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 | ₩115,170 | ₩115,977 | ₩112,060 | ₩113,875 | -1.12% | 142.7만 |
| 2026.10.08 | ₩114,943 | ₩117,132 | ₩113,915 | ₩115,717 | +0.67% | 153.4만 |
| 2026.10.07 | ₩117,105 | ₩117,706 | ₩114,569 | ₩114,943 | -1.85% | 168.5만 |
| 2026.10.06 | ₩115,437 | ₩117,719 | ₩114,983 | ₩117,105 | +1.45% | 166.3만 |
| 2026.10.05 | ₩118,546 | ₩119,294 | ₩115,757 | ₩115,904 | -2.23% | 162.5만 |
| 2026.10.02 | ₩118,319 | ₩118,466 | ₩115,851 | ₩117,512 | -0.68% | 168.3만 |
| 2026.10.01 | ₩115,597 | ₩118,386 | ₩113,755 | ₩117,319 | +1.49% | 150.8만 |
| 2026.09.30 | ₩115,891 | ₩116,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,302 |
| -1.37% |
| 181.4만 |
| 2026.09.29 | ₩114,356 | ₩116,051 | ₩114,343 | ₩115,811 | +1.27% | 170.9만 |
|---|
| 2026.09.28 | ₩110,753 | ₩114,569 | ₩110,699 | ₩114,142 | +3.06% | 173만 |
|---|
| 2026.09.25 | ₩112,768 | ₩113,929 | ₩110,633 | ₩112,434 | -0.30% | 184만 |
|---|
| 2026.09.24 | ₩110,419 | ₩113,555 | ₩110,045 | ₩112,688 | +2.05% | 202.7만 |
|---|
| 2026.09.23 | ₩110,806 | ₩112,608 | ₩109,258 | ₩110,246 | -0.51% | 245.1만 |
|---|
| 2026.09.22 | ₩108,791 | ₩110,713 | ₩107,837 | ₩110,072 | +1.18% | 199.4만 |
|---|
| 2026.09.21 | ₩102,866 | ₩107,216 | ₩102,165 | ₩106,375 | +3.41% | 190만 |
|---|
| 2026.09.18 | ₩102,532 | ₩104,560 | ₩100,904 | ₩101,211 | -1.29% | 218.1만 |
|---|
| 2026.09.17 | ₩99,716 | ₩102,385 | ₩99,089 | ₩101,691 | +1.98% | 147.6만 |
|---|
| 2026.09.16 | ₩98,702 | ₩102,920 | ₩97,648 | ₩97,728 | -0.99% | 182만 |
|---|
| 2026.09.15 | ₩102,785 | ₩103,353 | ₩97,821 | ₩97,955 | -4.70% | 162.1만 |
|---|
| 2026.09.14 | ₩98,048 | ₩104,507 | ₩98,048 | ₩102,785 | +4.83% | 214.8만 |
|---|
| 2026.09.11 | ₩97,634 | ₩98,675 | ₩95,459 | ₩98,168 | +0.55% | 132.5만 |
|---|
| 2026.09.10 | ₩96,300 | ₩98,315 | ₩95,125 | ₩95,979 | -0.33% | 127.1만 |
|---|
| 2026.09.09 | ₩101,571 | ₩102,358 | ₩96,246 | ₩96,593 | -4.90% | 179.4만 |
|---|
| 2026.09.08 | ₩102,092 | ₩103,266 | ₩100,223 | ₩102,599 | +0.50% | 181.5만 |
|---|
| 2026.09.04 | ₩99,142 | ₩103,660 | ₩97,754 | ₩102,178 | +3.06% | 194.5만 |
|---|
| 2026.09.03 | ₩98,742 | ₩98,949 | ₩93,444 | ₩98,342 | -0.41% | 260.8만 |
|---|
| 2026.09.02 | ₩101,424 | ₩105,014 | ₩97,447 | ₩98,582 | -2.80% | 483.2만 |
|---|
| 2026.09.01 | ₩99,850 | ₩101,531 | ₩94,832 | ₩96,540 | -3.31% | 308만 |
|---|
| 2026.08.31 | ₩96,500 | ₩101,104 | ₩96,073 | ₩100,650 | +4.30% | 268만 |
|---|
| 2026.08.28 | ₩96,393 | ₩97,167 | ₩93,631 | ₩96,647 | +0.26% | 149.5만 |
|---|
| 2026.08.27 | ₩98,261 | ₩98,795 | ₩94,698 | ₩95,432 | -2.88% | 120.1만 |
|---|
| 2026.08.26 | ₩99,329 | ₩100,083 | ₩98,435 | ₩99,116 | -0.21% | 111.6만 |
|---|
| 2026.08.25 | ₩102,025 | ₩102,752 | ₩98,582 | ₩99,569 | -2.41% | 131.1만 |
|---|
| 2026.08.24 | ₩101,571 | ₩102,632 | ₩101,171 | ₩101,891 | +0.32% | 85.7만 |
|---|
| 2026.08.21 | ₩100,250 | ₩102,185 | ₩98,862 | ₩101,518 | +1.26% | 135.7만 |
|---|
| 2026.08.20 | ₩104,480 | ₩104,480 | ₩98,782 | ₩99,756 | -4.52% | 139.7만 |
|---|
| 2026.08.19 | ₩101,251 | ₩106,129 | ₩100,964 | ₩105,948 | +4.64% | 147.2만 |
|---|
| 2026.08.18 | ₩100,357 | ₩104,253 | ₩99,549 | ₩101,705 | +1.34% | 122.7만 |
|---|
| 2026.08.17 | ₩100,437 | ₩101,971 | ₩99,062 | ₩99,996 | -0.44% | 173.5만 |
|---|
| 2026.08.14 | ₩102,372 | ₩103,306 | ₩100,710 | ₩102,078 | -0.29% | 127.4만 |
|---|
| 2026.08.13 | ₩105,628 | ₩105,695 | ₩101,304 | ₩103,680 | -1.84% | 138.4만 |
|---|
| 2026.08.12 | ₩103,960 | ₩104,827 | ₩100,630 | ₩104,427 | +0.45% | 119만 |
|---|
| 2026.08.11 | ₩105,775 | ₩107,510 | ₩104,907 | ₩105,041 | -0.69% | 79.1만 |
|---|
| 2026.08.10 | ₩107,550 | ₩108,097 | ₩105,508 | ₩105,935 | -1.50% | 115.7만 |
|---|
| 2026.08.07 | ₩104,467 | ₩109,165 | ₩103,947 | ₩108,951 | +4.29% | 114.3만 |
|---|
| 2026.08.06 | ₩104,627 | ₩105,655 | ₩101,478 | ₩104,053 | -0.55% | 108.2만 |
|---|
| 2026.08.05 | ₩103,052 | ₩105,668 | ₩102,345 | ₩104,627 | +1.53% | 144.6만 |
|---|
| 2026.08.04 | ₩99,329 | ₩103,253 | ₩98,555 | ₩102,892 | +3.59% | 120.8만 |
|---|
| 2026.08.03 | ₩99,429 | ₩101,564 | ₩98,448 | ₩99,649 | +0.22% | 129.9만 |
|---|
| 2026.07.31 | ₩97,628 | ₩99,756 | ₩97,020 | ₩98,048 | +0.43% | 155.9만 |
|---|
| 2026.07.30 | ₩95,833 | ₩97,821 | ₩94,898 | ₩97,074 | +1.30% | 152.4만 |
|---|
| 2026.07.29 | ₩91,148 | ₩96,813 | ₩90,568 | ₩95,245 | +4.49% | 197.3만 |
|---|
| 2026.07.28 | ₩89,520 | ₩94,358 | ₩89,520 | ₩92,043 | +2.82% | 186.1만 |
|---|
| 2026.07.27 | ₩88,626 | ₩91,769 | ₩88,626 | ₩89,107 | +0.54% | 122.2만 |
|---|
| 2026.07.24 | ₩87,065 | ₩89,267 | ₩85,423 | ₩88,493 | +1.64% | 110.7만 |
|---|
| 2026.07.23 | ₩88,493 | ₩88,493 | ₩85,410 | ₩87,065 | -1.61% | 128.4만 |
|---|
| 2026.07.22 | ₩88,426 | ₩90,281 | ₩88,012 | ₩88,680 | +0.29% | 139.9만 |
|---|
| 2026.07.21 | ₩88,559 | ₩89,787 | ₩87,625 | ₩88,079 | -0.54% | 132.2만 |
|---|
| 2026.07.20 | ₩88,773 | ₩91,162 | ₩87,879 | ₩89,987 | +1.37% | 198.3만 |
|---|
| 2026.07.17 | ₩90,194 | ₩92,269 | ₩88,439 | ₩88,760 | -1.59% | 181.1만 |
|---|
| 2026.07.16 | ₩86,731 | ₩91,349 | ₩86,624 | ₩89,360 | +3.03% | 196.8만 |
|---|
| 2026.07.15 | ₩87,705 | ₩91,402 | ₩86,858 | ₩87,358 | -0.40% | 158.3만 |
|---|
| 2026.07.14 | ₩87,572 | ₩88,132 | ₩86,291 | ₩87,999 | +0.49% | 186만 |
|---|
| 2026.07.13 | ₩86,845 | ₩88,039 | ₩85,744 | ₩87,185 | +0.39% | 212.7만 |
|---|
| 2026.07.10 | ₩84,716 | ₩86,991 | ₩84,356 | ₩86,611 | +2.24% | 200.9만 |
|---|
| 2026.07.09 | ₩81,940 | ₩85,764 | ₩80,459 | ₩85,036 | +3.78% | 449.2만 |
|---|
| 2026.07.08 | ₩87,492 | ₩88,079 | ₩82,220 | ₩82,581 | -5.61% | 629.5만 |
|---|
| 2026.07.07 | ₩92,309 | ₩94,111 | ₩90,401 | ₩90,788 | -1.65% | 305.8만 |
|---|
| 2026.07.06 | ₩100,744 | ₩100,770 | ₩92,083 | ₩92,309 | -8.37% | 359만 |
|---|
| 2026.07.02 | ₩102,772 | ₩104,000 | ₩98,382 | ₩99,035 | -3.64% | 188.8만 |
|---|
| 2026.07.01 | ₩104,587 | ₩104,587 | ₩100,237 | ₩100,770 | -3.65% | 211.2만 |
|---|
| 2026.06.30 | ₩97,221 | ₩102,699 | ₩96,653 | ₩102,599 | +5.53% | 294만 |
|---|
| 2026.06.29 | ₩95,966 | ₩98,849 | ₩95,846 | ₩96,527 | +0.58% | 227.5만 |
|---|
| 2026.06.26 | ₩94,965 | ₩97,888 | ₩94,805 | ₩95,966 | +1.05% | 267.4만 |
|---|
| 2026.06.25 | ₩97,848 | ₩99,776 | ₩94,551 | ₩95,299 | -2.61% | 227.5만 |
|---|
| 2026.06.24 | ₩97,501 | ₩99,996 | ₩97,501 | ₩98,875 | +1.41% | 250.4만 |
|---|
| 2026.06.23 | ₩98,128 | ₩99,809 | ₩96,753 | ₩97,140 | -1.01% | 233.9만 |
|---|
| 2026.06.22 | ₩100,757 | ₩102,345 | ₩97,768 | ₩97,981 | -2.75% | 212.5만 |
|---|
| 2026.06.18 | ₩103,213 | ₩105,254 | ₩101,304 | ₩102,639 | -0.56% | 288만 |
|---|
| 2026.06.17 | ₩109,458 | ₩111,540 | ₩102,625 | ₩103,386 | -5.55% | 254.7만 |
|---|
| 2026.06.16 | ₩113,422 | ₩115,157 | ₩108,691 | ₩109,458 | -3.49% | 158.9만 |
|---|
| 2026.06.15 | ₩111,927 | ₩118,560 | ₩111,567 | ₩113,435 | +1.35% | 228만 |
|---|
| 2026.06.12 | ₩111,807 | ₩115,530 | ₩111,053 | ₩111,100 | -0.63% | 314만 |
|---|
| 2026.06.11 | ₩103,546 | ₩112,381 | ₩103,406 | ₩111,633 | +7.81% | 199.9만 |
|---|
| 2026.06.10 | ₩103,933 | ₩105,648 | ₩102,705 | ₩104,494 | +0.54% | 164.2만 |
|---|
| 2026.06.09 | ₩105,028 | ₩108,217 | ₩103,853 | ₩103,933 | -1.04% | 158.5만 |
|---|
| 2026.06.08 | ₩103,293 | ₩106,749 | ₩102,358 | ₩105,028 | +1.68% | 196.7만 |
|---|
| 2026.06.05 | ₩100,744 | ₩103,853 | ₩100,076 | ₩102,358 | +1.60% | 338만 |
|---|
| 2026.06.04 | ₩106,415 | ₩106,576 | ₩98,235 | ₩99,382 | -6.61% | 313.2만 |
|---|
| 2026.06.03 | ₩104,227 | ₩109,656 | ₩102,946 | ₩106,415 | +2.10% | 330만 |
|---|
| 2026.06.02 | ₩107,390 | ₩108,591 | ₩105,188 | ₩105,762 | -1.52% | 289.2만 |
|---|
| 2026.06.01 | ₩110,059 | ₩111,700 | ₩107,707 | ₩107,910 | -1.95% | 187.2만 |
|---|
| 2026.05.29 | ₩108,818 | ₩110,779 | ₩107,363 | ₩108,938 | +0.11% | 194.9만 |
|---|
| 2026.05.28 | ₩109,351 | ₩113,355 | ₩107,196 | ₩110,152 | +0.73% | 216.6만 |
|---|
| 2026.05.27 | ₩107,016 | ₩108,270 | ₩104,761 | ₩104,907 | -1.97% | 146.7만 |
|---|
| 2026.05.26 | ₩109,138 | ₩109,772 | ₩104,107 | ₩107,590 | -1.42% | 149.5만 |
|---|
| 2026.05.22 | ₩110,099 | ₩110,899 | ₩107,710 | ₩109,218 | -0.80% | 197.6만 |
|---|
| 2026.05.21 | ₩110,392 | ₩112,087 | ₩108,471 | ₩110,859 | +0.42% | 270.4만 |
|---|
| 2026.05.20 | ₩105,948 | ₩110,299 | ₩103,766 | ₩109,765 | +3.60% | 178.3만 |
|---|
| 2026.05.19 | ₩109,311 | ₩109,311 | ₩105,721 | ₩106,349 | -2.71% | 136.5만 |
|---|
| 2026.05.18 | ₩106,983 | ₩109,991 | ₩104,914 | ₩108,591 | +1.50% | 236.1만 |
|---|
| 2026.05.15 | ₩106,162 | ₩108,070 | ₩103,640 | ₩104,747 | -1.33% | 179만 |
|---|
| 2026.05.14 | ₩100,263 | ₩105,268 | ₩100,263 | ₩105,094 | +4.82% | 171.7만 |
|---|
| 2026.05.13 | ₩99,356 | ₩101,584 | ₩97,841 | ₩99,049 | -0.31% | 187.2만 |
|---|
| 2026.05.12 | ₩101,064 | ₩103,253 | ₩99,289 | ₩100,330 | -0.73% | 223.2만 |
|---|
| 2026.05.11 | ₩107,897 | ₩108,324 | ₩99,983 | ₩101,064 | -6.33% | 195.4만 |
|---|
| 2026.05.08 | ₩109,098 | ₩111,313 | ₩107,443 | ₩109,712 | +0.56% | 113.3만 |
|---|
| 2026.05.07 | ₩111,100 | ₩112,101 | ₩108,497 | ₩109,125 | -1.78% | 105.5만 |
|---|
| 2026.05.06 | ₩110,519 | ₩113,328 | ₩109,752 | ₩111,527 | +0.91% | 103.8만 |
|---|
| 2026.05.05 | ₩109,658 | ₩111,060 | ₩107,830 | ₩109,138 | -0.47% | 116만 |
|---|
| 2026.05.04 | ₩113,328 | ₩115,524 | ₩109,925 | ₩110,032 | -2.91% | 141.1만 |
|---|
| 2026.05.01 | ₩115,450 | ₩115,724 | ₩112,488 | ₩114,249 | -1.04% | 127.3만 |
|---|
| 2026.04.30 | ₩113,555 | ₩116,598 | ₩113,262 | ₩115,450 | +1.67% | 137.9만 |
|---|
| 2026.04.29 | ₩116,972 | ₩117,412 | ₩113,181 | ₩113,969 | -2.57% | 138.4만 |
|---|
| 2026.04.28 | ₩122,843 | ₩124,022 | ₩117,690 | ₩118,400 | -3.62% | 122.6만 |
|---|
| 2026.04.27 | ₩121,069 | ₩124,925 | ₩120,895 | ₩122,843 | +1.47% | 183.7만 |
|---|
| 2026.04.24 | ₩118,333 | ₩120,508 | ₩116,104 | ₩120,441 | +1.78% | 119.9만 |
|---|
| 2026.04.23 | ₩119,093 | ₩123,991 | ₩116,424 | ₩117,772 | -1.11% | 121.1만 |
|---|
| 2026.04.22 | ₩117,852 | ₩120,639 | ₩116,972 | ₩119,227 | +1.17% | 118.5만 |
|---|
| 2026.04.21 | ₩125,019 | ₩125,900 | ₩116,978 | ₩117,625 | -5.91% | 162.1만 |
|---|
| 2026.04.20 | ₩127,167 | ₩127,388 | ₩122,697 | ₩125,019 | -1.69% | 94.8만 |
|---|
| 2026.04.17 | ₩127,114 | ₩127,995 | ₩124,565 | ₩126,540 | -0.45% | 128만 |
|---|
| 2026.04.16 | ₩127,368 | ₩129,863 | ₩124,338 | ₩126,166 | -0.94% | 121.3만 |
|---|
| 2026.04.15 | ₩126,180 | ₩128,702 | ₩126,046 | ₩127,087 | +0.72% | 119.5만 |
|---|
| 2026.04.14 | ₩122,497 | ₩126,460 | ₩121,175 | ₩125,779 | +2.68% | 163.6만 |
|---|
| 2026.04.13 | ₩120,395 | ₩122,517 | ₩119,821 | ₩122,363 | +1.63% | 144.8만 |
|---|
| 2026.04.10 | ₩123,084 | ₩124,118 | ₩118,079 | ₩119,988 | -2.52% | 167.5만 |
|---|
| 2026.04.09 | ₩129,356 | ₩129,583 | ₩122,977 | ₩123,297 | -4.68% | 160만 |
|---|
| 2026.04.08 | ₩131,571 | ₩132,372 | ₩128,729 | ₩129,863 | -1.30% | 144.6만 |
|---|
| 2026.04.07 | ₩129,810 | ₩130,090 | ₩126,580 | ₩128,222 | -1.22% | 91.8만 |
|---|
| 2026.04.06 | ₩126,100 | ₩130,944 | ₩125,092 | ₩129,730 | +2.88% | 122.5만 |
|---|
| 2026.04.02 | ₩123,444 | ₩127,795 | ₩121,829 | ₩127,074 | +2.94% | 188.6만 |
|---|
| 2026.04.01 | ₩124,018 | ₩124,085 | ₩120,515 | ₩121,763 | -1.82% | 144.2만 |
|---|
| 2026.03.31 | ₩121,042 | ₩125,900 | ₩121,042 | ₩122,830 | +1.48% | 111.3만 |
|---|
| 2026.03.30 | ₩120,014 | ₩122,376 | ₩119,087 | ₩120,561 | +0.46% | 153.9만 |
|---|
| 2026.03.27 | ₩120,615 | ₩120,862 | ₩118,026 | ₩119,093 | -1.26% | 150.2만 |
|---|
| 2026.03.26 | ₩121,456 | ₩124,518 | ₩120,601 | ₩120,802 | -0.54% | 156.3만 |
|---|
| 2026.03.25 | ₩126,046 | ₩126,046 | ₩120,908 | ₩121,456 | -3.64% | 206만 |
|---|
| 2026.03.24 | ₩125,166 | ₩128,008 | ₩123,684 | ₩124,458 | -0.57% | 150.9만 |
|---|
| 2026.03.23 | ₩134,681 | ₩134,681 | ₩125,513 | ₩126,046 | -6.41% | 261.8만 |
|---|
| 2026.03.20 | ₩135,175 | ₩135,175 | ₩131,638 | ₩132,065 | -2.30% | 174.5만 |
|---|
| 2026.03.19 | ₩133,653 | ₩136,202 | ₩132,225 | ₩135,775 | +1.59% | 138.5만 |
|---|
| 2026.03.18 | ₩138,151 | ₩138,357 | ₩134,107 | ₩134,387 | -2.72% | 112.1만 |
|---|
| 2026.03.17 | ₩141,767 | ₩143,288 | ₩138,097 | ₩138,911 | -2.01% | 126.2만 |
|---|
| 2026.03.16 | ₩146,251 | ₩146,798 | ₩141,927 | ₩142,314 | -2.69% | 218.5만 |
|---|
| 2026.03.13 | ₩143,742 | ₩148,880 | ₩140,846 | ₩145,797 | +1.43% | 206.6만 |
|---|
| 2026.03.12 | ₩141,153 | ₩149,467 | ₩139,505 | ₩139,952 | -0.85% | 304.2만 |
|---|
| 2026.03.11 | ₩142,354 | ₩143,840 | ₩137,523 | ₩137,950 | -3.09% | 168.7만 |
|---|
| 2026.03.10 | ₩141,060 | ₩147,052 | ₩137,657 | ₩142,354 | +0.92% | 147.1만 |
|---|
| 2026.03.09 | ₩143,676 | ₩143,676 | ₩137,623 | ₩141,834 | -1.28% | 121.6만 |
|---|
| 2026.03.06 | ₩143,809 | ₩145,724 | ₩141,271 | ₩145,357 | +1.08% | 78.3만 |
|---|
| 2026.03.05 | ₩144,103 | ₩146,305 | ₩142,581 | ₩145,771 | +1.16% | 99만 |
|---|
| 2026.03.04 | ₩140,459 | ₩145,584 | ₩138,711 | ₩145,184 | +3.36% | 105.2만 |
|---|
| 2026.03.03 | ₩132,652 | ₩139,392 | ₩131,038 | ₩138,204 | +4.19% | 179.5만 |
|---|
| 2026.03.02 | ₩138,831 | ₩138,998 | ₩135,321 | ₩135,388 | -2.48% | 173.8만 |
|---|
| 2026.02.27 | ₩142,034 | ₩143,142 | ₩140,272 | ₩142,928 | +0.63% | 103.4만 |
|---|
| 2026.02.26 | ₩143,395 | ₩145,544 | ₩143,182 | ₩143,969 | +0.40% | 78.1만 |
|---|
| 2026.02.25 | ₩143,329 | ₩144,036 | ₩141,654 | ₩141,994 | -0.93% | 78.6만 |
|---|
| 2026.02.24 | ₩142,354 | ₩146,251 | ₩142,194 | ₩143,889 | +1.08% | 85만 |
|---|
| 2026.02.23 | ₩142,728 | ₩143,395 | ₩139,031 | ₩143,088 | +0.25% | 133.6만 |
|---|
| 2026.02.20 | ₩145,691 | ₩148,627 | ₩143,449 | ₩145,077 | -0.42% | 122만 |
|---|
| 2026.02.19 | ₩147,399 | ₩150,508 | ₩146,018 | ₩146,131 | -0.86% | 71.2만 |
|---|
| 2026.02.18 | ₩149,254 | ₩151,109 | ₩147,052 | ₩147,813 | -0.97% | 78만 |
|---|
| 2026.02.17 | ₩153,044 | ₩153,575 | ₩146,932 | ₩149,120 | -2.56% | 69.3만 |
|---|
| 2026.02.13 | ₩154,432 | ₩155,259 | ₩150,995 | ₩151,736 | -1.75% | 81만 |
|---|
| 2026.02.12 | ₩153,271 | ₩156,153 | ₩152,270 | ₩153,591 | +0.21% | 73.9만 |
|---|
| 2026.02.11 | ₩150,722 | ₩152,110 | ₩150,088 | ₩151,803 | +0.72% | 51.2만 |
|---|
| 2026.02.10 | ₩149,381 | ₩152,977 | ₩149,194 | ₩150,762 | +0.92% | 63.4만 |
|---|
| 2026.02.09 | ₩149,547 | ₩150,909 | ₩148,013 | ₩150,188 | +0.43% | 57.7만 |
|---|
| 2026.02.06 | ₩143,062 | ₩151,776 | ₩143,062 | ₩150,135 | +4.94% | 99만 |
|---|
| 2026.02.05 | ₩146,251 | ₩148,121 | ₩142,154 | ₩142,408 | -2.63% | 102.2만 |
|---|
| 2026.02.04 | ₩145,464 | ₩146,465 | ₩142,808 | ₩144,903 | -0.39% | 145.2만 |
|---|
| 2026.02.03 | ₩146,785 | ₩148,146 | ₩144,323 | ₩144,583 | -1.50% | 125.6만 |
|---|
| 2026.02.02 | ₩146,918 | ₩148,360 | ₩145,617 | ₩146,865 | -0.04% | 69.6만 |
|---|
| 2026.01.30 | ₩143,635 | ₩148,733 | ₩143,635 | ₩147,212 | +2.49% | 132.8만 |
|---|
| 2026.01.29 | ₩142,715 | ₩143,489 | ₩139,672 | ₩143,142 | +0.30% | 127.3만 |
|---|
| 2026.01.28 | ₩147,679 | ₩147,679 | ₩141,700 | ₩142,568 | -3.46% | 126.4만 |
|---|
| 2026.01.27 | ₩151,563 | ₩151,563 | ₩144,797 | ₩148,133 | -2.26% | 93.2만 |
|---|
| 2026.01.26 | ₩150,215 | ₩153,471 | ₩149,754 | ₩151,856 | +1.09% | 92.7만 |
|---|
| 2026.01.23 | ₩148,213 | ₩151,923 | ₩148,133 | ₩150,975 | +1.86% | 104.2만 |
|---|
| 2026.01.22 | ₩155,953 | ₩157,741 | ₩148,753 | ₩149,361 | -4.23% | 140.3만 |
|---|
| 2026.01.21 | ₩154,005 | ₩159,303 | ₩152,503 | ₩155,673 | +1.08% | 171.4만 |
|---|
| 2026.01.20 | ₩153,297 | ₩155,713 | ₩150,361 | ₩152,417 | -0.57% | 166만 |
|---|
| 2026.01.16 | ₩157,661 | ₩157,661 | ₩154,739 | ₩155,620 | -1.30% | 89만 |
|---|
| 2026.01.15 | ₩156,033 | ₩159,463 | ₩155,546 | ₩156,540 | +0.33% | 85.1만 |
|---|
| 2026.01.14 | ₩156,727 | ₩159,036 | ₩154,205 | ₩154,699 | -1.29% | 72.2만 |
|---|
| 2026.01.13 | ₩159,383 | ₩160,124 | ₩155,513 | ₩157,208 | -1.36% | 62.2만 |
|---|
| 2026.01.12 | ₩156,073 | ₩161,478 | ₩154,739 | ₩159,490 | +2.19% | 80.7만 |
|---|
| 2026.01.09 | ₩151,296 | ₩159,263 | ₩151,296 | ₩158,128 | +4.52% | 131만 |
|---|
| 2026.01.08 | ₩150,388 | ₩154,692 | ₩149,214 | ₩150,188 | -0.13% | 119.2만 |
|---|
| 2026.01.07 | ₩154,272 | ₩155,613 | ₩150,308 | ₩150,935 | -2.16% | 130.6만 |
|---|
| 2026.01.06 | ₩155,353 | ₩158,482 | ₩154,025 | ₩154,258 | -0.70% | 115.9만 |
|---|
| 2026.01.05 | ₩148,560 | ₩156,407 | ₩146,718 | ₩156,087 | +5.07% | 172.2만 |
|---|
| 2026.01.02 | ₩146,171 | ₩150,575 | ₩146,171 | ₩148,560 | +1.63% | 90.4만 |
|---|
| 2025.12.31 | ₩145,864 | ₩147,853 | ₩145,864 | ₩146,278 | +0.28% | 83.2만 |
|---|
| 2025.12.30 | ₩147,319 | ₩149,427 | ₩145,170 | ₩146,118 | -0.82% | 98.1만 |
|---|
| 2025.12.29 | ₩148,867 | ₩150,148 | ₩147,159 | ₩147,853 | -0.68% | 157.4만 |
|---|
| 2025.12.26 | ₩147,452 | ₩150,975 | ₩147,305 | ₩149,868 | +1.64% | 78.9만 |
|---|
| 2025.12.24 | ₩145,157 | ₩149,094 | ₩145,157 | ₩148,386 | +2.22% | 65.1만 |
|---|
| 2025.12.23 | ₩147,132 | ₩147,686 | ₩144,756 | ₩145,330 | -1.22% | 141.2만 |
|---|
| 2025.12.22 | ₩147,452 | ₩150,955 | ₩146,358 | ₩147,412 | -0.03% | 157.5만 |
|---|
| 2025.12.19 | ₩144,022 | ₩144,536 | ₩142,528 | ₩144,089 | +0.05% | 242.5만 |
|---|
| 2025.12.18 | ₩146,571 | ₩149,147 | ₩143,409 | ₩144,076 | -1.70% | 143.1만 |
|---|
| 2025.12.17 | ₩146,531 | ₩148,934 | ₩145,517 | ₩145,931 | -0.41% | 157.8만 |
|---|
| 2025.12.16 | ₩152,190 | ₩152,190 | ₩145,490 | ₩146,531 | -3.72% | 155.2만 |
|---|
| 2025.12.15 | ₩152,243 | ₩153,351 | ₩149,294 | ₩150,789 | -0.96% | 161.6만 |
|---|
| 2025.12.12 | ₩155,726 | ₩158,282 | ₩151,416 | ₩152,016 | -2.38% | 96.6만 |
|---|
| 2025.12.11 | ₩149,974 | ₩158,435 | ₩149,974 | ₩155,032 | +3.37% | 154.4만 |
|---|
| 2025.12.10 | ₩152,844 | ₩155,246 | ₩149,274 | ₩150,081 | -1.81% | 207.1만 |
|---|
| 2025.12.09 | ₩147,893 | ₩161,451 | ₩145,757 | ₩152,230 | +2.93% | 356만 |
|---|
| 2025.12.08 | ₩162,799 | ₩165,482 | ₩155,756 | ₩158,542 | -2.61% | 247.2만 |
|---|
| 2025.12.05 | ₩157,902 | ₩164,427 | ₩157,902 | ₩161,919 | +2.54% | 129.4만 |
|---|
| 2025.12.04 | ₩158,088 | ₩160,798 | ₩154,272 | ₩157,795 | -0.19% | 95.8만 |
|---|
| 2025.12.03 | ₩159,850 | ₩162,506 | ₩157,288 | ₩157,968 | -1.18% | 103.3만 |
|---|
| 2025.12.02 | ₩163,320 | ₩163,320 | ₩159,663 | ₩159,770 | -2.17% | 87.4만 |
|---|
| 2025.12.01 | ₩163,587 | ₩165,068 | ₩160,330 | ₩162,346 | -0.76% | 84.6만 |
|---|
| 2025.11.28 | ₩168,324 | ₩168,324 | ₩163,907 | ₩164,294 | -2.39% | 31만 |
|---|
| 2025.11.26 | ₩164,201 | ₩168,571 | ₩164,201 | ₩167,110 | +1.77% | 68.6만 |
|---|
| 2025.11.25 | ₩160,544 | ₩165,742 | ₩157,928 | ₩164,814 | +2.66% | 126.8만 |
|---|
| 2025.11.24 | ₩165,975 | ₩166,336 | ₩159,877 | ₩161,278 | -2.83% | 105.2만 |
|---|
| 2025.11.21 | ₩162,172 | ₩167,015 | ₩162,172 | ₩165,935 | +2.32% | 64.7만 |
|---|
| 2025.11.20 | ₩160,851 | ₩163,520 | ₩160,090 | ₩161,278 | +0.27% | 57.7만 |
|---|
| 2025.11.19 | ₩162,225 | ₩164,854 | ₩158,716 | ₩159,717 | -1.55% | 66.2만 |
|---|
| 2025.11.18 | ₩161,892 | ₩164,908 | ₩133,453 | ₩162,185 | +0.18% | 53만 |
|---|
| 2025.11.17 | ₩165,975 | ₩167,457 | ₩161,451 | ₩164,000 | -1.19% | 70.9만 |
|---|
| 2025.11.14 | ₩167,003 | ₩168,992 | ₩165,482 | ₩166,376 | -0.38% | 68.8만 |
|---|
| 2025.11.13 | ₩171,647 | ₩173,275 | ₩166,503 | ₩168,578 | -1.79% | 79.5만 |
|---|
| 2025.11.12 | ₩171,087 | ₩174,023 | ₩169,912 | ₩171,647 | +0.33% | 64.7만 |
|---|
| 2025.11.11 | ₩168,164 | ₩171,487 | ₩166,476 | ₩169,485 | +0.79% | 82.3만 |
|---|
| 2025.11.10 | ₩165,962 | ₩171,554 | ₩165,962 | ₩168,858 | +1.74% | 110.2만 |
|---|
| 2025.11.07 | ₩162,519 | ₩164,907 | ₩161,358 | ₩164,761 | +1.38% | 80.4만 |
|---|
| 2025.11.06 | ₩165,188 | ₩165,188 | ₩160,491 | ₩163,854 | -0.81% | 107.9만 |
|---|
| 2025.11.05 | ₩166,589 | ₩170,980 | ₩164,201 | ₩165,655 | -0.56% | 126.5만 |
|---|
| 2025.11.04 | ₩163,587 | ₩166,080 | ₩162,486 | ₩165,468 | +1.15% | 138.2만 |
|---|
| 2025.11.03 | ₩162,599 | ₩167,884 | ₩160,237 | ₩165,869 | +2.01% | 119.2만 |
|---|
| 2025.10.31 | ₩162,813 | ₩163,427 | ₩160,664 | ₩161,225 | -0.98% | 93.6만 |
|---|
| 2025.10.30 | ₩164,441 | ₩165,282 | ₩161,425 | ₩162,065 | -1.44% | 70.3만 |
|---|
| 2025.10.29 | ₩164,908 | ₩167,804 | ₩163,253 | ₩164,841 | -0.04% | 93.9만 |
|---|
| 2025.10.28 | ₩164,681 | ₩168,044 | ₩162,546 | ₩166,069 | +0.84% | 93.7만 |
|---|
| 2025.10.27 | ₩159,770 | ₩166,990 | ₩158,515 | ₩165,762 | +3.75% | 131.9만 |
|---|
| 2025.10.24 | ₩161,972 | ₩162,546 | ₩154,205 | ₩156,313 | -3.49% | 164.3만 |
|---|
| 2025.10.23 | ₩160,250 | ₩161,878 | ₩158,862 | ₩161,718 | +0.92% | 67.2만 |
|---|
| 2025.10.22 | ₩162,105 | ₩162,239 | ₩158,862 | ₩160,944 | -0.72% | 88만 |
|---|
| 2025.10.21 | ₩161,999 | ₩164,728 | ₩159,447 | ₩161,985 | -0.01% | 74.8만 |
|---|
| 2025.10.20 | ₩167,817 | ₩168,011 | ₩159,483 | ₩161,225 | -3.93% | 105.3만 |
|---|
| 2025.10.17 | ₩164,040 | ₩168,484 | ₩163,547 | ₩166,229 | +1.33% | 78.5만 |
|---|
| 2025.10.16 | ₩167,056 | ₩168,625 | ₩162,292 | ₩164,321 | -1.64% | 96.4만 |
|---|
| 2025.10.15 | ₩172,154 | ₩173,282 | ₩166,363 | ₩168,231 | -2.28% | 113.4만 |
|---|
| 2025.10.14 | ₩175,771 | ₩177,866 | ₩171,834 | ₩172,154 | -2.06% | 95.6만 |
|---|
| 2025.10.13 | ₩168,151 | ₩177,399 | ₩168,151 | ₩177,292 | +5.44% | 92.1만 |
|---|
| 2025.10.10 | ₩169,939 | ₩171,621 | ₩166,016 | ₩166,282 | -2.15% | 90만 |
|---|