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 | ₩115,157 | ₩115,964 | ₩112,048 | ₩113,863 | -1.12% | 142.7만 |
| 2026.10.08 | ₩114,930 | ₩117,119 | ₩113,903 | ₩115,704 | +0.67% | 153.4만 |
| 2026.10.07 | ₩117,092 | ₩117,692 | ₩114,557 | ₩114,930 | -1.85% | 168.5만 |
| 2026.10.06 | ₩115,424 | ₩117,706 | ₩114,970 | ₩117,092 | +1.45% | 166.3만 |
| 2026.10.05 | ₩118,533 | ₩119,280 | ₩115,744 | ₩115,891 | -2.23% | 162.5만 |
| 2026.10.02 | ₩118,306 | ₩118,453 | ₩115,838 | ₩117,499 | -0.68% | 168.3만 |
| 2026.10.01 | ₩115,584 | ₩118,373 | ₩113,743 | ₩117,305 | +1.49% | 150.8만 |
| 2026.09.30 | ₩115,878 | ₩116,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,290 |
| -1.37% |
| 181.4만 |
| 2026.09.29 | ₩114,343 | ₩116,038 | ₩114,330 | ₩115,797 | +1.27% | 170.9만 |
|---|
| 2026.09.28 | ₩110,740 | ₩114,557 | ₩110,687 | ₩114,130 | +3.06% | 173만 |
|---|
| 2026.09.25 | ₩112,755 | ₩113,916 | ₩110,620 | ₩112,422 | -0.30% | 184만 |
|---|
| 2026.09.24 | ₩110,407 | ₩113,542 | ₩110,033 | ₩112,675 | +2.05% | 202.7만 |
|---|
| 2026.09.23 | ₩110,794 | ₩112,595 | ₩109,246 | ₩110,233 | -0.51% | 245.1만 |
|---|
| 2026.09.22 | ₩108,779 | ₩110,700 | ₩107,825 | ₩110,060 | +1.18% | 199.4만 |
|---|
| 2026.09.21 | ₩102,854 | ₩107,204 | ₩102,153 | ₩106,363 | +3.41% | 190만 |
|---|
| 2026.09.18 | ₩102,520 | ₩104,549 | ₩100,892 | ₩101,199 | -1.29% | 218.1만 |
|---|
| 2026.09.17 | ₩99,705 | ₩102,374 | ₩99,078 | ₩101,680 | +1.98% | 147.6만 |
|---|
| 2026.09.16 | ₩98,691 | ₩102,909 | ₩97,637 | ₩97,717 | -0.99% | 182만 |
|---|
| 2026.09.15 | ₩102,774 | ₩103,341 | ₩97,810 | ₩97,943 | -4.70% | 162.1만 |
|---|
| 2026.09.14 | ₩98,037 | ₩104,495 | ₩98,037 | ₩102,774 | +4.83% | 214.8만 |
|---|
| 2026.09.11 | ₩97,623 | ₩98,664 | ₩95,448 | ₩98,157 | +0.55% | 132.5만 |
|---|
| 2026.09.10 | ₩96,289 | ₩98,304 | ₩95,115 | ₩95,969 | -0.33% | 127.1만 |
|---|
| 2026.09.09 | ₩101,560 | ₩102,347 | ₩96,235 | ₩96,582 | -4.90% | 179.4만 |
|---|
| 2026.09.08 | ₩102,080 | ₩103,254 | ₩100,212 | ₩102,587 | +0.50% | 181.5만 |
|---|
| 2026.09.04 | ₩99,131 | ₩103,648 | ₩97,743 | ₩102,167 | +3.06% | 194.5만 |
|---|
| 2026.09.03 | ₩98,731 | ₩98,938 | ₩93,433 | ₩98,330 | -0.41% | 260.8만 |
|---|
| 2026.09.02 | ₩101,413 | ₩105,002 | ₩97,436 | ₩98,571 | -2.80% | 483.2만 |
|---|
| 2026.09.01 | ₩99,838 | ₩101,520 | ₩94,821 | ₩96,529 | -3.31% | 308만 |
|---|
| 2026.08.31 | ₩96,489 | ₩101,093 | ₩96,062 | ₩100,639 | +4.30% | 268만 |
|---|
| 2026.08.28 | ₩96,382 | ₩97,156 | ₩93,620 | ₩96,636 | +0.26% | 149.5만 |
|---|
| 2026.08.27 | ₩98,250 | ₩98,784 | ₩94,688 | ₩95,422 | -2.88% | 120.1만 |
|---|
| 2026.08.26 | ₩99,318 | ₩100,072 | ₩98,424 | ₩99,104 | -0.21% | 111.6만 |
|---|
| 2026.08.25 | ₩102,013 | ₩102,741 | ₩98,571 | ₩99,558 | -2.41% | 131.1만 |
|---|
| 2026.08.24 | ₩101,560 | ₩102,620 | ₩101,159 | ₩101,880 | +0.32% | 85.7만 |
|---|
| 2026.08.21 | ₩100,239 | ₩102,173 | ₩98,851 | ₩101,506 | +1.26% | 135.7만 |
|---|
| 2026.08.20 | ₩104,469 | ₩104,469 | ₩98,771 | ₩99,745 | -4.52% | 139.7만 |
|---|
| 2026.08.19 | ₩101,239 | ₩106,117 | ₩100,953 | ₩105,936 | +4.64% | 147.2만 |
|---|
| 2026.08.18 | ₩100,345 | ₩104,242 | ₩99,538 | ₩101,693 | +1.34% | 122.7만 |
|---|
| 2026.08.17 | ₩100,425 | ₩101,960 | ₩99,051 | ₩99,985 | -0.44% | 173.5만 |
|---|
| 2026.08.14 | ₩102,360 | ₩103,294 | ₩100,699 | ₩102,067 | -0.29% | 127.4만 |
|---|
| 2026.08.13 | ₩105,616 | ₩105,683 | ₩101,293 | ₩103,668 | -1.84% | 138.4만 |
|---|
| 2026.08.12 | ₩103,948 | ₩104,816 | ₩100,619 | ₩104,415 | +0.45% | 119만 |
|---|
| 2026.08.11 | ₩105,763 | ₩107,498 | ₩104,896 | ₩105,029 | -0.69% | 79.1만 |
|---|
| 2026.08.10 | ₩107,538 | ₩108,085 | ₩105,496 | ₩105,923 | -1.50% | 115.7만 |
|---|
| 2026.08.07 | ₩104,455 | ₩109,152 | ₩103,935 | ₩108,939 | +4.29% | 114.3만 |
|---|
| 2026.08.06 | ₩104,615 | ₩105,643 | ₩101,466 | ₩104,042 | -0.55% | 108.2만 |
|---|
| 2026.08.05 | ₩103,041 | ₩105,656 | ₩102,334 | ₩104,615 | +1.53% | 144.6만 |
|---|
| 2026.08.04 | ₩99,318 | ₩103,241 | ₩98,544 | ₩102,881 | +3.59% | 120.8만 |
|---|
| 2026.08.03 | ₩99,418 | ₩101,553 | ₩98,437 | ₩99,638 | +0.22% | 129.9만 |
|---|
| 2026.07.31 | ₩97,617 | ₩99,745 | ₩97,009 | ₩98,037 | +0.43% | 155.9만 |
|---|
| 2026.07.30 | ₩95,822 | ₩97,810 | ₩94,888 | ₩97,063 | +1.30% | 152.4만 |
|---|
| 2026.07.29 | ₩91,138 | ₩96,803 | ₩90,558 | ₩95,235 | +4.49% | 197.3만 |
|---|
| 2026.07.28 | ₩89,510 | ₩94,347 | ₩89,510 | ₩92,032 | +2.82% | 186.1만 |
|---|
| 2026.07.27 | ₩88,616 | ₩91,759 | ₩88,616 | ₩89,097 | +0.54% | 122.2만 |
|---|
| 2026.07.24 | ₩87,055 | ₩89,257 | ₩85,414 | ₩88,483 | +1.64% | 110.7만 |
|---|
| 2026.07.23 | ₩88,483 | ₩88,483 | ₩85,400 | ₩87,055 | -1.61% | 128.4만 |
|---|
| 2026.07.22 | ₩88,416 | ₩90,271 | ₩88,002 | ₩88,670 | +0.29% | 139.9만 |
|---|
| 2026.07.21 | ₩88,549 | ₩89,777 | ₩87,615 | ₩88,069 | -0.54% | 132.2만 |
|---|
| 2026.07.20 | ₩88,763 | ₩91,151 | ₩87,869 | ₩89,977 | +1.37% | 198.3만 |
|---|
| 2026.07.17 | ₩90,184 | ₩92,259 | ₩88,429 | ₩88,750 | -1.59% | 181.1만 |
|---|
| 2026.07.16 | ₩86,721 | ₩91,338 | ₩86,615 | ₩89,350 | +3.03% | 196.8만 |
|---|
| 2026.07.15 | ₩87,695 | ₩91,392 | ₩86,848 | ₩87,349 | -0.40% | 158.3만 |
|---|
| 2026.07.14 | ₩87,562 | ₩88,122 | ₩86,281 | ₩87,989 | +0.49% | 186만 |
|---|
| 2026.07.13 | ₩86,835 | ₩88,029 | ₩85,734 | ₩87,175 | +0.39% | 212.7만 |
|---|
| 2026.07.10 | ₩84,706 | ₩86,982 | ₩84,346 | ₩86,601 | +2.24% | 200.9만 |
|---|
| 2026.07.09 | ₩81,931 | ₩85,754 | ₩80,450 | ₩85,027 | +3.78% | 449.2만 |
|---|
| 2026.07.08 | ₩87,482 | ₩88,069 | ₩82,211 | ₩82,571 | -5.61% | 629.5만 |
|---|
| 2026.07.07 | ₩92,299 | ₩94,100 | ₩90,391 | ₩90,778 | -1.65% | 305.8만 |
|---|
| 2026.07.06 | ₩100,732 | ₩100,759 | ₩92,072 | ₩92,299 | -8.37% | 359만 |
|---|
| 2026.07.02 | ₩102,761 | ₩103,988 | ₩98,370 | ₩99,024 | -3.64% | 188.8만 |
|---|
| 2026.07.01 | ₩104,575 | ₩104,575 | ₩100,225 | ₩100,759 | -3.65% | 211.2만 |
|---|
| 2026.06.30 | ₩97,210 | ₩102,687 | ₩96,642 | ₩102,587 | +5.53% | 294만 |
|---|
| 2026.06.29 | ₩95,955 | ₩98,838 | ₩95,835 | ₩96,516 | +0.58% | 227.5만 |
|---|
| 2026.06.26 | ₩94,954 | ₩97,877 | ₩94,794 | ₩95,955 | +1.05% | 267.4만 |
|---|
| 2026.06.25 | ₩97,837 | ₩99,765 | ₩94,541 | ₩95,288 | -2.61% | 227.5만 |
|---|
| 2026.06.24 | ₩97,490 | ₩99,985 | ₩97,490 | ₩98,864 | +1.41% | 250.4만 |
|---|
| 2026.06.23 | ₩98,117 | ₩99,798 | ₩96,743 | ₩97,130 | -1.01% | 233.9만 |
|---|
| 2026.06.22 | ₩100,746 | ₩102,334 | ₩97,757 | ₩97,970 | -2.75% | 212.5만 |
|---|
| 2026.06.18 | ₩103,201 | ₩105,243 | ₩101,293 | ₩102,627 | -0.56% | 288만 |
|---|
| 2026.06.17 | ₩109,446 | ₩111,527 | ₩102,614 | ₩103,374 | -5.55% | 254.7만 |
|---|
| 2026.06.16 | ₩113,409 | ₩115,144 | ₩108,679 | ₩109,446 | -3.49% | 158.9만 |
|---|
| 2026.06.15 | ₩111,914 | ₩118,546 | ₩111,554 | ₩113,422 | +1.35% | 228만 |
|---|
| 2026.06.12 | ₩111,794 | ₩115,517 | ₩111,040 | ₩111,087 | -0.63% | 314만 |
|---|
| 2026.06.11 | ₩103,535 | ₩112,368 | ₩103,394 | ₩111,621 | +7.81% | 199.9만 |
|---|
| 2026.06.10 | ₩103,922 | ₩105,636 | ₩102,694 | ₩104,482 | +0.54% | 164.2만 |
|---|
| 2026.06.09 | ₩105,016 | ₩108,205 | ₩103,841 | ₩103,922 | -1.04% | 158.5만 |
|---|
| 2026.06.08 | ₩103,281 | ₩106,737 | ₩102,347 | ₩105,016 | +1.68% | 196.7만 |
|---|
| 2026.06.05 | ₩100,732 | ₩103,841 | ₩100,065 | ₩102,347 | +1.60% | 338만 |
|---|
| 2026.06.04 | ₩106,403 | ₩106,564 | ₩98,224 | ₩99,371 | -6.61% | 313.2만 |
|---|
| 2026.06.03 | ₩104,215 | ₩109,643 | ₩102,934 | ₩106,403 | +2.10% | 330만 |
|---|
| 2026.06.02 | ₩107,378 | ₩108,579 | ₩105,176 | ₩105,750 | -1.52% | 289.2만 |
|---|
| 2026.06.01 | ₩110,046 | ₩111,688 | ₩107,695 | ₩107,898 | -1.95% | 187.2만 |
|---|
| 2026.05.29 | ₩108,805 | ₩110,767 | ₩107,351 | ₩108,925 | +0.11% | 194.9만 |
|---|
| 2026.05.28 | ₩109,339 | ₩113,342 | ₩107,184 | ₩110,140 | +0.73% | 216.6만 |
|---|
| 2026.05.27 | ₩107,004 | ₩108,258 | ₩104,749 | ₩104,896 | -1.97% | 146.7만 |
|---|
| 2026.05.26 | ₩109,126 | ₩109,759 | ₩104,095 | ₩107,578 | -1.42% | 149.5만 |
|---|
| 2026.05.22 | ₩110,086 | ₩110,887 | ₩107,698 | ₩109,206 | -0.80% | 197.6만 |
|---|
| 2026.05.21 | ₩110,380 | ₩112,075 | ₩108,458 | ₩110,847 | +0.42% | 270.4만 |
|---|
| 2026.05.20 | ₩105,936 | ₩110,287 | ₩103,755 | ₩109,753 | +3.60% | 178.3만 |
|---|
| 2026.05.19 | ₩109,299 | ₩109,299 | ₩105,710 | ₩106,337 | -2.71% | 136.5만 |
|---|
| 2026.05.18 | ₩106,971 | ₩109,978 | ₩104,902 | ₩108,579 | +1.50% | 236.1만 |
|---|
| 2026.05.15 | ₩106,150 | ₩108,058 | ₩103,628 | ₩104,735 | -1.33% | 179만 |
|---|
| 2026.05.14 | ₩100,252 | ₩105,256 | ₩100,252 | ₩105,082 | +4.82% | 171.7만 |
|---|
| 2026.05.13 | ₩99,345 | ₩101,573 | ₩97,830 | ₩99,038 | -0.31% | 187.2만 |
|---|
| 2026.05.12 | ₩101,053 | ₩103,241 | ₩99,278 | ₩100,319 | -0.73% | 223.2만 |
|---|
| 2026.05.11 | ₩107,885 | ₩108,312 | ₩99,972 | ₩101,053 | -6.33% | 195.4만 |
|---|
| 2026.05.08 | ₩109,086 | ₩111,301 | ₩107,431 | ₩109,699 | +0.56% | 113.3만 |
|---|
| 2026.05.07 | ₩111,087 | ₩112,088 | ₩108,485 | ₩109,112 | -1.78% | 105.5만 |
|---|
| 2026.05.06 | ₩110,507 | ₩113,316 | ₩109,739 | ₩111,514 | +0.91% | 103.8만 |
|---|
| 2026.05.05 | ₩109,646 | ₩111,047 | ₩107,818 | ₩109,126 | -0.47% | 116만 |
|---|
| 2026.05.04 | ₩113,316 | ₩115,511 | ₩109,913 | ₩110,020 | -2.91% | 141.1만 |
|---|
| 2026.05.01 | ₩115,437 | ₩115,711 | ₩112,475 | ₩114,236 | -1.04% | 127.3만 |
|---|
| 2026.04.30 | ₩113,542 | ₩116,585 | ₩113,249 | ₩115,437 | +1.67% | 137.9만 |
|---|
| 2026.04.29 | ₩116,958 | ₩117,399 | ₩113,169 | ₩113,956 | -2.57% | 138.4만 |
|---|
| 2026.04.28 | ₩122,830 | ₩124,008 | ₩117,676 | ₩118,386 | -3.62% | 122.6만 |
|---|
| 2026.04.27 | ₩121,055 | ₩124,911 | ₩120,881 | ₩122,830 | +1.47% | 183.7만 |
|---|
| 2026.04.24 | ₩118,319 | ₩120,495 | ₩116,091 | ₩120,428 | +1.78% | 119.9만 |
|---|
| 2026.04.23 | ₩119,080 | ₩123,977 | ₩116,411 | ₩117,759 | -1.11% | 121.1만 |
|---|
| 2026.04.22 | ₩117,839 | ₩120,625 | ₩116,958 | ₩119,214 | +1.17% | 118.5만 |
|---|
| 2026.04.21 | ₩125,005 | ₩125,885 | ₩116,965 | ₩117,612 | -5.91% | 162.1만 |
|---|
| 2026.04.20 | ₩127,153 | ₩127,373 | ₩122,683 | ₩125,005 | -1.69% | 94.8만 |
|---|
| 2026.04.17 | ₩127,100 | ₩127,980 | ₩124,551 | ₩126,526 | -0.45% | 128만 |
|---|
| 2026.04.16 | ₩127,353 | ₩129,849 | ₩124,324 | ₩126,152 | -0.94% | 121.3만 |
|---|
| 2026.04.15 | ₩126,166 | ₩128,688 | ₩126,032 | ₩127,073 | +0.72% | 119.5만 |
|---|
| 2026.04.14 | ₩122,483 | ₩126,446 | ₩121,162 | ₩125,765 | +2.68% | 163.6만 |
|---|
| 2026.04.13 | ₩120,381 | ₩122,503 | ₩119,807 | ₩122,349 | +1.63% | 144.8만 |
|---|
| 2026.04.10 | ₩123,070 | ₩124,104 | ₩118,066 | ₩119,974 | -2.52% | 167.5만 |
|---|
| 2026.04.09 | ₩129,341 | ₩129,568 | ₩122,963 | ₩123,283 | -4.68% | 160만 |
|---|
| 2026.04.08 | ₩131,557 | ₩132,357 | ₩128,714 | ₩129,849 | -1.30% | 144.6만 |
|---|
| 2026.04.07 | ₩129,795 | ₩130,075 | ₩126,566 | ₩128,207 | -1.22% | 91.8만 |
|---|
| 2026.04.06 | ₩126,086 | ₩130,929 | ₩125,078 | ₩129,715 | +2.88% | 122.5만 |
|---|
| 2026.04.02 | ₩123,430 | ₩127,780 | ₩121,816 | ₩127,060 | +2.94% | 188.6만 |
|---|
| 2026.04.01 | ₩124,004 | ₩124,071 | ₩120,501 | ₩121,749 | -1.82% | 144.2만 |
|---|
| 2026.03.31 | ₩121,028 | ₩125,885 | ₩121,028 | ₩122,816 | +1.48% | 111.3만 |
|---|
| 2026.03.30 | ₩120,001 | ₩122,363 | ₩119,073 | ₩120,548 | +0.46% | 153.9만 |
|---|
| 2026.03.27 | ₩120,601 | ₩120,848 | ₩118,013 | ₩119,080 | -1.26% | 150.2만 |
|---|
| 2026.03.26 | ₩121,442 | ₩124,504 | ₩120,588 | ₩120,788 | -0.54% | 156.3만 |
|---|
| 2026.03.25 | ₩126,032 | ₩126,032 | ₩120,895 | ₩121,442 | -3.64% | 206만 |
|---|
| 2026.03.24 | ₩125,152 | ₩127,994 | ₩123,670 | ₩124,444 | -0.57% | 150.9만 |
|---|
| 2026.03.23 | ₩134,666 | ₩134,666 | ₩125,498 | ₩126,032 | -6.41% | 261.8만 |
|---|
| 2026.03.20 | ₩135,159 | ₩135,159 | ₩131,623 | ₩132,050 | -2.30% | 174.5만 |
|---|
| 2026.03.19 | ₩133,638 | ₩136,187 | ₩132,210 | ₩135,760 | +1.59% | 138.5만 |
|---|
| 2026.03.18 | ₩138,135 | ₩138,342 | ₩134,092 | ₩134,372 | -2.72% | 112.1만 |
|---|
| 2026.03.17 | ₩141,751 | ₩143,272 | ₩138,082 | ₩138,896 | -2.01% | 126.2만 |
|---|
| 2026.03.16 | ₩146,235 | ₩146,782 | ₩141,911 | ₩142,298 | -2.69% | 218.5만 |
|---|
| 2026.03.13 | ₩143,726 | ₩148,863 | ₩140,830 | ₩145,781 | +1.43% | 206.6만 |
|---|
| 2026.03.12 | ₩141,137 | ₩149,451 | ₩139,489 | ₩139,936 | -0.85% | 304.2만 |
|---|
| 2026.03.11 | ₩142,338 | ₩143,823 | ₩137,508 | ₩137,935 | -3.09% | 168.7만 |
|---|
| 2026.03.10 | ₩141,044 | ₩147,035 | ₩137,641 | ₩142,338 | +0.92% | 147.1만 |
|---|
| 2026.03.09 | ₩143,659 | ₩143,659 | ₩137,608 | ₩141,818 | -1.28% | 121.6만 |
|---|
| 2026.03.06 | ₩143,793 | ₩145,708 | ₩141,255 | ₩145,341 | +1.08% | 78.3만 |
|---|
| 2026.03.05 | ₩144,086 | ₩146,288 | ₩142,565 | ₩145,754 | +1.16% | 99만 |
|---|
| 2026.03.04 | ₩140,443 | ₩145,568 | ₩138,695 | ₩145,167 | +3.36% | 105.2만 |
|---|
| 2026.03.03 | ₩132,637 | ₩139,376 | ₩131,023 | ₩138,188 | +4.19% | 179.5만 |
|---|
| 2026.03.02 | ₩138,816 | ₩138,982 | ₩135,306 | ₩135,373 | -2.48% | 173.8만 |
|---|
| 2026.02.27 | ₩142,018 | ₩143,126 | ₩140,257 | ₩142,912 | +0.63% | 103.4만 |
|---|
| 2026.02.26 | ₩143,379 | ₩145,527 | ₩143,166 | ₩143,953 | +0.40% | 78.1만 |
|---|
| 2026.02.25 | ₩143,312 | ₩144,020 | ₩141,638 | ₩141,978 | -0.93% | 78.6만 |
|---|
| 2026.02.24 | ₩142,338 | ₩146,235 | ₩142,178 | ₩143,873 | +1.08% | 85만 |
|---|
| 2026.02.23 | ₩142,712 | ₩143,379 | ₩139,016 | ₩143,072 | +0.25% | 133.6만 |
|---|
| 2026.02.20 | ₩145,674 | ₩148,610 | ₩143,433 | ₩145,060 | -0.42% | 122만 |
|---|
| 2026.02.19 | ₩147,382 | ₩150,491 | ₩146,001 | ₩146,115 | -0.86% | 71.2만 |
|---|
| 2026.02.18 | ₩149,237 | ₩151,092 | ₩147,035 | ₩147,796 | -0.97% | 78만 |
|---|
| 2026.02.17 | ₩153,027 | ₩153,558 | ₩146,915 | ₩149,104 | -2.56% | 69.3만 |
|---|
| 2026.02.13 | ₩154,414 | ₩155,242 | ₩150,978 | ₩151,719 | -1.75% | 81만 |
|---|
| 2026.02.12 | ₩153,254 | ₩156,136 | ₩152,253 | ₩153,574 | +0.21% | 73.9만 |
|---|
| 2026.02.11 | ₩150,705 | ₩152,093 | ₩150,071 | ₩151,786 | +0.72% | 51.2만 |
|---|
| 2026.02.10 | ₩149,364 | ₩152,960 | ₩149,177 | ₩150,745 | +0.92% | 63.4만 |
|---|
| 2026.02.09 | ₩149,531 | ₩150,892 | ₩147,996 | ₩150,171 | +0.43% | 57.7만 |
|---|
| 2026.02.06 | ₩143,046 | ₩151,759 | ₩143,046 | ₩150,118 | +4.94% | 99만 |
|---|
| 2026.02.05 | ₩146,235 | ₩148,104 | ₩142,138 | ₩142,392 | -2.63% | 102.2만 |
|---|
| 2026.02.04 | ₩145,447 | ₩146,448 | ₩142,792 | ₩144,887 | -0.39% | 145.2만 |
|---|
| 2026.02.03 | ₩146,768 | ₩148,130 | ₩144,307 | ₩144,567 | -1.50% | 125.6만 |
|---|
| 2026.02.02 | ₩146,902 | ₩148,343 | ₩145,601 | ₩146,849 | -0.04% | 69.6만 |
|---|
| 2026.01.30 | ₩143,619 | ₩148,717 | ₩143,619 | ₩147,195 | +2.49% | 132.8만 |
|---|
| 2026.01.29 | ₩142,699 | ₩143,473 | ₩139,656 | ₩143,126 | +0.30% | 127.3만 |
|---|
| 2026.01.28 | ₩147,662 | ₩147,662 | ₩141,684 | ₩142,552 | -3.46% | 126.4만 |
|---|
| 2026.01.27 | ₩151,546 | ₩151,546 | ₩144,780 | ₩148,116 | -2.26% | 93.2만 |
|---|
| 2026.01.26 | ₩150,198 | ₩153,454 | ₩149,737 | ₩151,839 | +1.09% | 92.7만 |
|---|
| 2026.01.23 | ₩148,196 | ₩151,906 | ₩148,116 | ₩150,958 | +1.86% | 104.2만 |
|---|
| 2026.01.22 | ₩155,936 | ₩157,724 | ₩148,737 | ₩149,344 | -4.23% | 140.3만 |
|---|
| 2026.01.21 | ₩153,987 | ₩159,285 | ₩152,486 | ₩155,655 | +1.08% | 171.4만 |
|---|
| 2026.01.20 | ₩153,280 | ₩155,695 | ₩150,345 | ₩152,400 | -0.57% | 166만 |
|---|
| 2026.01.16 | ₩157,644 | ₩157,644 | ₩154,721 | ₩155,602 | -1.30% | 89만 |
|---|
| 2026.01.15 | ₩156,016 | ₩159,445 | ₩155,529 | ₩156,523 | +0.33% | 85.1만 |
|---|
| 2026.01.14 | ₩156,710 | ₩159,018 | ₩154,188 | ₩154,681 | -1.29% | 72.2만 |
|---|
| 2026.01.13 | ₩159,365 | ₩160,106 | ₩155,495 | ₩157,190 | -1.36% | 62.2만 |
|---|
| 2026.01.12 | ₩156,056 | ₩161,460 | ₩154,721 | ₩159,472 | +2.19% | 80.7만 |
|---|
| 2026.01.09 | ₩151,279 | ₩159,245 | ₩151,279 | ₩158,111 | +4.52% | 131만 |
|---|
| 2026.01.08 | ₩150,371 | ₩154,675 | ₩149,197 | ₩150,171 | -0.13% | 119.2만 |
|---|
| 2026.01.07 | ₩154,254 | ₩155,595 | ₩150,291 | ₩150,918 | -2.16% | 130.6만 |
|---|
| 2026.01.06 | ₩155,335 | ₩158,464 | ₩154,007 | ₩154,241 | -0.70% | 115.9만 |
|---|
| 2026.01.05 | ₩148,543 | ₩156,389 | ₩146,702 | ₩156,069 | +5.07% | 172.2만 |
|---|
| 2026.01.02 | ₩146,155 | ₩150,558 | ₩146,155 | ₩148,543 | +1.63% | 90.4만 |
|---|
| 2025.12.31 | ₩145,848 | ₩147,836 | ₩145,848 | ₩146,261 | +0.28% | 83.2만 |
|---|
| 2025.12.30 | ₩147,302 | ₩149,411 | ₩145,154 | ₩146,101 | -0.82% | 98.1만 |
|---|
| 2025.12.29 | ₩148,850 | ₩150,131 | ₩147,142 | ₩147,836 | -0.68% | 157.4만 |
|---|
| 2025.12.26 | ₩147,436 | ₩150,958 | ₩147,289 | ₩149,851 | +1.64% | 78.9만 |
|---|
| 2025.12.24 | ₩145,141 | ₩149,077 | ₩145,141 | ₩148,370 | +2.22% | 65.1만 |
|---|
| 2025.12.23 | ₩147,115 | ₩147,669 | ₩144,740 | ₩145,314 | -1.22% | 141.2만 |
|---|
| 2025.12.22 | ₩147,436 | ₩150,938 | ₩146,341 | ₩147,396 | -0.03% | 157.5만 |
|---|
| 2025.12.19 | ₩144,006 | ₩144,520 | ₩142,512 | ₩144,073 | +0.05% | 242.5만 |
|---|
| 2025.12.18 | ₩146,555 | ₩149,130 | ₩143,392 | ₩144,060 | -1.70% | 143.1만 |
|---|
| 2025.12.17 | ₩146,515 | ₩148,917 | ₩145,501 | ₩145,914 | -0.41% | 157.8만 |
|---|
| 2025.12.16 | ₩152,173 | ₩152,173 | ₩145,474 | ₩146,515 | -3.72% | 155.2만 |
|---|
| 2025.12.15 | ₩152,226 | ₩153,334 | ₩149,277 | ₩150,772 | -0.96% | 161.6만 |
|---|
| 2025.12.12 | ₩155,709 | ₩158,264 | ₩151,399 | ₩151,999 | -2.38% | 96.6만 |
|---|
| 2025.12.11 | ₩149,958 | ₩158,418 | ₩149,958 | ₩155,015 | +3.37% | 154.4만 |
|---|
| 2025.12.10 | ₩152,827 | ₩155,228 | ₩149,257 | ₩150,064 | -1.81% | 207.1만 |
|---|
| 2025.12.09 | ₩147,876 | ₩161,433 | ₩145,741 | ₩152,213 | +2.93% | 356만 |
|---|
| 2025.12.08 | ₩162,781 | ₩165,463 | ₩155,738 | ₩158,524 | -2.61% | 247.2만 |
|---|
| 2025.12.05 | ₩157,884 | ₩164,409 | ₩157,884 | ₩161,900 | +2.54% | 129.4만 |
|---|
| 2025.12.04 | ₩158,071 | ₩160,779 | ₩154,254 | ₩157,777 | -0.19% | 95.8만 |
|---|
| 2025.12.03 | ₩159,832 | ₩162,487 | ₩157,270 | ₩157,951 | -1.18% | 103.3만 |
|---|
| 2025.12.02 | ₩163,301 | ₩163,301 | ₩159,645 | ₩159,752 | -2.17% | 87.4만 |
|---|
| 2025.12.01 | ₩163,568 | ₩165,049 | ₩160,312 | ₩162,327 | -0.76% | 84.6만 |
|---|
| 2025.11.28 | ₩168,305 | ₩168,305 | ₩163,889 | ₩164,276 | -2.39% | 31만 |
|---|
| 2025.11.26 | ₩164,182 | ₩168,552 | ₩164,182 | ₩167,091 | +1.77% | 68.6만 |
|---|
| 2025.11.25 | ₩160,526 | ₩165,723 | ₩157,911 | ₩164,796 | +2.66% | 126.8만 |
|---|
| 2025.11.24 | ₩165,957 | ₩166,317 | ₩159,859 | ₩161,260 | -2.83% | 105.2만 |
|---|
| 2025.11.21 | ₩162,154 | ₩166,996 | ₩162,154 | ₩165,917 | +2.32% | 64.7만 |
|---|
| 2025.11.20 | ₩160,833 | ₩163,502 | ₩160,072 | ₩161,260 | +0.27% | 57.7만 |
|---|
| 2025.11.19 | ₩162,207 | ₩164,836 | ₩158,698 | ₩159,699 | -1.55% | 66.2만 |
|---|
| 2025.11.18 | ₩161,874 | ₩164,889 | ₩133,438 | ₩162,167 | +0.18% | 53만 |
|---|
| 2025.11.17 | ₩165,957 | ₩167,438 | ₩161,433 | ₩163,982 | -1.19% | 70.9만 |
|---|
| 2025.11.14 | ₩166,984 | ₩168,973 | ₩165,463 | ₩166,357 | -0.38% | 68.8만 |
|---|
| 2025.11.13 | ₩171,628 | ₩173,256 | ₩166,484 | ₩168,559 | -1.79% | 79.5만 |
|---|
| 2025.11.12 | ₩171,068 | ₩174,003 | ₩169,893 | ₩171,628 | +0.33% | 64.7만 |
|---|
| 2025.11.11 | ₩168,145 | ₩171,468 | ₩166,457 | ₩169,466 | +0.79% | 82.3만 |
|---|
| 2025.11.10 | ₩165,943 | ₩171,535 | ₩165,943 | ₩168,839 | +1.74% | 110.2만 |
|---|
| 2025.11.07 | ₩162,501 | ₩164,888 | ₩161,340 | ₩164,743 | +1.38% | 80.4만 |
|---|
| 2025.11.06 | ₩165,170 | ₩165,170 | ₩160,473 | ₩163,835 | -0.81% | 107.9만 |
|---|
| 2025.11.05 | ₩166,571 | ₩170,961 | ₩164,182 | ₩165,637 | -0.56% | 126.5만 |
|---|
| 2025.11.04 | ₩163,568 | ₩166,061 | ₩162,467 | ₩165,450 | +1.15% | 138.2만 |
|---|
| 2025.11.03 | ₩162,581 | ₩167,865 | ₩160,219 | ₩165,850 | +2.01% | 119.2만 |
|---|
| 2025.10.31 | ₩162,794 | ₩163,408 | ₩160,646 | ₩161,206 | -0.98% | 93.6만 |
|---|
| 2025.10.30 | ₩164,422 | ₩165,263 | ₩161,407 | ₩162,047 | -1.44% | 70.3만 |
|---|
| 2025.10.29 | ₩164,889 | ₩167,785 | ₩163,235 | ₩164,823 | -0.04% | 93.9만 |
|---|
| 2025.10.28 | ₩164,662 | ₩168,025 | ₩162,527 | ₩166,050 | +0.84% | 93.7만 |
|---|
| 2025.10.27 | ₩159,752 | ₩166,971 | ₩158,498 | ₩165,743 | +3.75% | 131.9만 |
|---|
| 2025.10.24 | ₩161,954 | ₩162,527 | ₩154,188 | ₩156,296 | -3.49% | 164.3만 |
|---|
| 2025.10.23 | ₩160,232 | ₩161,860 | ₩158,845 | ₩161,700 | +0.92% | 67.2만 |
|---|
| 2025.10.22 | ₩162,087 | ₩162,221 | ₩158,845 | ₩160,926 | -0.72% | 88만 |
|---|
| 2025.10.21 | ₩161,980 | ₩164,709 | ₩159,429 | ₩161,967 | -0.01% | 74.8만 |
|---|
| 2025.10.20 | ₩167,798 | ₩167,992 | ₩159,465 | ₩161,206 | -3.93% | 105.3만 |
|---|
| 2025.10.17 | ₩164,022 | ₩168,465 | ₩163,528 | ₩166,210 | +1.33% | 78.5만 |
|---|
| 2025.10.16 | ₩167,038 | ₩168,606 | ₩162,274 | ₩164,302 | -1.64% | 96.4만 |
|---|
| 2025.10.15 | ₩172,135 | ₩173,263 | ₩166,344 | ₩168,212 | -2.28% | 113.4만 |
|---|
| 2025.10.14 | ₩175,751 | ₩177,846 | ₩171,815 | ₩172,135 | -2.06% | 95.6만 |
|---|
| 2025.10.13 | ₩168,132 | ₩177,379 | ₩168,132 | ₩177,272 | +5.44% | 92.1만 |
|---|
| 2025.10.10 | ₩169,920 | ₩171,601 | ₩165,997 | ₩166,264 | -2.15% | 90만 |
|---|