0.31% | 37.5만 |
|---|
| 2026.03.31 | ₩169,507 | ₩173,370 | ₩169,212 | ₩171,760 | +1.33% | 49만 |
|---|
| 2026.03.30 | ₩168,823 | ₩170,191 | ₩167,267 | ₩167,884 | -0.56% | 37.6만 |
|---|
| 2026.03.27 | ₩168,837 | ₩168,837 | ₩166,892 | ₩167,120 | -1.02% | 32.4만 |
|---|
| 2026.03.26 | ₩167,670 | ₩169,507 | ₩167,080 | ₩169,279 | +0.96% | 31.7만 |
|---|
| 2026.03.25 | ₩171,063 | ₩172,780 | ₩168,085 | ₩168,662 | -1.40% | 32.8만 |
|---|
| 2026.03.24 | ₩167,509 | ₩172,471 | ₩167,160 | ₩169,735 | +1.33% | 37.4만 |
|---|
| 2026.03.23 | ₩171,372 | ₩175,060 | ₩168,769 | ₩169,038 | -1.36% | 48.8만 |
|---|
| 2026.03.20 | ₩168,582 | ₩168,877 | ₩166,395 | ₩167,750 | -0.49% | 73.6만 |
|---|
| 2026.03.19 | ₩166,248 | ₩169,521 | ₩165,577 | ₩168,582 | +1.40% | 43.8만 |
|---|
| 2026.03.18 | ₩167,066 | ₩167,589 | ₩165,309 | ₩166,530 | -0.32% | 41.2만 |
|---|
| 2026.03.17 | ₩169,467 | ₩170,486 | ₩165,953 | ₩167,455 | -1.19% | 28.9만 |
|---|
| 2026.03.16 | ₩168,729 | ₩170,647 | ₩167,965 | ₩168,085 | -0.38% | 24.4만 |
|---|
| 2026.03.13 | ₩169,440 | ₩171,197 | ₩166,610 | ₩167,576 | -1.10% | 32.2만 |
|---|
| 2026.03.12 | ₩164,236 | ₩169,158 | ₩164,236 | ₩168,300 | +2.47% | 32.8만 |
|---|
| 2026.03.11 | ₩167,455 | ₩168,555 | ₩165,980 | ₩168,206 | +0.45% | 30.6만 |
|---|
| 2026.03.10 | ₩168,005 | ₩171,667 | ₩165,618 | ₩168,488 | +0.29% | 46.1만 |
|---|
| 2026.03.09 | ₩166,154 | ₩168,863 | ₩161,661 | ₩168,085 | +1.16% | 30.7만 |
|---|
| 2026.03.06 | ₩167,643 | ₩171,358 | ₩165,805 | ₩168,421 | +0.46% | 40.7만 |
|---|
| 2026.03.05 | ₩171,492 | ₩173,450 | ₩170,513 | ₩172,109 | +0.36% | 34.9만 |
|---|
| 2026.03.04 | ₩172,565 | ₩174,161 | ₩171,211 | ₩173,531 | +0.56% | 37.8만 |
|---|
| 2026.03.03 | ₩168,488 | ₩172,673 | ₩166,865 | ₩172,297 | +2.26% | 43.4만 |
|---|
| 2026.03.02 | ₩166,610 | ₩173,182 | ₩166,007 | ₩172,351 | +3.45% | 33.1만 |
|---|
| 2026.02.27 | ₩172,847 | ₩174,389 | ₩167,120 | ₩168,622 | -2.44% | 39.9만 |
|---|
| 2026.02.26 | ₩175,073 | ₩178,239 | ₩174,242 | ₩175,529 | +0.26% | 28.7만 |
|---|
| 2026.02.25 | ₩173,437 | ₩175,623 | ₩173,370 | ₩174,805 | +0.79% | 24.7만 |
|---|
| 2026.02.24 | ₩173,544 | ₩174,430 | ₩171,184 | ₩173,330 | -0.12% | 32.2만 |
|---|
| 2026.02.23 | ₩179,084 | ₩179,996 | ₩171,975 | ₩173,544 | -3.09% | 49.6만 |
|---|
| 2026.02.20 | ₩178,292 | ₩180,760 | ₩176,857 | ₩179,848 | +0.87% | 30.8만 |
|---|
| 2026.02.19 | ₩176,924 | ₩179,352 | ₩176,052 | ₩179,070 | +1.21% | 42.1만 |
|---|
| 2026.02.18 | ₩179,137 | ₩182,330 | ₩178,856 | ₩178,936 | -0.11% | 35.6만 |
|---|
| 2026.02.17 | ₩180,801 | ₩182,262 | ₩178,883 | ₩179,137 | -0.92% | 24.3만 |
|---|
| 2026.02.13 | ₩179,151 | ₩181,109 | ₩177,273 | ₩180,023 | +0.49% | 24.5만 |
|---|
| 2026.02.12 | ₩183,349 | ₩184,382 | ₩177,649 | ₩179,674 | -2.00% | 31.6만 |
|---|
| 2026.02.11 | ₩183,537 | ₩185,656 | ₩180,680 | ₩181,820 | -0.94% | 29.5만 |
|---|
| 2026.02.10 | ₩182,262 | ₩183,376 | ₩180,023 | ₩181,914 | -0.19% | 29.5만 |
|---|
| 2026.02.09 | ₩182,182 | ₩184,033 | ₩181,404 | ₩182,920 | +0.40% | 40만 |
|---|
| 2026.02.06 | ₩182,169 | ₩183,563 | ₩181,538 | ₩183,175 | +0.55% | 42.2만 |
|---|
| 2026.02.05 | ₩180,492 | ₩182,718 | ₩178,400 | ₩180,224 | -0.15% | 39.7만 |
|---|
| 2026.02.04 | ₩178,319 | ₩182,383 | ₩178,319 | ₩180,546 | +1.25% | 53.9만 |
|---|
| 2026.02.03 | ₩174,912 | ₩178,775 | ₩174,832 | ₩177,032 | +1.21% | 56.5만 |
|---|
| 2026.02.02 | ₩174,550 | ₩176,106 | ₩173,491 | ₩174,765 | +0.12% | 40.7만 |
|---|
| 2026.01.30 | ₩175,140 | ₩176,280 | ₩172,807 | ₩174,282 | -0.49% | 39.7만 |
|---|
| 2026.01.29 | ₩173,558 | ₩175,704 | ₩173,236 | ₩175,087 | +0.88% | 31.9만 |
|---|
| 2026.01.28 | ₩174,067 | ₩174,765 | ₩172,391 | ₩172,713 | -0.78% | 28.1만 |
|---|
| 2026.01.27 | ₩175,677 | ₩176,884 | ₩174,054 | ₩174,067 | -0.92% | 25.4만 |
|---|
| 2026.01.26 | ₩175,690 | ₩177,313 | ₩173,826 | ₩174,979 | -0.40% | 33.2만 |
|---|
| 2026.01.23 | ₩181,069 | ₩181,149 | ₩176,428 | ₩177,206 | -2.13% | 40만 |
|---|
| 2026.01.22 | ₩183,671 | ₩185,213 | ₩181,082 | ₩181,847 | -0.99% | 44.2만 |
|---|
| 2026.01.21 | ₩176,549 | ₩183,872 | ₩175,878 | ₩182,517 | +3.38% | 56.2만 |
|---|
| 2026.01.20 | ₩171,962 | ₩176,401 | ₩170,862 | ₩174,067 | +1.22% | 45만 |
|---|
| 2026.01.16 | ₩170,594 | ₩172,015 | ₩170,084 | ₩171,962 | +0.80% | 31만 |
|---|
| 2026.01.15 | ₩168,153 | ₩172,686 | ₩167,629 | ₩171,264 | +1.85% | 29.6만 |
|---|
| 2026.01.14 | ₩164,089 | ₩168,273 | ₩164,089 | ₩167,777 | +2.25% | 26.2만 |
|---|
| 2026.01.13 | ₩165,497 | ₩166,409 | ₩164,142 | ₩164,491 | -0.61% | 21.9만 |
|---|
| 2026.01.12 | ₩163,619 | ₩165,309 | ₩160,950 | ₩164,853 | +0.75% | 24.5만 |
|---|
| 2026.01.09 | ₩165,564 | ₩167,455 | ₩164,826 | ₩165,121 | -0.27% | 24.8만 |
|---|
| 2026.01.08 | ₩162,975 | ₩167,992 | ₩162,975 | ₩165,443 | +1.51% | 33.2만 |
|---|
| 2026.01.07 | ₩163,364 | ₩164,209 | ₩162,264 | ₩163,753 | +0.24% | 18.1만 |
|---|
| 2026.01.06 | ₩161,285 | ₩164,974 | ₩160,413 | ₩163,901 | +1.62% | 34만 |
|---|
| 2026.01.05 | ₩158,697 | ₩164,410 | ₩152,272 | ₩162,264 | +2.25% | 33만 |
|---|
| 2026.01.02 | ₩159,542 | ₩160,548 | ₩157,610 | ₩159,180 | -0.23% | 23.8만 |
|---|
| 2025.12.31 | ₩160,588 | ₩160,789 | ₩158,563 | ₩158,884 | -1.06% | 24만 |
|---|
| 2025.12.30 | ₩161,929 | ₩162,425 | ₩159,703 | ₩160,481 | -0.89% | 28.4만 |
|---|
| 2025.12.29 | ₩162,962 | ₩163,847 | ₩160,883 | ₩161,969 | -0.61% | 22.6만 |
|---|
| 2025.12.26 | ₩163,123 | ₩163,659 | ₩162,184 | ₩163,498 | +0.23% | 21.5만 |
|---|
| 2025.12.24 | ₩161,929 | ₩163,069 | ₩161,808 | ₩162,881 | +0.59% | 12.9만 |
|---|
| 2025.12.23 | ₩162,747 | ₩163,391 | ₩161,151 | ₩162,331 | -0.26% | 35.2만 |
|---|
| 2025.12.22 | ₩160,816 | ₩163,686 | ₩160,413 | ₩162,747 | +1.20% | 39.2만 |
|---|
| 2025.12.19 | ₩159,716 | ₩161,044 | ₩158,925 | ₩160,923 | +0.76% | 68.1만 |
|---|
| 2025.12.18 | ₩160,843 | ₩161,513 | ₩159,676 | ₩160,038 | -0.50% | 27.7만 |
|---|
| 2025.12.17 | ₩158,844 | ₩161,191 | ₩158,764 | ₩159,890 | +0.66% | 41.3만 |
|---|
| 2025.12.16 | ₩160,816 | ₩160,816 | ₩158,656 | ₩159,072 | -1.08% | 29.5만 |
|---|
| 2025.12.15 | ₩160,494 | ₩162,144 | ₩159,703 | ₩160,051 | -0.28% | 38.2만 |
|---|
| 2025.12.12 | ₩160,239 | ₩160,561 | ₩155,907 | ₩159,729 | -0.32% | 27.7만 |
|---|
| 2025.12.11 | ₩159,609 | ₩162,814 | ₩159,475 | ₩161,701 | +1.31% | 28.7만 |
|---|
| 2025.12.10 | ₩154,539 | ₩161,567 | ₩154,539 | ₩160,159 | +3.64% | 24.9만 |
|---|
| 2025.12.09 | ₩154,727 | ₩157,060 | ₩154,727 | ₩155,236 | +0.33% | 22.6만 |
|---|
| 2025.12.08 | ₩155,250 | ₩156,524 | ₩154,405 | ₩154,727 | -0.34% | 21.4만 |
|---|
| 2025.12.05 | ₩156,202 | ₩156,966 | ₩154,673 | ₩155,558 | -0.41% | 17.5만 |
|---|
| 2025.12.04 | ₩155,572 | ₩157,248 | ₩155,437 | ₩156,229 | +0.42% | 21.2만 |
|---|
| 2025.12.03 | ₩153,466 | ₩158,308 | ₩153,224 | ₩156,309 | +1.85% | 24.9만 |
|---|
| 2025.12.02 | ₩154,834 | ₩155,572 | ₩153,587 | ₩154,029 | -0.52% | 21.4만 |
|---|
| 2025.12.01 | ₩150,757 | ₩154,914 | ₩149,603 | ₩153,882 | +2.07% | 25만 |
|---|
| 2025.11.28 | ₩152,862 | ₩152,862 | ₩150,837 | ₩151,052 | -1.18% | 13.2만 |
|---|
| 2025.11.26 | ₩151,373 | ₩153,922 | ₩150,904 | ₩152,286 | +0.60% | 28.1만 |
|---|
| 2025.11.25 | ₩147,444 | ₩152,903 | ₩147,444 | ₩152,017 | +3.10% | 23.9만 |
|---|
| 2025.11.24 | ₩146,894 | ₩148,369 | ₩145,780 | ₩146,921 | +0.02% | 28.4만 |
|---|
| 2025.11.21 | ₩143,487 | ₩148,637 | ₩143,246 | ₩146,921 | +2.39% | 33.1만 |
|---|
| 2025.11.20 | ₩143,541 | ₩145,794 | ₩141,596 | ₩141,998 | -1.07% | 29.7만 |
|---|
| 2025.11.19 | ₩140,523 | ₩143,353 | ₩140,362 | ₩142,857 | +1.66% | 24.8만 |
|---|
| 2025.11.18 | ₩137,773 | ₩141,609 | ₩137,773 | ₩140,764 | +2.17% | 33.3만 |
|---|
| 2025.11.17 | ₩143,366 | ₩144,694 | ₩138,041 | ₩138,363 | -3.49% | 34.2만 |
|---|
| 2025.11.14 | ₩143,339 | ₩145,298 | ₩142,173 | ₩144,265 | +0.65% | 23.1만 |
|---|
| 2025.11.13 | ₩145,888 | ₩146,880 | ₩143,822 | ₩144,466 | -0.97% | 21.6만 |
|---|
| 2025.11.12 | ₩145,901 | ₩148,812 | ₩145,190 | ₩145,888 | -0.01% | 28.4만 |
|---|
| 2025.11.11 | ₩145,539 | ₩148,396 | ₩144,493 | ₩147,269 | +1.19% | 18.8만 |
|---|
| 2025.11.10 | ₩146,062 | ₩146,961 | ₩144,466 | ₩145,512 | -0.38% | 23만 |
|---|
| 2025.11.07 | ₩142,025 | ₩144,989 | ₩141,636 | ₩144,949 | +2.06% | 220.9만 |
|---|
| 2025.11.06 | ₩143,916 | ₩146,947 | ₩141,690 | ₩142,629 | -0.89% | 25.1만 |
|---|
| 2025.11.05 | ₩140,429 | ₩144,265 | ₩139,651 | ₩143,648 | +2.29% | 27.4만 |
|---|
| 2025.11.04 | ₩140,241 | ₩141,019 | ₩139,423 | ₩139,906 | -0.24% | 21.7만 |
|---|
| 2025.11.03 | ₩139,410 | ₩140,845 | ₩137,961 | ₩140,845 | +1.03% | 24.8만 |
|---|
| 2025.10.31 | ₩139,651 | ₩141,260 | ₩138,135 | ₩140,268 | +0.44% | 22.1만 |
|---|
| 2025.10.30 | ₩141,944 | ₩144,171 | ₩140,295 | ₩140,523 | -1.00% | 23.1만 |
|---|
| 2025.10.29 | ₩144,318 | ₩146,438 | ₩141,113 | ₩142,146 | -1.51% | 34.9만 |
|---|
| 2025.10.28 | ₩144,439 | ₩145,861 | ₩143,232 | ₩144,171 | -0.19% | 32.9만 |
|---|
| 2025.10.27 | ₩143,862 | ₩145,995 | ₩142,508 | ₩144,734 | +0.61% | 21.5만 |
|---|
| 2025.10.24 | ₩141,891 | ₩143,420 | ₩141,301 | ₩142,548 | +0.46% | 25.3만 |
|---|
| 2025.10.23 | ₩141,073 | ₩142,588 | ₩139,503 | ₩140,550 | -0.37% | 39.2만 |
|---|
| 2025.10.22 | ₩142,159 | ₩143,876 | ₩140,214 | ₩140,563 | -1.12% | 27.2만 |
|---|
| 2025.10.21 | ₩146,773 | ₩147,403 | ₩141,006 | ₩142,870 | -2.66% | 48.5만 |
|---|
| 2025.10.20 | ₩146,022 | ₩148,409 | ₩145,512 | ₩147,470 | +0.99% | 28.1만 |
|---|
| 2025.10.17 | ₩142,052 | ₩144,815 | ₩140,845 | ₩144,533 | +1.75% | 26.9만 |
|---|
| 2025.10.16 | ₩147,752 | ₩147,806 | ₩139,316 | ₩140,362 | -5.00% | 35.7만 |
|---|
| 2025.10.15 | ₩152,326 | ₩153,332 | ₩146,961 | ₩148,020 | -2.83% | 19.9만 |
|---|
| 2025.10.14 | ₩148,517 | ₩153,291 | ₩147,846 | ₩152,071 | +2.39% | 19.8만 |
|---|
| 2025.10.13 | ₩148,154 | ₩149,362 | ₩147,081 | ₩149,026 | +0.59% | 18.5만 |
|---|
| 2025.10.10 | ₩154,753 | ₩155,531 | ₩145,445 | ₩145,472 | -6.00% | 22.9만 |
|---|