시장 데이터를 불러오는 중
전체 종목
Ollie's Bargain Outlet Holdings, Inc. - Common Stock 과거 주가
Ollie's Bargain Outlet Holdings, Inc. - Common Stock · OLLI · NASDAQ
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ollie's Bargain Outlet Holdings, Inc. - Common Stock · OLLI · NASDAQ
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩115,720 | ₩116,531 | ₩112,595 | ₩114,419 | -1.12% | 142.7만 |
| 2026.10.08 | ₩115,492 | ₩117,691 | ₩114,459 | ₩116,269 | +0.67% | 153.4만 |
| 2026.10.07 | ₩117,664 | ₩118,267 | ₩115,116 | ₩115,492 | -1.85% | 168.5만 |
| 2026.10.06 | ₩115,988 | ₩118,281 | ₩115,532 | ₩117,664 | +1.45% | 166.3만 |
| 2026.10.05 | ₩119,112 | ₩119,863 | ₩116,310 | ₩116,457 | -2.23% | 162.5만 |
| 2026.10.02 | ₩118,884 | ₩119,032 | ₩116,404 | ₩118,073 | -0.68% | 168.3만 |
| 2026.10.01 | ₩116,149 | ₩118,951 | ₩114,298 | ₩117,879 | +1.49% | 150.8만 |
| 2026.09.30 | ₩116,444 | ₩116,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,057 |
| ₩114,848 |
| -1.37% |
| 181.4만 |
| 2026.09.29 | ₩114,902 | ₩116,605 | ₩114,888 | ₩116,363 | +1.27% | 170.9만 |
|---|
| 2026.09.28 | ₩111,281 | ₩115,116 | ₩111,228 | ₩114,687 | +3.06% | 173만 |
|---|
| 2026.09.25 | ₩113,306 | ₩114,473 | ₩111,161 | ₩112,971 | -0.30% | 184만 |
|---|
| 2026.09.24 | ₩110,946 | ₩114,097 | ₩110,571 | ₩113,226 | +2.05% | 202.7만 |
|---|
| 2026.09.23 | ₩111,335 | ₩113,145 | ₩109,779 | ₩110,772 | -0.51% | 245.1만 |
|---|
| 2026.09.22 | ₩109,310 | ₩111,241 | ₩108,351 | ₩110,597 | +1.18% | 199.4만 |
|---|
| 2026.09.21 | ₩103,357 | ₩107,728 | ₩102,653 | ₩106,883 | +3.41% | 190만 |
|---|
| 2026.09.18 | ₩103,021 | ₩105,060 | ₩101,385 | ₩101,694 | -1.29% | 218.1만 |
|---|
| 2026.09.17 | ₩100,192 | ₩102,874 | ₩99,562 | ₩102,177 | +1.98% | 147.6만 |
|---|
| 2026.09.16 | ₩99,173 | ₩103,412 | ₩98,114 | ₩98,194 | -0.99% | 182만 |
|---|
| 2026.09.15 | ₩103,276 | ₩103,846 | ₩98,288 | ₩98,422 | -4.70% | 162.1만 |
|---|
| 2026.09.14 | ₩98,516 | ₩105,006 | ₩98,516 | ₩103,276 | +4.83% | 214.8만 |
|---|
| 2026.09.11 | ₩98,100 | ₩99,146 | ₩95,915 | ₩98,637 | +0.55% | 132.5만 |
|---|
| 2026.09.10 | ₩96,759 | ₩98,784 | ₩95,579 | ₩96,438 | -0.33% | 127.1만 |
|---|
| 2026.09.09 | ₩102,056 | ₩102,847 | ₩96,706 | ₩97,054 | -4.90% | 179.4만 |
|---|
| 2026.09.08 | ₩102,579 | ₩103,759 | ₩100,702 | ₩103,088 | +0.50% | 181.5만 |
|---|
| 2026.09.04 | ₩99,615 | ₩104,154 | ₩98,221 | ₩102,666 | +3.06% | 194.5만 |
|---|
| 2026.09.03 | ₩99,213 | ₩99,421 | ₩93,890 | ₩98,811 | -0.41% | 260.8만 |
|---|
| 2026.09.02 | ₩101,908 | ₩105,515 | ₩97,913 | ₩99,052 | -2.80% | 483.2만 |
|---|
| 2026.09.01 | ₩100,326 | ₩102,016 | ₩95,284 | ₩97,001 | -3.31% | 308만 |
|---|
| 2026.08.31 | ₩96,960 | ₩101,587 | ₩96,531 | ₩101,131 | +4.30% | 268만 |
|---|
| 2026.08.28 | ₩96,853 | ₩97,631 | ₩94,078 | ₩97,108 | +0.26% | 149.5만 |
|---|
| 2026.08.27 | ₩98,730 | ₩99,267 | ₩95,150 | ₩95,888 | -2.88% | 120.1만 |
|---|
| 2026.08.26 | ₩99,803 | ₩100,561 | ₩98,905 | ₩99,589 | -0.21% | 111.6만 |
|---|
| 2026.08.25 | ₩102,512 | ₩103,243 | ₩99,052 | ₩100,045 | -2.41% | 131.1만 |
|---|
| 2026.08.24 | ₩102,056 | ₩103,122 | ₩101,654 | ₩102,378 | +0.32% | 85.7만 |
|---|
| 2026.08.21 | ₩100,728 | ₩102,673 | ₩99,334 | ₩102,002 | +1.26% | 135.7만 |
|---|
| 2026.08.20 | ₩104,979 | ₩104,979 | ₩99,253 | ₩100,232 | -4.52% | 139.7만 |
|---|
| 2026.08.19 | ₩101,734 | ₩106,635 | ₩101,446 | ₩106,454 | +4.64% | 147.2만 |
|---|
| 2026.08.18 | ₩100,836 | ₩104,751 | ₩100,024 | ₩102,190 | +1.34% | 122.7만 |
|---|
| 2026.08.17 | ₩100,916 | ₩102,458 | ₩99,535 | ₩100,474 | -0.44% | 173.5만 |
|---|
| 2026.08.14 | ₩102,860 | ₩103,799 | ₩101,191 | ₩102,565 | -0.29% | 127.4만 |
|---|
| 2026.08.13 | ₩106,132 | ₩106,199 | ₩101,788 | ₩104,175 | -1.84% | 138.4만 |
|---|
| 2026.08.12 | ₩104,456 | ₩105,328 | ₩101,111 | ₩104,925 | +0.45% | 119만 |
|---|
| 2026.08.11 | ₩106,280 | ₩108,023 | ₩105,408 | ₩105,542 | -0.69% | 79.1만 |
|---|
| 2026.08.10 | ₩108,063 | ₩108,613 | ₩106,012 | ₩106,441 | -1.50% | 115.7만 |
|---|
| 2026.08.07 | ₩104,966 | ₩109,686 | ₩104,443 | ₩109,471 | +4.29% | 114.3만 |
|---|
| 2026.08.06 | ₩105,127 | ₩106,159 | ₩101,962 | ₩104,550 | -0.55% | 108.2만 |
|---|
| 2026.08.05 | ₩103,544 | ₩106,172 | ₩102,834 | ₩105,127 | +1.53% | 144.6만 |
|---|
| 2026.08.04 | ₩99,803 | ₩103,745 | ₩99,025 | ₩103,383 | +3.59% | 120.8만 |
|---|
| 2026.08.03 | ₩99,904 | ₩102,049 | ₩98,918 | ₩100,125 | +0.22% | 129.9만 |
|---|
| 2026.07.31 | ₩98,094 | ₩100,232 | ₩97,483 | ₩98,516 | +0.43% | 155.9만 |
|---|
| 2026.07.30 | ₩96,290 | ₩98,288 | ₩95,351 | ₩97,537 | +1.30% | 152.4만 |
|---|
| 2026.07.29 | ₩91,583 | ₩97,276 | ₩91,000 | ₩95,700 | +4.49% | 197.3만 |
|---|
| 2026.07.28 | ₩89,948 | ₩94,808 | ₩89,948 | ₩92,482 | +2.82% | 186.1만 |
|---|
| 2026.07.27 | ₩89,049 | ₩92,207 | ₩89,049 | ₩89,532 | +0.54% | 122.2만 |
|---|
| 2026.07.24 | ₩87,480 | ₩89,693 | ₩85,831 | ₩88,915 | +1.64% | 110.7만 |
|---|
| 2026.07.23 | ₩88,915 | ₩88,915 | ₩85,818 | ₩87,480 | -1.61% | 128.4만 |
|---|
| 2026.07.22 | ₩88,848 | ₩90,712 | ₩88,432 | ₩89,103 | +0.29% | 139.9만 |
|---|
| 2026.07.21 | ₩88,982 | ₩90,216 | ₩88,043 | ₩88,499 | -0.54% | 132.2만 |
|---|
| 2026.07.20 | ₩89,197 | ₩91,597 | ₩88,298 | ₩90,417 | +1.37% | 198.3만 |
|---|
| 2026.07.17 | ₩90,625 | ₩92,710 | ₩88,861 | ₩89,183 | -1.59% | 181.1만 |
|---|
| 2026.07.16 | ₩87,145 | ₩91,785 | ₩87,038 | ₩89,787 | +3.03% | 196.8만 |
|---|
| 2026.07.15 | ₩88,124 | ₩91,838 | ₩87,272 | ₩87,775 | -0.40% | 158.3만 |
|---|
| 2026.07.14 | ₩87,990 | ₩88,553 | ₩86,703 | ₩88,419 | +0.49% | 186만 |
|---|
| 2026.07.13 | ₩87,259 | ₩88,459 | ₩86,153 | ₩87,601 | +0.39% | 212.7만 |
|---|
| 2026.07.10 | ₩85,120 | ₩87,407 | ₩84,758 | ₩87,024 | +2.24% | 200.9만 |
|---|
| 2026.07.09 | ₩82,331 | ₩86,173 | ₩80,843 | ₩85,442 | +3.78% | 449.2만 |
|---|
| 2026.07.08 | ₩87,909 | ₩88,499 | ₩82,613 | ₩82,975 | -5.61% | 629.5만 |
|---|
| 2026.07.07 | ₩92,750 | ₩94,560 | ₩90,833 | ₩91,221 | -1.65% | 305.8만 |
|---|
| 2026.07.06 | ₩101,225 | ₩101,251 | ₩92,522 | ₩92,750 | -8.37% | 359만 |
|---|
| 2026.07.02 | ₩103,263 | ₩104,496 | ₩98,851 | ₩99,508 | -3.64% | 188.8만 |
|---|
| 2026.07.01 | ₩105,086 | ₩105,086 | ₩100,715 | ₩101,251 | -3.65% | 211.2만 |
|---|
| 2026.06.30 | ₩97,685 | ₩103,189 | ₩97,115 | ₩103,088 | +5.53% | 294만 |
|---|
| 2026.06.29 | ₩96,424 | ₩99,320 | ₩96,303 | ₩96,987 | +0.58% | 227.5만 |
|---|
| 2026.06.26 | ₩95,418 | ₩98,355 | ₩95,258 | ₩96,424 | +1.05% | 267.4만 |
|---|
| 2026.06.25 | ₩98,315 | ₩100,252 | ₩95,003 | ₩95,754 | -2.61% | 227.5만 |
|---|
| 2026.06.24 | ₩97,966 | ₩100,474 | ₩97,966 | ₩99,347 | +1.41% | 250.4만 |
|---|
| 2026.06.23 | ₩98,596 | ₩100,286 | ₩97,215 | ₩97,604 | -1.01% | 233.9만 |
|---|
| 2026.06.22 | ₩101,238 | ₩102,834 | ₩98,234 | ₩98,449 | -2.75% | 212.5만 |
|---|
| 2026.06.18 | ₩103,705 | ₩105,757 | ₩101,788 | ₩103,129 | -0.56% | 288만 |
|---|
| 2026.06.17 | ₩109,981 | ₩112,072 | ₩103,115 | ₩103,880 | -5.55% | 254.7만 |
|---|
| 2026.06.16 | ₩113,963 | ₩115,706 | ₩109,210 | ₩109,981 | -3.49% | 158.9만 |
|---|
| 2026.06.15 | ₩112,461 | ₩119,126 | ₩112,099 | ₩113,977 | +1.35% | 228만 |
|---|
| 2026.06.12 | ₩112,341 | ₩116,082 | ₩111,583 | ₩111,630 | -0.63% | 314만 |
|---|
| 2026.06.11 | ₩104,040 | ₩112,917 | ₩103,900 | ₩112,166 | +7.81% | 199.9만 |
|---|
| 2026.06.10 | ₩104,429 | ₩106,152 | ₩103,196 | ₩104,992 | +0.54% | 164.2만 |
|---|
| 2026.06.09 | ₩105,529 | ₩108,734 | ₩104,349 | ₩104,429 | -1.04% | 158.5만 |
|---|
| 2026.06.08 | ₩103,786 | ₩107,259 | ₩102,847 | ₩105,529 | +1.68% | 196.7만 |
|---|
| 2026.06.05 | ₩101,225 | ₩104,349 | ₩100,554 | ₩102,847 | +1.60% | 338만 |
|---|
| 2026.06.04 | ₩106,923 | ₩107,084 | ₩98,704 | ₩99,857 | -6.61% | 313.2만 |
|---|
| 2026.06.03 | ₩104,724 | ₩110,179 | ₩103,437 | ₩106,923 | +2.10% | 330만 |
|---|
| 2026.06.02 | ₩107,902 | ₩109,109 | ₩105,690 | ₩106,266 | -1.52% | 289.2만 |
|---|
| 2026.06.01 | ₩110,584 | ₩112,233 | ₩108,221 | ₩108,425 | -1.95% | 187.2만 |
|---|
| 2026.05.29 | ₩109,337 | ₩111,308 | ₩107,875 | ₩109,458 | +0.11% | 194.9만 |
|---|
| 2026.05.28 | ₩109,873 | ₩113,896 | ₩107,708 | ₩110,678 | +0.73% | 216.6만 |
|---|
| 2026.05.27 | ₩107,527 | ₩108,787 | ₩105,261 | ₩105,408 | -1.97% | 146.7만 |
|---|
| 2026.05.26 | ₩109,659 | ₩110,296 | ₩104,604 | ₩108,103 | -1.42% | 149.5만 |
|---|
| 2026.05.22 | ₩110,624 | ₩111,429 | ₩108,224 | ₩109,739 | -0.80% | 197.6만 |
|---|
| 2026.05.21 | ₩110,919 | ₩112,622 | ₩108,988 | ₩111,389 | +0.42% | 270.4만 |
|---|
| 2026.05.20 | ₩106,454 | ₩110,825 | ₩104,262 | ₩110,289 | +3.60% | 178.3만 |
|---|
| 2026.05.19 | ₩109,833 | ₩109,833 | ₩106,226 | ₩106,856 | -2.71% | 136.5만 |
|---|
| 2026.05.18 | ₩107,493 | ₩110,516 | ₩105,415 | ₩109,109 | +1.50% | 236.1만 |
|---|
| 2026.05.15 | ₩106,669 | ₩108,586 | ₩104,134 | ₩105,247 | -1.33% | 179만 |
|---|
| 2026.05.14 | ₩100,742 | ₩105,770 | ₩100,742 | ₩105,596 | +4.82% | 171.7만 |
|---|
| 2026.05.13 | ₩99,830 | ₩102,069 | ₩98,308 | ₩99,522 | -0.31% | 187.2만 |
|---|
| 2026.05.12 | ₩101,546 | ₩103,745 | ₩99,763 | ₩100,809 | -0.73% | 223.2만 |
|---|
| 2026.05.11 | ₩108,412 | ₩108,841 | ₩100,460 | ₩101,546 | -6.33% | 195.4만 |
|---|
| 2026.05.08 | ₩109,619 | ₩111,844 | ₩107,956 | ₩110,235 | +0.56% | 113.3만 |
|---|
| 2026.05.07 | ₩111,630 | ₩112,636 | ₩109,015 | ₩109,645 | -1.78% | 105.5만 |
|---|
| 2026.05.06 | ₩111,047 | ₩113,869 | ₩110,276 | ₩112,059 | +0.91% | 103.8만 |
|---|
| 2026.05.05 | ₩110,182 | ₩111,590 | ₩108,345 | ₩109,659 | -0.47% | 116만 |
|---|
| 2026.05.04 | ₩113,869 | ₩116,075 | ₩110,450 | ₩110,557 | -2.91% | 141.1만 |
|---|
| 2026.05.01 | ₩116,001 | ₩116,276 | ₩113,024 | ₩114,794 | -1.04% | 127.3만 |
|---|
| 2026.04.30 | ₩114,097 | ₩117,154 | ₩113,802 | ₩116,001 | +1.67% | 137.9만 |
|---|
| 2026.04.29 | ₩117,530 | ₩117,972 | ₩113,722 | ₩114,513 | -2.57% | 138.4만 |
|---|
| 2026.04.28 | ₩123,430 | ₩124,614 | ₩118,251 | ₩118,965 | -3.62% | 122.6만 |
|---|
| 2026.04.27 | ₩121,646 | ₩125,522 | ₩121,472 | ₩123,430 | +1.47% | 183.7만 |
|---|
| 2026.04.24 | ₩118,898 | ₩121,083 | ₩116,658 | ₩121,016 | +1.78% | 119.9만 |
|---|
| 2026.04.23 | ₩119,662 | ₩124,583 | ₩116,980 | ₩118,334 | -1.11% | 121.1만 |
|---|
| 2026.04.22 | ₩118,415 | ₩121,215 | ₩117,530 | ₩119,796 | +1.17% | 118.5만 |
|---|
| 2026.04.21 | ₩125,616 | ₩126,501 | ₩117,537 | ₩118,187 | -5.91% | 162.1만 |
|---|
| 2026.04.20 | ₩127,774 | ₩127,996 | ₩123,282 | ₩125,616 | -1.69% | 94.8만 |
|---|
| 2026.04.17 | ₩127,721 | ₩128,606 | ₩125,160 | ₩127,144 | -0.45% | 128만 |
|---|
| 2026.04.16 | ₩127,975 | ₩130,483 | ₩124,932 | ₩126,769 | -0.94% | 121.3만 |
|---|
| 2026.04.15 | ₩126,782 | ₩129,316 | ₩126,648 | ₩127,694 | +0.72% | 119.5만 |
|---|
| 2026.04.14 | ₩123,081 | ₩127,064 | ₩121,754 | ₩126,380 | +2.68% | 163.6만 |
|---|
| 2026.04.13 | ₩120,969 | ₩123,101 | ₩120,393 | ₩122,947 | +1.63% | 144.8만 |
|---|
| 2026.04.10 | ₩123,671 | ₩124,710 | ₩118,643 | ₩120,560 | -2.52% | 167.5만 |
|---|
| 2026.04.09 | ₩129,973 | ₩130,201 | ₩123,564 | ₩123,886 | -4.68% | 160만 |
|---|
| 2026.04.08 | ₩132,199 | ₩133,004 | ₩129,343 | ₩130,483 | -1.30% | 144.6만 |
|---|
| 2026.04.07 | ₩130,429 | ₩130,711 | ₩127,184 | ₩128,834 | -1.22% | 91.8만 |
|---|
| 2026.04.06 | ₩126,702 | ₩131,569 | ₩125,689 | ₩130,349 | +2.88% | 122.5만 |
|---|
| 2026.04.02 | ₩124,033 | ₩128,405 | ₩122,411 | ₩127,680 | +2.94% | 188.6만 |
|---|
| 2026.04.01 | ₩124,610 | ₩124,677 | ₩121,090 | ₩122,344 | -1.82% | 144.2만 |
|---|
| 2026.03.31 | ₩121,620 | ₩126,501 | ₩121,620 | ₩123,416 | +1.48% | 111.3만 |
|---|
| 2026.03.30 | ₩120,587 | ₩122,961 | ₩119,655 | ₩121,137 | +0.46% | 153.9만 |
|---|
| 2026.03.27 | ₩121,191 | ₩121,439 | ₩118,589 | ₩119,662 | -1.26% | 150.2만 |
|---|
| 2026.03.26 | ₩122,035 | ₩125,113 | ₩121,177 | ₩121,378 | -0.54% | 156.3만 |
|---|
| 2026.03.25 | ₩126,648 | ₩126,648 | ₩121,486 | ₩122,035 | -3.64% | 206만 |
|---|
| 2026.03.24 | ₩125,763 | ₩128,619 | ₩124,275 | ₩125,052 | -0.57% | 150.9만 |
|---|
| 2026.03.23 | ₩135,324 | ₩135,324 | ₩126,112 | ₩126,648 | -6.41% | 261.8만 |
|---|
| 2026.03.20 | ₩135,820 | ₩135,820 | ₩132,266 | ₩132,695 | -2.30% | 174.5만 |
|---|
| 2026.03.19 | ₩134,291 | ₩136,852 | ₩132,856 | ₩136,423 | +1.59% | 138.5만 |
|---|
| 2026.03.18 | ₩138,810 | ₩139,018 | ₩134,747 | ₩135,029 | -2.72% | 112.1만 |
|---|
| 2026.03.17 | ₩142,444 | ₩143,972 | ₩138,756 | ₩139,574 | -2.01% | 126.2만 |
|---|
| 2026.03.16 | ₩146,949 | ₩147,499 | ₩142,605 | ₩142,994 | -2.69% | 218.5만 |
|---|
| 2026.03.13 | ₩144,428 | ₩149,591 | ₩141,519 | ₩146,493 | +1.43% | 206.6만 |
|---|
| 2026.03.12 | ₩141,827 | ₩150,181 | ₩140,171 | ₩140,620 | -0.85% | 304.2만 |
|---|
| 2026.03.11 | ₩143,034 | ₩144,526 | ₩138,180 | ₩138,609 | -3.09% | 168.7만 |
|---|
| 2026.03.10 | ₩141,733 | ₩147,754 | ₩138,314 | ₩143,034 | +0.92% | 147.1만 |
|---|
| 2026.03.09 | ₩144,361 | ₩144,361 | ₩138,280 | ₩142,511 | -1.28% | 121.6만 |
|---|
| 2026.03.06 | ₩144,495 | ₩146,420 | ₩141,945 | ₩146,051 | +1.08% | 78.3만 |
|---|
| 2026.03.05 | ₩144,790 | ₩147,003 | ₩143,262 | ₩146,467 | +1.16% | 99만 |
|---|
| 2026.03.04 | ₩141,130 | ₩146,279 | ₩139,373 | ₩145,877 | +3.36% | 105.2만 |
|---|
| 2026.03.03 | ₩133,285 | ₩140,057 | ₩131,663 | ₩138,864 | +4.19% | 179.5만 |
|---|
| 2026.03.02 | ₩139,494 | ₩139,661 | ₩135,967 | ₩136,034 | -2.48% | 173.8만 |
|---|
| 2026.02.27 | ₩142,712 | ₩143,825 | ₩140,942 | ₩143,610 | +0.63% | 103.4만 |
|---|
| 2026.02.26 | ₩144,080 | ₩146,239 | ₩143,865 | ₩144,656 | +0.40% | 78.1만 |
|---|
| 2026.02.25 | ₩144,013 | ₩144,723 | ₩142,330 | ₩142,672 | -0.93% | 78.6만 |
|---|
| 2026.02.24 | ₩143,034 | ₩146,949 | ₩142,873 | ₩144,576 | +1.08% | 85만 |
|---|
| 2026.02.23 | ₩143,409 | ₩144,080 | ₩139,695 | ₩143,771 | +0.25% | 133.6만 |
|---|
| 2026.02.20 | ₩146,386 | ₩149,336 | ₩144,133 | ₩145,769 | -0.42% | 122만 |
|---|
| 2026.02.19 | ₩148,102 | ₩151,227 | ₩146,715 | ₩146,829 | -0.86% | 71.2만 |
|---|
| 2026.02.18 | ₩149,966 | ₩151,830 | ₩147,754 | ₩148,518 | -0.97% | 78만 |
|---|
| 2026.02.17 | ₩153,774 | ₩154,308 | ₩147,633 | ₩149,832 | -2.56% | 69.3만 |
|---|
| 2026.02.13 | ₩155,169 | ₩156,000 | ₩151,716 | ₩152,460 | -1.75% | 81만 |
|---|
| 2026.02.12 | ₩154,002 | ₩156,899 | ₩152,997 | ₩154,324 | +0.21% | 73.9만 |
|---|
| 2026.02.11 | ₩151,441 | ₩152,836 | ₩150,804 | ₩152,527 | +0.72% | 51.2만 |
|---|
| 2026.02.10 | ₩150,094 | ₩153,707 | ₩149,906 | ₩151,481 | +0.92% | 63.4만 |
|---|
| 2026.02.09 | ₩150,261 | ₩151,629 | ₩148,719 | ₩150,905 | +0.43% | 57.7만 |
|---|
| 2026.02.06 | ₩143,744 | ₩152,501 | ₩143,744 | ₩150,851 | +4.94% | 99만 |
|---|
| 2026.02.05 | ₩146,949 | ₩148,828 | ₩142,833 | ₩143,087 | -2.63% | 102.2만 |
|---|
| 2026.02.04 | ₩146,158 | ₩147,164 | ₩143,490 | ₩145,595 | -0.39% | 145.2만 |
|---|
| 2026.02.03 | ₩147,486 | ₩148,853 | ₩145,012 | ₩145,273 | -1.50% | 125.6만 |
|---|
| 2026.02.02 | ₩147,620 | ₩149,068 | ₩146,312 | ₩147,566 | -0.04% | 69.6만 |
|---|
| 2026.01.30 | ₩144,321 | ₩149,443 | ₩144,321 | ₩147,915 | +2.49% | 132.8만 |
|---|
| 2026.01.29 | ₩143,396 | ₩144,174 | ₩140,339 | ₩143,825 | +0.30% | 127.3만 |
|---|
| 2026.01.28 | ₩148,384 | ₩148,384 | ₩142,377 | ₩143,248 | -3.46% | 126.4만 |
|---|
| 2026.01.27 | ₩152,286 | ₩152,286 | ₩145,488 | ₩148,840 | -2.26% | 93.2만 |
|---|
| 2026.01.26 | ₩150,932 | ₩154,204 | ₩150,469 | ₩152,581 | +1.09% | 92.7만 |
|---|
| 2026.01.23 | ₩148,920 | ₩152,648 | ₩148,840 | ₩151,696 | +1.86% | 104.2만 |
|---|
| 2026.01.22 | ₩156,698 | ₩158,494 | ₩149,463 | ₩150,074 | -4.23% | 140.3만 |
|---|
| 2026.01.21 | ₩154,740 | ₩160,063 | ₩153,231 | ₩156,416 | +1.08% | 171.4만 |
|---|
| 2026.01.20 | ₩154,029 | ₩156,456 | ₩151,079 | ₩153,144 | -0.57% | 166만 |
|---|
| 2026.01.16 | ₩158,414 | ₩158,414 | ₩155,477 | ₩156,362 | -1.30% | 89만 |
|---|
| 2026.01.15 | ₩156,778 | ₩160,224 | ₩156,289 | ₩157,288 | +0.33% | 85.1만 |
|---|
| 2026.01.14 | ₩157,475 | ₩159,795 | ₩154,941 | ₩155,437 | -1.29% | 72.2만 |
|---|
| 2026.01.13 | ₩160,144 | ₩160,888 | ₩156,255 | ₩157,958 | -1.36% | 62.2만 |
|---|
| 2026.01.12 | ₩156,818 | ₩162,249 | ₩155,477 | ₩160,251 | +2.19% | 80.7만 |
|---|
| 2026.01.09 | ₩152,018 | ₩160,023 | ₩152,018 | ₩158,883 | +4.52% | 131만 |
|---|
| 2026.01.08 | ₩151,106 | ₩155,430 | ₩149,926 | ₩150,905 | -0.13% | 119.2만 |
|---|
| 2026.01.07 | ₩155,008 | ₩156,356 | ₩151,026 | ₩151,656 | -2.16% | 130.6만 |
|---|
| 2026.01.06 | ₩156,094 | ₩159,239 | ₩154,760 | ₩154,995 | -0.70% | 115.9만 |
|---|
| 2026.01.05 | ₩149,269 | ₩157,153 | ₩147,419 | ₩156,832 | +5.07% | 172.2만 |
|---|
| 2026.01.02 | ₩146,869 | ₩151,294 | ₩146,869 | ₩149,269 | +1.63% | 90.4만 |
|---|
| 2025.12.31 | ₩146,560 | ₩148,558 | ₩146,560 | ₩146,976 | +0.28% | 83.2만 |
|---|
| 2025.12.30 | ₩148,022 | ₩150,141 | ₩145,863 | ₩146,815 | -0.82% | 98.1만 |
|---|
| 2025.12.29 | ₩149,577 | ₩150,865 | ₩147,861 | ₩148,558 | -0.68% | 157.4만 |
|---|
| 2025.12.26 | ₩148,156 | ₩151,696 | ₩148,009 | ₩150,583 | +1.64% | 78.9만 |
|---|
| 2025.12.24 | ₩145,850 | ₩149,805 | ₩145,850 | ₩149,095 | +2.22% | 65.1만 |
|---|
| 2025.12.23 | ₩147,834 | ₩148,391 | ₩145,447 | ₩146,024 | -1.22% | 141.2만 |
|---|
| 2025.12.22 | ₩148,156 | ₩151,676 | ₩147,057 | ₩148,116 | -0.03% | 157.5만 |
|---|
| 2025.12.19 | ₩144,710 | ₩145,226 | ₩143,208 | ₩144,777 | +0.05% | 242.5만 |
|---|
| 2025.12.18 | ₩147,271 | ₩149,859 | ₩144,093 | ₩144,764 | -1.70% | 143.1만 |
|---|
| 2025.12.17 | ₩147,231 | ₩149,644 | ₩146,212 | ₩146,627 | -0.41% | 157.8만 |
|---|
| 2025.12.16 | ₩152,916 | ₩152,916 | ₩146,185 | ₩147,231 | -3.72% | 155.2만 |
|---|
| 2025.12.15 | ₩152,970 | ₩154,083 | ₩150,006 | ₩151,508 | -0.96% | 161.6만 |
|---|
| 2025.12.12 | ₩156,470 | ₩159,037 | ₩152,139 | ₩152,742 | -2.38% | 96.6만 |
|---|
| 2025.12.11 | ₩150,690 | ₩159,192 | ₩150,690 | ₩155,772 | +3.37% | 154.4만 |
|---|
| 2025.12.10 | ₩153,573 | ₩155,987 | ₩149,986 | ₩150,798 | -1.81% | 207.1만 |
|---|
| 2025.12.09 | ₩148,599 | ₩162,222 | ₩146,453 | ₩152,956 | +2.93% | 356만 |
|---|
| 2025.12.08 | ₩163,576 | ₩166,272 | ₩156,499 | ₩159,299 | -2.61% | 247.2만 |
|---|
| 2025.12.05 | ₩158,655 | ₩165,212 | ₩158,655 | ₩162,691 | +2.54% | 129.4만 |
|---|
| 2025.12.04 | ₩158,843 | ₩161,565 | ₩155,008 | ₩158,548 | -0.19% | 95.8만 |
|---|
| 2025.12.03 | ₩160,613 | ₩163,281 | ₩158,038 | ₩158,722 | -1.18% | 103.3만 |
|---|
| 2025.12.02 | ₩164,099 | ₩164,099 | ₩160,425 | ₩160,533 | -2.17% | 87.4만 |
|---|
| 2025.12.01 | ₩164,368 | ₩165,856 | ₩161,096 | ₩163,120 | -0.76% | 84.6만 |
|---|
| 2025.11.28 | ₩169,128 | ₩169,128 | ₩164,689 | ₩165,078 | -2.39% | 31만 |
|---|
| 2025.11.26 | ₩164,984 | ₩169,376 | ₩164,984 | ₩167,907 | +1.77% | 68.6만 |
|---|
| 2025.11.25 | ₩161,310 | ₩166,533 | ₩158,682 | ₩165,601 | +2.66% | 126.8만 |
|---|
| 2025.11.24 | ₩166,768 | ₩167,130 | ₩160,640 | ₩162,048 | -2.83% | 105.2만 |
|---|
| 2025.11.21 | ₩162,946 | ₩167,812 | ₩162,946 | ₩166,728 | +2.32% | 64.7만 |
|---|
| 2025.11.20 | ₩161,619 | ₩164,300 | ₩160,854 | ₩162,048 | +0.27% | 57.7만 |
|---|
| 2025.11.19 | ₩163,000 | ₩165,641 | ₩159,473 | ₩160,479 | -1.55% | 66.2만 |
|---|
| 2025.11.18 | ₩162,665 | ₩165,695 | ₩134,090 | ₩162,960 | +0.18% | 53만 |
|---|
| 2025.11.17 | ₩166,768 | ₩168,256 | ₩162,222 | ₩164,783 | -1.19% | 70.9만 |
|---|
| 2025.11.14 | ₩167,800 | ₩169,798 | ₩166,272 | ₩167,170 | -0.38% | 68.8만 |
|---|
| 2025.11.13 | ₩172,467 | ₩174,102 | ₩167,297 | ₩169,382 | -1.79% | 79.5만 |
|---|
| 2025.11.12 | ₩171,903 | ₩174,853 | ₩170,723 | ₩172,467 | +0.33% | 64.7만 |
|---|
| 2025.11.11 | ₩168,967 | ₩172,306 | ₩167,271 | ₩170,294 | +0.79% | 82.3만 |
|---|
| 2025.11.10 | ₩166,754 | ₩172,373 | ₩166,754 | ₩169,664 | +1.74% | 110.2만 |
|---|
| 2025.11.07 | ₩163,295 | ₩165,694 | ₩162,128 | ₩165,548 | +1.38% | 80.4만 |
|---|
| 2025.11.06 | ₩165,977 | ₩165,977 | ₩161,257 | ₩164,636 | -0.81% | 107.9만 |
|---|
| 2025.11.05 | ₩167,385 | ₩171,796 | ₩164,984 | ₩166,446 | -0.56% | 126.5만 |
|---|
| 2025.11.04 | ₩164,368 | ₩166,872 | ₩163,261 | ₩166,258 | +1.15% | 138.2만 |
|---|
| 2025.11.03 | ₩163,375 | ₩168,685 | ₩161,002 | ₩166,660 | +2.01% | 119.2만 |
|---|
| 2025.10.31 | ₩163,590 | ₩164,207 | ₩161,431 | ₩161,994 | -0.98% | 93.6만 |
|---|
| 2025.10.30 | ₩165,226 | ₩166,070 | ₩162,195 | ₩162,839 | -1.44% | 70.3만 |
|---|
| 2025.10.29 | ₩165,695 | ₩168,605 | ₩164,032 | ₩165,628 | -0.04% | 93.9만 |
|---|
| 2025.10.28 | ₩165,467 | ₩168,846 | ₩163,322 | ₩166,862 | +0.84% | 93.7만 |
|---|
| 2025.10.27 | ₩160,533 | ₩167,787 | ₩159,272 | ₩166,553 | +3.75% | 131.9만 |
|---|
| 2025.10.24 | ₩162,745 | ₩163,322 | ₩154,941 | ₩157,060 | -3.49% | 164.3만 |
|---|
| 2025.10.23 | ₩161,015 | ₩162,651 | ₩159,621 | ₩162,490 | +0.92% | 67.2만 |
|---|
| 2025.10.22 | ₩162,879 | ₩163,013 | ₩159,621 | ₩161,713 | -0.72% | 88만 |
|---|
| 2025.10.21 | ₩162,772 | ₩165,514 | ₩160,208 | ₩162,758 | -0.01% | 74.8만 |
|---|
| 2025.10.20 | ₩168,618 | ₩168,813 | ₩160,244 | ₩161,994 | -3.93% | 105.3만 |
|---|
| 2025.10.17 | ₩164,823 | ₩169,289 | ₩164,327 | ₩167,023 | +1.33% | 78.5만 |
|---|
| 2025.10.16 | ₩167,854 | ₩169,429 | ₩163,067 | ₩165,105 | -1.64% | 96.4만 |
|---|
| 2025.10.15 | ₩172,976 | ₩174,109 | ₩167,157 | ₩169,034 | -2.28% | 113.4만 |
|---|
| 2025.10.14 | ₩176,610 | ₩178,715 | ₩172,654 | ₩172,976 | -2.06% | 95.6만 |
|---|
| 2025.10.13 | ₩168,953 | ₩178,246 | ₩168,953 | ₩178,139 | +5.44% | 92.1만 |
|---|
| 2025.10.10 | ₩170,750 | ₩172,440 | ₩166,808 | ₩167,076 | -2.15% | 90만 |
|---|