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 | ₩115,217 | ₩116,025 | ₩112,107 | ₩113,922 | -1.12% | 142.7만 |
| 2026.10.08 | ₩114,990 | ₩117,180 | ₩113,962 | ₩115,765 | +0.67% | 153.4만 |
| 2026.10.07 | ₩117,153 | ₩117,754 | ₩114,617 | ₩114,990 | -1.85% | 168.5만 |
| 2026.10.06 | ₩115,484 | ₩117,767 | ₩115,030 | ₩117,153 | +1.45% | 166.3만 |
| 2026.10.05 | ₩118,595 | ₩119,343 | ₩115,805 | ₩115,952 | -2.23% | 162.5만 |
| 2026.10.02 | ₩118,368 | ₩118,515 | ₩115,898 | ₩117,560 | -0.68% | 168.3만 |
| 2026.10.01 | ₩115,645 | ₩118,435 | ₩113,802 | ₩117,367 | +1.49% | 150.8만 |
| 2026.09.30 | ₩115,938 | ₩116,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,350 |
| -1.37% |
| 181.4만 |
| 2026.09.29 | ₩114,403 | ₩116,099 | ₩114,390 | ₩115,858 | +1.27% | 170.9만 |
|---|
| 2026.09.28 | ₩110,798 | ₩114,617 | ₩110,745 | ₩114,189 | +3.06% | 173만 |
|---|
| 2026.09.25 | ₩112,814 | ₩113,976 | ₩110,678 | ₩112,480 | -0.30% | 184만 |
|---|
| 2026.09.24 | ₩110,465 | ₩113,602 | ₩110,091 | ₩112,734 | +2.05% | 202.7만 |
|---|
| 2026.09.23 | ₩110,852 | ₩112,654 | ₩109,303 | ₩110,291 | -0.51% | 245.1만 |
|---|
| 2026.09.22 | ₩108,836 | ₩110,758 | ₩107,881 | ₩110,117 | +1.18% | 199.4만 |
|---|
| 2026.09.21 | ₩102,908 | ₩107,260 | ₩102,207 | ₩106,419 | +3.41% | 190만 |
|---|
| 2026.09.18 | ₩102,574 | ₩104,604 | ₩100,945 | ₩101,252 | -1.29% | 218.1만 |
|---|
| 2026.09.17 | ₩99,757 | ₩102,427 | ₩99,130 | ₩101,733 | +1.98% | 147.6만 |
|---|
| 2026.09.16 | ₩98,743 | ₩102,963 | ₩97,688 | ₩97,768 | -0.99% | 182만 |
|---|
| 2026.09.15 | ₩102,828 | ₩103,395 | ₩97,861 | ₩97,995 | -4.70% | 162.1만 |
|---|
| 2026.09.14 | ₩98,088 | ₩104,550 | ₩98,088 | ₩102,828 | +4.83% | 214.8만 |
|---|
| 2026.09.11 | ₩97,674 | ₩98,716 | ₩95,498 | ₩98,208 | +0.55% | 132.5만 |
|---|
| 2026.09.10 | ₩96,339 | ₩98,355 | ₩95,165 | ₩96,019 | -0.33% | 127.1만 |
|---|
| 2026.09.09 | ₩101,613 | ₩102,401 | ₩96,286 | ₩96,633 | -4.90% | 179.4만 |
|---|
| 2026.09.08 | ₩102,134 | ₩103,308 | ₩100,265 | ₩102,641 | +0.50% | 181.5만 |
|---|
| 2026.09.04 | ₩99,183 | ₩103,702 | ₩97,795 | ₩102,220 | +3.06% | 194.5만 |
|---|
| 2026.09.03 | ₩98,783 | ₩98,990 | ₩93,482 | ₩98,382 | -0.41% | 260.8만 |
|---|
| 2026.09.02 | ₩101,466 | ₩105,057 | ₩97,488 | ₩98,622 | -2.80% | 483.2만 |
|---|
| 2026.09.01 | ₩99,891 | ₩101,573 | ₩94,871 | ₩96,580 | -3.31% | 308만 |
|---|
| 2026.08.31 | ₩96,540 | ₩101,146 | ₩96,112 | ₩100,692 | +4.30% | 268만 |
|---|
| 2026.08.28 | ₩96,433 | ₩97,207 | ₩93,669 | ₩96,686 | +0.26% | 149.5만 |
|---|
| 2026.08.27 | ₩98,302 | ₩98,836 | ₩94,737 | ₩95,472 | -2.88% | 120.1만 |
|---|
| 2026.08.26 | ₩99,370 | ₩100,124 | ₩98,476 | ₩99,156 | -0.21% | 111.6만 |
|---|
| 2026.08.25 | ₩102,067 | ₩102,794 | ₩98,622 | ₩99,610 | -2.41% | 131.1만 |
|---|
| 2026.08.24 | ₩101,613 | ₩102,674 | ₩101,212 | ₩101,933 | +0.32% | 85.7만 |
|---|
| 2026.08.21 | ₩100,291 | ₩102,227 | ₩98,903 | ₩101,560 | +1.26% | 135.7만 |
|---|
| 2026.08.20 | ₩104,523 | ₩104,523 | ₩98,823 | ₩99,797 | -4.52% | 139.7만 |
|---|
| 2026.08.19 | ₩101,293 | ₩106,172 | ₩101,005 | ₩105,992 | +4.64% | 147.2만 |
|---|
| 2026.08.18 | ₩100,398 | ₩104,296 | ₩99,590 | ₩101,746 | +1.34% | 122.7만 |
|---|
| 2026.08.17 | ₩100,478 | ₩102,013 | ₩99,103 | ₩100,038 | -0.44% | 173.5만 |
|---|
| 2026.08.14 | ₩102,414 | ₩103,349 | ₩100,752 | ₩102,120 | -0.29% | 127.4만 |
|---|
| 2026.08.13 | ₩105,672 | ₩105,738 | ₩101,346 | ₩103,722 | -1.84% | 138.4만 |
|---|
| 2026.08.12 | ₩104,003 | ₩104,871 | ₩100,672 | ₩104,470 | +0.45% | 119만 |
|---|
| 2026.08.11 | ₩105,818 | ₩107,554 | ₩104,951 | ₩105,084 | -0.69% | 79.1만 |
|---|
| 2026.08.10 | ₩107,594 | ₩108,141 | ₩105,551 | ₩105,979 | -1.50% | 115.7만 |
|---|
| 2026.08.07 | ₩104,510 | ₩109,210 | ₩103,989 | ₩108,996 | +4.29% | 114.3만 |
|---|
| 2026.08.06 | ₩104,670 | ₩105,698 | ₩101,519 | ₩104,096 | -0.55% | 108.2만 |
|---|
| 2026.08.05 | ₩103,095 | ₩105,712 | ₩102,387 | ₩104,670 | +1.53% | 144.6만 |
|---|
| 2026.08.04 | ₩99,370 | ₩103,295 | ₩98,596 | ₩102,935 | +3.59% | 120.8만 |
|---|
| 2026.08.03 | ₩99,470 | ₩101,606 | ₩98,489 | ₩99,690 | +0.22% | 129.9만 |
|---|
| 2026.07.31 | ₩97,668 | ₩99,797 | ₩97,060 | ₩98,088 | +0.43% | 155.9만 |
|---|
| 2026.07.30 | ₩95,872 | ₩97,861 | ₩94,938 | ₩97,114 | +1.30% | 152.4만 |
|---|
| 2026.07.29 | ₩91,186 | ₩96,853 | ₩90,605 | ₩95,285 | +4.49% | 197.3만 |
|---|
| 2026.07.28 | ₩89,557 | ₩94,397 | ₩89,557 | ₩92,080 | +2.82% | 186.1만 |
|---|
| 2026.07.27 | ₩88,663 | ₩91,807 | ₩88,663 | ₩89,143 | +0.54% | 122.2만 |
|---|
| 2026.07.24 | ₩87,101 | ₩89,304 | ₩85,458 | ₩88,529 | +1.64% | 110.7만 |
|---|
| 2026.07.23 | ₩88,529 | ₩88,529 | ₩85,445 | ₩87,101 | -1.61% | 128.4만 |
|---|
| 2026.07.22 | ₩88,462 | ₩90,318 | ₩88,049 | ₩88,716 | +0.29% | 139.9만 |
|---|
| 2026.07.21 | ₩88,596 | ₩89,824 | ₩87,661 | ₩88,115 | -0.54% | 132.2만 |
|---|
| 2026.07.20 | ₩88,810 | ₩91,199 | ₩87,915 | ₩90,024 | +1.37% | 198.3만 |
|---|
| 2026.07.17 | ₩90,231 | ₩92,307 | ₩88,476 | ₩88,796 | -1.59% | 181.1만 |
|---|
| 2026.07.16 | ₩86,767 | ₩91,386 | ₩86,660 | ₩89,397 | +3.03% | 196.8만 |
|---|
| 2026.07.15 | ₩87,741 | ₩91,440 | ₩86,894 | ₩87,394 | -0.40% | 158.3만 |
|---|
| 2026.07.14 | ₩87,608 | ₩88,169 | ₩86,326 | ₩88,035 | +0.49% | 186만 |
|---|
| 2026.07.13 | ₩86,880 | ₩88,075 | ₩85,779 | ₩87,221 | +0.39% | 212.7만 |
|---|
| 2026.07.10 | ₩84,751 | ₩87,027 | ₩84,390 | ₩86,647 | +2.24% | 200.9만 |
|---|
| 2026.07.09 | ₩81,974 | ₩85,799 | ₩80,492 | ₩85,071 | +3.78% | 449.2만 |
|---|
| 2026.07.08 | ₩87,528 | ₩88,115 | ₩82,254 | ₩82,615 | -5.61% | 629.5만 |
|---|
| 2026.07.07 | ₩92,347 | ₩94,150 | ₩90,438 | ₩90,825 | -1.65% | 305.8만 |
|---|
| 2026.07.06 | ₩100,785 | ₩100,812 | ₩92,121 | ₩92,347 | -8.37% | 359만 |
|---|
| 2026.07.02 | ₩102,815 | ₩104,043 | ₩98,422 | ₩99,076 | -3.64% | 188.8만 |
|---|
| 2026.07.01 | ₩104,630 | ₩104,630 | ₩100,278 | ₩100,812 | -3.65% | 211.2만 |
|---|
| 2026.06.30 | ₩97,261 | ₩102,741 | ₩96,693 | ₩102,641 | +5.53% | 294만 |
|---|
| 2026.06.29 | ₩96,006 | ₩98,889 | ₩95,885 | ₩96,566 | +0.58% | 227.5만 |
|---|
| 2026.06.26 | ₩95,004 | ₩97,928 | ₩94,844 | ₩96,006 | +1.05% | 267.4만 |
|---|
| 2026.06.25 | ₩97,888 | ₩99,817 | ₩94,590 | ₩95,338 | -2.61% | 227.5만 |
|---|
| 2026.06.24 | ₩97,541 | ₩100,038 | ₩97,541 | ₩98,916 | +1.41% | 250.4만 |
|---|
| 2026.06.23 | ₩98,168 | ₩99,851 | ₩96,793 | ₩97,180 | -1.01% | 233.9만 |
|---|
| 2026.06.22 | ₩100,799 | ₩102,387 | ₩97,808 | ₩98,022 | -2.75% | 212.5만 |
|---|
| 2026.06.18 | ₩103,255 | ₩105,298 | ₩101,346 | ₩102,681 | -0.56% | 288만 |
|---|
| 2026.06.17 | ₩109,503 | ₩111,586 | ₩102,668 | ₩103,429 | -5.55% | 254.7만 |
|---|
| 2026.06.16 | ₩113,468 | ₩115,204 | ₩108,736 | ₩109,503 | -3.49% | 158.9만 |
|---|
| 2026.06.15 | ₩111,973 | ₩118,609 | ₩111,613 | ₩113,482 | +1.35% | 228만 |
|---|
| 2026.06.12 | ₩111,853 | ₩115,578 | ₩111,099 | ₩111,145 | -0.63% | 314만 |
|---|
| 2026.06.11 | ₩103,589 | ₩112,427 | ₩103,449 | ₩111,679 | +7.81% | 199.9만 |
|---|
| 2026.06.10 | ₩103,976 | ₩105,692 | ₩102,748 | ₩104,537 | +0.54% | 164.2만 |
|---|
| 2026.06.09 | ₩105,071 | ₩108,262 | ₩103,896 | ₩103,976 | -1.04% | 158.5만 |
|---|
| 2026.06.08 | ₩103,335 | ₩106,793 | ₩102,401 | ₩105,071 | +1.68% | 196.7만 |
|---|
| 2026.06.05 | ₩100,785 | ₩103,896 | ₩100,118 | ₩102,401 | +1.60% | 338만 |
|---|
| 2026.06.04 | ₩106,459 | ₩106,619 | ₩98,275 | ₩99,423 | -6.61% | 313.2만 |
|---|
| 2026.06.03 | ₩104,270 | ₩109,701 | ₩102,988 | ₩106,459 | +2.10% | 330만 |
|---|
| 2026.06.02 | ₩107,434 | ₩108,635 | ₩105,231 | ₩105,805 | -1.52% | 289.2만 |
|---|
| 2026.06.01 | ₩110,104 | ₩111,746 | ₩107,752 | ₩107,955 | -1.95% | 187.2만 |
|---|
| 2026.05.29 | ₩108,862 | ₩110,825 | ₩107,407 | ₩108,983 | +0.11% | 194.9만 |
|---|
| 2026.05.28 | ₩109,396 | ₩113,402 | ₩107,240 | ₩110,198 | +0.73% | 216.6만 |
|---|
| 2026.05.27 | ₩107,060 | ₩108,315 | ₩104,804 | ₩104,951 | -1.97% | 146.7만 |
|---|
| 2026.05.26 | ₩109,183 | ₩109,817 | ₩104,150 | ₩107,634 | -1.42% | 149.5만 |
|---|
| 2026.05.22 | ₩110,144 | ₩110,945 | ₩107,754 | ₩109,263 | -0.80% | 197.6만 |
|---|
| 2026.05.21 | ₩110,438 | ₩112,133 | ₩108,515 | ₩110,905 | +0.42% | 270.4만 |
|---|
| 2026.05.20 | ₩105,992 | ₩110,344 | ₩103,809 | ₩109,810 | +3.60% | 178.3만 |
|---|
| 2026.05.19 | ₩109,356 | ₩109,356 | ₩105,765 | ₩106,393 | -2.71% | 136.5만 |
|---|
| 2026.05.18 | ₩107,027 | ₩110,036 | ₩104,957 | ₩108,635 | +1.50% | 236.1만 |
|---|
| 2026.05.15 | ₩106,206 | ₩108,115 | ₩103,682 | ₩104,790 | -1.33% | 179만 |
|---|
| 2026.05.14 | ₩100,305 | ₩105,311 | ₩100,305 | ₩105,138 | +4.82% | 171.7만 |
|---|
| 2026.05.13 | ₩99,397 | ₩101,626 | ₩97,881 | ₩99,090 | -0.31% | 187.2만 |
|---|
| 2026.05.12 | ₩101,106 | ₩103,295 | ₩99,330 | ₩100,371 | -0.73% | 223.2만 |
|---|
| 2026.05.11 | ₩107,941 | ₩108,368 | ₩100,024 | ₩101,106 | -6.33% | 195.4만 |
|---|
| 2026.05.08 | ₩109,143 | ₩111,359 | ₩107,487 | ₩109,757 | +0.56% | 113.3만 |
|---|
| 2026.05.07 | ₩111,145 | ₩112,147 | ₩108,542 | ₩109,169 | -1.78% | 105.5만 |
|---|
| 2026.05.06 | ₩110,565 | ₩113,375 | ₩109,797 | ₩111,573 | +0.91% | 103.8만 |
|---|
| 2026.05.05 | ₩109,704 | ₩111,105 | ₩107,874 | ₩109,183 | -0.47% | 116만 |
|---|
| 2026.05.04 | ₩113,375 | ₩115,571 | ₩109,971 | ₩110,077 | -2.91% | 141.1만 |
|---|
| 2026.05.01 | ₩115,498 | ₩115,771 | ₩112,534 | ₩114,296 | -1.04% | 127.3만 |
|---|
| 2026.04.30 | ₩113,602 | ₩116,646 | ₩113,308 | ₩115,498 | +1.67% | 137.9만 |
|---|
| 2026.04.29 | ₩117,020 | ₩117,460 | ₩113,228 | ₩114,016 | -2.57% | 138.4만 |
|---|
| 2026.04.28 | ₩122,894 | ₩124,073 | ₩117,738 | ₩118,448 | -3.62% | 122.6만 |
|---|
| 2026.04.27 | ₩121,118 | ₩124,977 | ₩120,945 | ₩122,894 | +1.47% | 183.7만 |
|---|
| 2026.04.24 | ₩118,382 | ₩120,558 | ₩116,152 | ₩120,491 | +1.78% | 119.9만 |
|---|
| 2026.04.23 | ₩119,143 | ₩124,042 | ₩116,472 | ₩117,821 | -1.11% | 121.1만 |
|---|
| 2026.04.22 | ₩117,901 | ₩120,689 | ₩117,020 | ₩119,276 | +1.17% | 118.5만 |
|---|
| 2026.04.21 | ₩125,070 | ₩125,951 | ₩117,026 | ₩117,674 | -5.91% | 162.1만 |
|---|
| 2026.04.20 | ₩127,220 | ₩127,440 | ₩122,747 | ₩125,070 | -1.69% | 94.8만 |
|---|
| 2026.04.17 | ₩127,166 | ₩128,048 | ₩124,616 | ₩126,592 | -0.45% | 128만 |
|---|
| 2026.04.16 | ₩127,420 | ₩129,917 | ₩124,389 | ₩126,218 | -0.94% | 121.3만 |
|---|
| 2026.04.15 | ₩126,232 | ₩128,755 | ₩126,098 | ₩127,140 | +0.72% | 119.5만 |
|---|
| 2026.04.14 | ₩122,547 | ₩126,512 | ₩121,225 | ₩125,831 | +2.68% | 163.6만 |
|---|
| 2026.04.13 | ₩120,444 | ₩122,567 | ₩119,870 | ₩122,413 | +1.63% | 144.8만 |
|---|
| 2026.04.10 | ₩123,134 | ₩124,169 | ₩118,128 | ₩120,037 | -2.52% | 167.5만 |
|---|
| 2026.04.09 | ₩129,409 | ₩129,636 | ₩123,028 | ₩123,348 | -4.68% | 160만 |
|---|
| 2026.04.08 | ₩131,626 | ₩132,427 | ₩128,782 | ₩129,917 | -1.30% | 144.6만 |
|---|
| 2026.04.07 | ₩129,863 | ₩130,144 | ₩126,632 | ₩128,274 | -1.22% | 91.8만 |
|---|
| 2026.04.06 | ₩126,152 | ₩130,998 | ₩125,144 | ₩129,783 | +2.88% | 122.5만 |
|---|
| 2026.04.02 | ₩123,495 | ₩127,847 | ₩121,879 | ₩127,126 | +2.94% | 188.6만 |
|---|
| 2026.04.01 | ₩124,069 | ₩124,136 | ₩120,564 | ₩121,813 | -1.82% | 144.2만 |
|---|
| 2026.03.31 | ₩121,092 | ₩125,951 | ₩121,092 | ₩122,881 | +1.48% | 111.3만 |
|---|
| 2026.03.30 | ₩120,064 | ₩122,427 | ₩119,136 | ₩120,611 | +0.46% | 153.9만 |
|---|
| 2026.03.27 | ₩120,665 | ₩120,912 | ₩118,074 | ₩119,143 | -1.26% | 150.2만 |
|---|
| 2026.03.26 | ₩121,506 | ₩124,570 | ₩120,651 | ₩120,851 | -0.54% | 156.3만 |
|---|
| 2026.03.25 | ₩126,098 | ₩126,098 | ₩120,958 | ₩121,506 | -3.64% | 206만 |
|---|
| 2026.03.24 | ₩125,217 | ₩128,061 | ₩123,735 | ₩124,510 | -0.57% | 150.9만 |
|---|
| 2026.03.23 | ₩134,736 | ₩134,736 | ₩125,564 | ₩126,098 | -6.41% | 261.8만 |
|---|
| 2026.03.20 | ₩135,230 | ₩135,230 | ₩131,692 | ₩132,120 | -2.30% | 174.5만 |
|---|
| 2026.03.19 | ₩133,708 | ₩136,258 | ₩132,280 | ₩135,831 | +1.59% | 138.5만 |
|---|
| 2026.03.18 | ₩138,207 | ₩138,414 | ₩134,162 | ₩134,443 | -2.72% | 112.1만 |
|---|
| 2026.03.17 | ₩141,826 | ₩143,348 | ₩138,154 | ₩138,968 | -2.01% | 126.2만 |
|---|
| 2026.03.16 | ₩146,311 | ₩146,859 | ₩141,986 | ₩142,373 | -2.69% | 218.5만 |
|---|
| 2026.03.13 | ₩143,801 | ₩148,942 | ₩140,904 | ₩145,857 | +1.43% | 206.6만 |
|---|
| 2026.03.12 | ₩141,211 | ₩149,529 | ₩139,563 | ₩140,010 | -0.85% | 304.2만 |
|---|
| 2026.03.11 | ₩142,413 | ₩143,899 | ₩137,580 | ₩138,007 | -3.09% | 168.7만 |
|---|
| 2026.03.10 | ₩141,118 | ₩147,112 | ₩137,714 | ₩142,413 | +0.92% | 147.1만 |
|---|
| 2026.03.09 | ₩143,735 | ₩143,735 | ₩137,680 | ₩141,892 | -1.28% | 121.6만 |
|---|
| 2026.03.06 | ₩143,868 | ₩145,784 | ₩141,329 | ₩145,417 | +1.08% | 78.3만 |
|---|
| 2026.03.05 | ₩144,162 | ₩146,365 | ₩142,640 | ₩145,831 | +1.16% | 99만 |
|---|
| 2026.03.04 | ₩140,517 | ₩145,644 | ₩138,768 | ₩145,243 | +3.36% | 105.2만 |
|---|
| 2026.03.03 | ₩132,707 | ₩139,449 | ₩131,092 | ₩138,261 | +4.19% | 179.5만 |
|---|
| 2026.03.02 | ₩138,888 | ₩139,055 | ₩135,377 | ₩135,444 | -2.48% | 173.8만 |
|---|
| 2026.02.27 | ₩142,093 | ₩143,201 | ₩140,330 | ₩142,987 | +0.63% | 103.4만 |
|---|
| 2026.02.26 | ₩143,454 | ₩145,604 | ₩143,241 | ₩144,028 | +0.40% | 78.1만 |
|---|
| 2026.02.25 | ₩143,388 | ₩144,095 | ₩141,712 | ₩142,053 | -0.93% | 78.6만 |
|---|
| 2026.02.24 | ₩142,413 | ₩146,311 | ₩142,253 | ₩143,948 | +1.08% | 85만 |
|---|
| 2026.02.23 | ₩142,787 | ₩143,454 | ₩139,089 | ₩143,147 | +0.25% | 133.6만 |
|---|
| 2026.02.20 | ₩145,751 | ₩148,688 | ₩143,508 | ₩145,137 | -0.42% | 122만 |
|---|
| 2026.02.19 | ₩147,460 | ₩150,570 | ₩146,078 | ₩146,191 | -0.86% | 71.2만 |
|---|
| 2026.02.18 | ₩149,315 | ₩151,171 | ₩147,112 | ₩147,873 | -0.97% | 78만 |
|---|
| 2026.02.17 | ₩153,107 | ₩153,638 | ₩146,992 | ₩149,182 | -2.56% | 69.3만 |
|---|
| 2026.02.13 | ₩154,495 | ₩155,323 | ₩151,058 | ₩151,799 | -1.75% | 81만 |
|---|
| 2026.02.12 | ₩153,334 | ₩156,218 | ₩152,333 | ₩153,654 | +0.21% | 73.9만 |
|---|
| 2026.02.11 | ₩150,784 | ₩152,172 | ₩150,150 | ₩151,865 | +0.72% | 51.2만 |
|---|
| 2026.02.10 | ₩149,442 | ₩153,040 | ₩149,255 | ₩150,824 | +0.92% | 63.4만 |
|---|
| 2026.02.09 | ₩149,609 | ₩150,971 | ₩148,074 | ₩150,250 | +0.43% | 57.7만 |
|---|
| 2026.02.06 | ₩143,121 | ₩151,839 | ₩143,121 | ₩150,197 | +4.94% | 99만 |
|---|
| 2026.02.05 | ₩146,311 | ₩148,182 | ₩142,213 | ₩142,466 | -2.63% | 102.2만 |
|---|
| 2026.02.04 | ₩145,524 | ₩146,525 | ₩142,867 | ₩144,963 | -0.39% | 145.2만 |
|---|
| 2026.02.03 | ₩146,845 | ₩148,207 | ₩144,382 | ₩144,643 | -1.50% | 125.6만 |
|---|
| 2026.02.02 | ₩146,979 | ₩148,421 | ₩145,677 | ₩146,926 | -0.04% | 69.6만 |
|---|
| 2026.01.30 | ₩143,695 | ₩148,795 | ₩143,695 | ₩147,273 | +2.49% | 132.8만 |
|---|
| 2026.01.29 | ₩142,773 | ₩143,548 | ₩139,729 | ₩143,201 | +0.30% | 127.3만 |
|---|
| 2026.01.28 | ₩147,740 | ₩147,740 | ₩141,759 | ₩142,627 | -3.46% | 126.4만 |
|---|
| 2026.01.27 | ₩151,625 | ₩151,625 | ₩144,856 | ₩148,194 | -2.26% | 93.2만 |
|---|
| 2026.01.26 | ₩150,277 | ₩153,534 | ₩149,816 | ₩151,919 | +1.09% | 92.7만 |
|---|
| 2026.01.23 | ₩148,274 | ₩151,986 | ₩148,194 | ₩151,038 | +1.86% | 104.2만 |
|---|
| 2026.01.22 | ₩156,017 | ₩157,806 | ₩148,815 | ₩149,422 | -4.23% | 140.3만 |
|---|
| 2026.01.21 | ₩154,068 | ₩159,369 | ₩152,566 | ₩155,737 | +1.08% | 171.4만 |
|---|
| 2026.01.20 | ₩153,361 | ₩155,777 | ₩150,423 | ₩152,479 | -0.57% | 166만 |
|---|
| 2026.01.16 | ₩157,726 | ₩157,726 | ₩154,803 | ₩155,684 | -1.30% | 89만 |
|---|
| 2026.01.15 | ₩156,098 | ₩159,529 | ₩155,610 | ₩156,605 | +0.33% | 85.1만 |
|---|
| 2026.01.14 | ₩156,792 | ₩159,101 | ₩154,268 | ₩154,762 | -1.29% | 72.2만 |
|---|
| 2026.01.13 | ₩159,449 | ₩160,190 | ₩155,577 | ₩157,272 | -1.36% | 62.2만 |
|---|
| 2026.01.12 | ₩156,138 | ₩161,545 | ₩154,803 | ₩159,555 | +2.19% | 80.7만 |
|---|
| 2026.01.09 | ₩151,358 | ₩159,328 | ₩151,358 | ₩158,194 | +4.52% | 131만 |
|---|
| 2026.01.08 | ₩150,450 | ₩154,756 | ₩149,275 | ₩150,250 | -0.13% | 119.2만 |
|---|
| 2026.01.07 | ₩154,335 | ₩155,677 | ₩150,370 | ₩150,998 | -2.16% | 130.6만 |
|---|
| 2026.01.06 | ₩155,417 | ₩158,547 | ₩154,088 | ₩154,322 | -0.70% | 115.9만 |
|---|
| 2026.01.05 | ₩148,621 | ₩156,471 | ₩146,779 | ₩156,151 | +5.07% | 172.2만 |
|---|
| 2026.01.02 | ₩146,231 | ₩150,637 | ₩146,231 | ₩148,621 | +1.63% | 90.4만 |
|---|
| 2025.12.31 | ₩145,924 | ₩147,914 | ₩145,924 | ₩146,338 | +0.28% | 83.2만 |
|---|
| 2025.12.30 | ₩147,379 | ₩149,489 | ₩145,230 | ₩146,178 | -0.82% | 98.1만 |
|---|
| 2025.12.29 | ₩148,928 | ₩150,210 | ₩147,219 | ₩147,914 | -0.68% | 157.4만 |
|---|
| 2025.12.26 | ₩147,513 | ₩151,038 | ₩147,366 | ₩149,929 | +1.64% | 78.9만 |
|---|
| 2025.12.24 | ₩145,217 | ₩149,155 | ₩145,217 | ₩148,448 | +2.22% | 65.1만 |
|---|
| 2025.12.23 | ₩147,193 | ₩147,747 | ₩144,816 | ₩145,390 | -1.22% | 141.2만 |
|---|
| 2025.12.22 | ₩147,513 | ₩151,018 | ₩146,418 | ₩147,473 | -0.03% | 157.5만 |
|---|
| 2025.12.19 | ₩144,082 | ₩144,596 | ₩142,587 | ₩144,149 | +0.05% | 242.5만 |
|---|
| 2025.12.18 | ₩146,632 | ₩149,209 | ₩143,468 | ₩144,135 | -1.70% | 143.1만 |
|---|
| 2025.12.17 | ₩146,592 | ₩148,995 | ₩145,577 | ₩145,991 | -0.41% | 157.8만 |
|---|
| 2025.12.16 | ₩152,253 | ₩152,253 | ₩145,550 | ₩146,592 | -3.72% | 155.2만 |
|---|
| 2025.12.15 | ₩152,306 | ₩153,414 | ₩149,355 | ₩150,851 | -0.96% | 161.6만 |
|---|
| 2025.12.12 | ₩155,790 | ₩158,347 | ₩151,478 | ₩152,079 | -2.38% | 96.6만 |
|---|
| 2025.12.11 | ₩150,036 | ₩158,501 | ₩150,036 | ₩155,096 | +3.37% | 154.4만 |
|---|
| 2025.12.10 | ₩152,907 | ₩155,310 | ₩149,335 | ₩150,143 | -1.81% | 207.1만 |
|---|
| 2025.12.09 | ₩147,954 | ₩161,518 | ₩145,817 | ₩152,293 | +2.93% | 356만 |
|---|
| 2025.12.08 | ₩162,866 | ₩165,550 | ₩155,820 | ₩158,608 | -2.61% | 247.2만 |
|---|
| 2025.12.05 | ₩157,967 | ₩164,495 | ₩157,967 | ₩161,985 | +2.54% | 129.4만 |
|---|
| 2025.12.04 | ₩158,154 | ₩160,864 | ₩154,335 | ₩157,860 | -0.19% | 95.8만 |
|---|
| 2025.12.03 | ₩159,916 | ₩162,573 | ₩157,353 | ₩158,033 | -1.18% | 103.3만 |
|---|
| 2025.12.02 | ₩163,387 | ₩163,387 | ₩159,729 | ₩159,836 | -2.17% | 87.4만 |
|---|
| 2025.12.01 | ₩163,654 | ₩165,136 | ₩160,397 | ₩162,412 | -0.76% | 84.6만 |
|---|
| 2025.11.28 | ₩168,394 | ₩168,394 | ₩163,975 | ₩164,362 | -2.39% | 31만 |
|---|
| 2025.11.26 | ₩164,268 | ₩168,641 | ₩164,268 | ₩167,179 | +1.77% | 68.6만 |
|---|
| 2025.11.25 | ₩160,610 | ₩165,810 | ₩157,993 | ₩164,882 | +2.66% | 126.8만 |
|---|
| 2025.11.24 | ₩166,044 | ₩166,404 | ₩159,943 | ₩161,344 | -2.83% | 105.2만 |
|---|
| 2025.11.21 | ₩162,239 | ₩167,084 | ₩162,239 | ₩166,004 | +2.32% | 64.7만 |
|---|
| 2025.11.20 | ₩160,917 | ₩163,587 | ₩160,156 | ₩161,344 | +0.27% | 57.7만 |
|---|
| 2025.11.19 | ₩162,292 | ₩164,922 | ₩158,781 | ₩159,782 | -1.55% | 66.2만 |
|---|
| 2025.11.18 | ₩161,959 | ₩164,976 | ₩133,508 | ₩162,252 | +0.18% | 53만 |
|---|
| 2025.11.17 | ₩166,044 | ₩167,526 | ₩161,518 | ₩164,068 | -1.19% | 70.9만 |
|---|
| 2025.11.14 | ₩167,072 | ₩169,061 | ₩165,550 | ₩166,444 | -0.38% | 68.8만 |
|---|
| 2025.11.13 | ₩171,718 | ₩173,347 | ₩166,571 | ₩168,647 | -1.79% | 79.5만 |
|---|
| 2025.11.12 | ₩171,157 | ₩174,094 | ₩169,982 | ₩171,718 | +0.33% | 64.7만 |
|---|
| 2025.11.11 | ₩168,233 | ₩171,558 | ₩166,545 | ₩169,555 | +0.79% | 82.3만 |
|---|
| 2025.11.10 | ₩166,031 | ₩171,625 | ₩166,031 | ₩168,928 | +1.74% | 110.2만 |
|---|
| 2025.11.07 | ₩162,586 | ₩164,975 | ₩161,425 | ₩164,829 | +1.38% | 80.4만 |
|---|
| 2025.11.06 | ₩165,256 | ₩165,256 | ₩160,557 | ₩163,921 | -0.81% | 107.9만 |
|---|
| 2025.11.05 | ₩166,658 | ₩171,050 | ₩164,268 | ₩165,723 | -0.56% | 126.5만 |
|---|
| 2025.11.04 | ₩163,654 | ₩166,148 | ₩162,553 | ₩165,537 | +1.15% | 138.2만 |
|---|
| 2025.11.03 | ₩162,666 | ₩167,953 | ₩160,303 | ₩165,937 | +2.01% | 119.2만 |
|---|
| 2025.10.31 | ₩162,880 | ₩163,494 | ₩160,730 | ₩161,291 | -0.98% | 93.6만 |
|---|
| 2025.10.30 | ₩164,509 | ₩165,350 | ₩161,491 | ₩162,132 | -1.44% | 70.3만 |
|---|
| 2025.10.29 | ₩164,976 | ₩167,873 | ₩163,320 | ₩164,909 | -0.04% | 93.9만 |
|---|
| 2025.10.28 | ₩164,749 | ₩168,113 | ₩162,613 | ₩166,137 | +0.84% | 93.7만 |
|---|
| 2025.10.27 | ₩159,836 | ₩167,059 | ₩158,581 | ₩165,830 | +3.75% | 131.9만 |
|---|
| 2025.10.24 | ₩162,039 | ₩162,613 | ₩154,268 | ₩156,378 | -3.49% | 164.3만 |
|---|
| 2025.10.23 | ₩160,316 | ₩161,945 | ₩158,928 | ₩161,785 | +0.92% | 67.2만 |
|---|
| 2025.10.22 | ₩162,172 | ₩162,306 | ₩158,928 | ₩161,011 | -0.72% | 88만 |
|---|
| 2025.10.21 | ₩162,065 | ₩164,796 | ₩159,513 | ₩162,052 | -0.01% | 74.8만 |
|---|
| 2025.10.20 | ₩167,886 | ₩168,080 | ₩159,549 | ₩161,291 | -3.93% | 105.3만 |
|---|
| 2025.10.17 | ₩164,108 | ₩168,554 | ₩163,614 | ₩166,298 | +1.33% | 78.5만 |
|---|
| 2025.10.16 | ₩167,125 | ₩168,694 | ₩162,359 | ₩164,388 | -1.64% | 96.4만 |
|---|
| 2025.10.15 | ₩172,225 | ₩173,353 | ₩166,431 | ₩168,300 | -2.28% | 113.4만 |
|---|
| 2025.10.14 | ₩175,843 | ₩177,939 | ₩171,905 | ₩172,225 | -2.06% | 95.6만 |
|---|
| 2025.10.13 | ₩168,220 | ₩177,472 | ₩168,220 | ₩177,365 | +5.44% | 92.1만 |
|---|
| 2025.10.10 | ₩170,009 | ₩171,691 | ₩166,084 | ₩166,351 | -2.15% | 90만 |
|---|