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 | ₩115,137 | ₩115,944 | ₩112,029 | ₩113,843 | -1.12% | 142.7만 |
| 2026.10.08 | ₩114,910 | ₩117,098 | ₩113,883 | ₩115,684 | +0.67% | 153.4만 |
| 2026.10.07 | ₩117,072 | ₩117,672 | ₩114,537 | ₩114,910 | -1.85% | 168.5만 |
| 2026.10.06 | ₩115,404 | ₩117,685 | ₩114,950 | ₩117,072 | +1.45% | 166.3만 |
| 2026.10.05 | ₩118,513 | ₩119,260 | ₩115,724 | ₩115,871 | -2.23% | 162.5만 |
| 2026.10.02 | ₩118,286 | ₩118,432 | ₩115,818 | ₩117,479 | -0.68% | 168.3만 |
| 2026.10.01 | ₩115,564 | ₩118,352 | ₩113,723 | ₩117,285 | +1.49% | 150.8만 |
| 2026.09.30 | ₩115,858 | ₩116,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,270 |
| -1.37% |
| 181.4만 |
| 2026.09.29 | ₩114,323 | ₩116,018 | ₩114,310 | ₩115,778 | +1.27% | 170.9만 |
|---|
| 2026.09.28 | ₩110,721 | ₩114,537 | ₩110,668 | ₩114,110 | +3.06% | 173만 |
|---|
| 2026.09.25 | ₩112,736 | ₩113,896 | ₩110,601 | ₩112,402 | -0.30% | 184만 |
|---|
| 2026.09.24 | ₩110,388 | ₩113,523 | ₩110,014 | ₩112,656 | +2.05% | 202.7만 |
|---|
| 2026.09.23 | ₩110,774 | ₩112,576 | ₩109,227 | ₩110,214 | -0.51% | 245.1만 |
|---|
| 2026.09.22 | ₩108,760 | ₩110,681 | ₩107,806 | ₩110,041 | +1.18% | 199.4만 |
|---|
| 2026.09.21 | ₩102,836 | ₩107,186 | ₩102,136 | ₩106,345 | +3.41% | 190만 |
|---|
| 2026.09.18 | ₩102,503 | ₩104,531 | ₩100,875 | ₩101,182 | -1.29% | 218.1만 |
|---|
| 2026.09.17 | ₩99,688 | ₩102,356 | ₩99,061 | ₩101,662 | +1.98% | 147.6만 |
|---|
| 2026.09.16 | ₩98,674 | ₩102,891 | ₩97,620 | ₩97,700 | -0.99% | 182만 |
|---|
| 2026.09.15 | ₩102,756 | ₩103,323 | ₩97,793 | ₩97,927 | -4.70% | 162.1만 |
|---|
| 2026.09.14 | ₩98,020 | ₩104,477 | ₩98,020 | ₩102,756 | +4.83% | 214.8만 |
|---|
| 2026.09.11 | ₩97,606 | ₩98,647 | ₩95,432 | ₩98,140 | +0.55% | 132.5만 |
|---|
| 2026.09.10 | ₩96,272 | ₩98,287 | ₩95,098 | ₩95,952 | -0.33% | 127.1만 |
|---|
| 2026.09.09 | ₩101,542 | ₩102,329 | ₩96,219 | ₩96,566 | -4.90% | 179.4만 |
|---|
| 2026.09.08 | ₩102,062 | ₩103,237 | ₩100,195 | ₩102,569 | +0.50% | 181.5만 |
|---|
| 2026.09.04 | ₩99,114 | ₩103,630 | ₩97,726 | ₩102,149 | +3.06% | 194.5만 |
|---|
| 2026.09.03 | ₩98,714 | ₩98,921 | ₩93,417 | ₩98,314 | -0.41% | 260.8만 |
|---|
| 2026.09.02 | ₩101,395 | ₩104,984 | ₩97,420 | ₩98,554 | -2.80% | 483.2만 |
|---|
| 2026.09.01 | ₩99,821 | ₩101,502 | ₩94,805 | ₩96,512 | -3.31% | 308만 |
|---|
| 2026.08.31 | ₩96,472 | ₩101,075 | ₩96,045 | ₩100,622 | +4.30% | 268만 |
|---|
| 2026.08.28 | ₩96,366 | ₩97,139 | ₩93,604 | ₩96,619 | +0.26% | 149.5만 |
|---|
| 2026.08.27 | ₩98,233 | ₩98,767 | ₩94,671 | ₩95,405 | -2.88% | 120.1만 |
|---|
| 2026.08.26 | ₩99,301 | ₩100,055 | ₩98,407 | ₩99,087 | -0.21% | 111.6만 |
|---|
| 2026.08.25 | ₩101,996 | ₩102,723 | ₩98,554 | ₩99,541 | -2.41% | 131.1만 |
|---|
| 2026.08.24 | ₩101,542 | ₩102,603 | ₩101,142 | ₩101,862 | +0.32% | 85.7만 |
|---|
| 2026.08.21 | ₩100,221 | ₩102,156 | ₩98,834 | ₩101,489 | +1.26% | 135.7만 |
|---|
| 2026.08.20 | ₩104,451 | ₩104,451 | ₩98,754 | ₩99,728 | -4.52% | 139.7만 |
|---|
| 2026.08.19 | ₩101,222 | ₩106,098 | ₩100,935 | ₩105,918 | +4.64% | 147.2만 |
|---|
| 2026.08.18 | ₩100,328 | ₩104,224 | ₩99,521 | ₩101,676 | +1.34% | 122.7만 |
|---|
| 2026.08.17 | ₩100,408 | ₩101,942 | ₩99,034 | ₩99,968 | -0.44% | 173.5만 |
|---|
| 2026.08.14 | ₩102,343 | ₩103,277 | ₩100,682 | ₩102,049 | -0.29% | 127.4만 |
|---|
| 2026.08.13 | ₩105,598 | ₩105,665 | ₩101,275 | ₩103,650 | -1.84% | 138.4만 |
|---|
| 2026.08.12 | ₩103,930 | ₩104,797 | ₩100,602 | ₩104,397 | +0.45% | 119만 |
|---|
| 2026.08.11 | ₩105,745 | ₩107,479 | ₩104,878 | ₩105,011 | -0.69% | 79.1만 |
|---|
| 2026.08.10 | ₩107,519 | ₩108,066 | ₩105,478 | ₩105,905 | -1.50% | 115.7만 |
|---|
| 2026.08.07 | ₩104,437 | ₩109,133 | ₩103,917 | ₩108,920 | +4.29% | 114.3만 |
|---|
| 2026.08.06 | ₩104,597 | ₩105,625 | ₩101,449 | ₩104,024 | -0.55% | 108.2만 |
|---|
| 2026.08.05 | ₩103,023 | ₩105,638 | ₩102,316 | ₩104,597 | +1.53% | 144.6만 |
|---|
| 2026.08.04 | ₩99,301 | ₩103,223 | ₩98,527 | ₩102,863 | +3.59% | 120.8만 |
|---|
| 2026.08.03 | ₩99,401 | ₩101,535 | ₩98,420 | ₩99,621 | +0.22% | 129.9만 |
|---|
| 2026.07.31 | ₩97,600 | ₩99,728 | ₩96,993 | ₩98,020 | +0.43% | 155.9만 |
|---|
| 2026.07.30 | ₩95,805 | ₩97,793 | ₩94,871 | ₩97,046 | +1.30% | 152.4만 |
|---|
| 2026.07.29 | ₩91,122 | ₩96,786 | ₩90,542 | ₩95,218 | +4.49% | 197.3만 |
|---|
| 2026.07.28 | ₩89,495 | ₩94,331 | ₩89,495 | ₩92,016 | +2.82% | 186.1만 |
|---|
| 2026.07.27 | ₩88,601 | ₩91,743 | ₩88,601 | ₩89,081 | +0.54% | 122.2만 |
|---|
| 2026.07.24 | ₩87,040 | ₩89,241 | ₩85,399 | ₩88,467 | +1.64% | 110.7만 |
|---|
| 2026.07.23 | ₩88,467 | ₩88,467 | ₩85,386 | ₩87,040 | -1.61% | 128.4만 |
|---|
| 2026.07.22 | ₩88,401 | ₩90,255 | ₩87,987 | ₩88,654 | +0.29% | 139.9만 |
|---|
| 2026.07.21 | ₩88,534 | ₩89,762 | ₩87,600 | ₩88,054 | -0.54% | 132.2만 |
|---|
| 2026.07.20 | ₩88,748 | ₩91,136 | ₩87,854 | ₩89,962 | +1.37% | 198.3만 |
|---|
| 2026.07.17 | ₩90,169 | ₩92,243 | ₩88,414 | ₩88,734 | -1.59% | 181.1만 |
|---|
| 2026.07.16 | ₩86,706 | ₩91,323 | ₩86,600 | ₩89,335 | +3.03% | 196.8만 |
|---|
| 2026.07.15 | ₩87,680 | ₩91,376 | ₩86,833 | ₩87,333 | -0.40% | 158.3만 |
|---|
| 2026.07.14 | ₩87,547 | ₩88,107 | ₩86,266 | ₩87,974 | +0.49% | 186만 |
|---|
| 2026.07.13 | ₩86,820 | ₩88,014 | ₩85,719 | ₩87,160 | +0.39% | 212.7만 |
|---|
| 2026.07.10 | ₩84,692 | ₩86,967 | ₩84,332 | ₩86,586 | +2.24% | 200.9만 |
|---|
| 2026.07.09 | ₩81,917 | ₩85,739 | ₩80,436 | ₩85,012 | +3.78% | 449.2만 |
|---|
| 2026.07.08 | ₩87,467 | ₩88,054 | ₩82,197 | ₩82,557 | -5.61% | 629.5만 |
|---|
| 2026.07.07 | ₩92,283 | ₩94,084 | ₩90,375 | ₩90,762 | -1.65% | 305.8만 |
|---|
| 2026.07.06 | ₩100,715 | ₩100,742 | ₩92,056 | ₩92,283 | -8.37% | 359만 |
|---|
| 2026.07.02 | ₩102,743 | ₩103,970 | ₩98,354 | ₩99,007 | -3.64% | 188.8만 |
|---|
| 2026.07.01 | ₩104,557 | ₩104,557 | ₩100,208 | ₩100,742 | -3.65% | 211.2만 |
|---|
| 2026.06.30 | ₩97,193 | ₩102,670 | ₩96,626 | ₩102,569 | +5.53% | 294만 |
|---|
| 2026.06.29 | ₩95,939 | ₩98,820 | ₩95,819 | ₩96,499 | +0.58% | 227.5만 |
|---|
| 2026.06.26 | ₩94,938 | ₩97,860 | ₩94,778 | ₩95,939 | +1.05% | 267.4만 |
|---|
| 2026.06.25 | ₩97,820 | ₩99,748 | ₩94,525 | ₩95,272 | -2.61% | 227.5만 |
|---|
| 2026.06.24 | ₩97,473 | ₩99,968 | ₩97,473 | ₩98,847 | +1.41% | 250.4만 |
|---|
| 2026.06.23 | ₩98,100 | ₩99,781 | ₩96,726 | ₩97,113 | -1.01% | 233.9만 |
|---|
| 2026.06.22 | ₩100,728 | ₩102,316 | ₩97,740 | ₩97,953 | -2.75% | 212.5만 |
|---|
| 2026.06.18 | ₩103,183 | ₩105,224 | ₩101,275 | ₩102,609 | -0.56% | 288만 |
|---|
| 2026.06.17 | ₩109,427 | ₩111,508 | ₩102,596 | ₩103,357 | -5.55% | 254.7만 |
|---|
| 2026.06.16 | ₩113,389 | ₩115,124 | ₩108,660 | ₩109,427 | -3.49% | 158.9만 |
|---|
| 2026.06.15 | ₩111,895 | ₩118,526 | ₩111,535 | ₩113,403 | +1.35% | 228만 |
|---|
| 2026.06.12 | ₩111,775 | ₩115,497 | ₩111,021 | ₩111,068 | -0.63% | 314만 |
|---|
| 2026.06.11 | ₩103,517 | ₩112,349 | ₩103,377 | ₩111,602 | +7.81% | 199.9만 |
|---|
| 2026.06.10 | ₩103,904 | ₩105,618 | ₩102,676 | ₩104,464 | +0.54% | 164.2만 |
|---|
| 2026.06.09 | ₩104,998 | ₩108,186 | ₩103,824 | ₩103,904 | -1.04% | 158.5만 |
|---|
| 2026.06.08 | ₩103,263 | ₩106,719 | ₩102,329 | ₩104,998 | +1.68% | 196.7만 |
|---|
| 2026.06.05 | ₩100,715 | ₩103,824 | ₩100,048 | ₩102,329 | +1.60% | 338만 |
|---|
| 2026.06.04 | ₩106,385 | ₩106,545 | ₩98,207 | ₩99,354 | -6.61% | 313.2만 |
|---|
| 2026.06.03 | ₩104,197 | ₩109,624 | ₩102,916 | ₩106,385 | +2.10% | 330만 |
|---|
| 2026.06.02 | ₩107,359 | ₩108,560 | ₩105,158 | ₩105,731 | -1.52% | 289.2만 |
|---|
| 2026.06.01 | ₩110,027 | ₩111,668 | ₩107,677 | ₩107,879 | -1.95% | 187.2만 |
|---|
| 2026.05.29 | ₩108,787 | ₩110,748 | ₩107,332 | ₩108,907 | +0.11% | 194.9만 |
|---|
| 2026.05.28 | ₩109,320 | ₩113,323 | ₩107,166 | ₩110,121 | +0.73% | 216.6만 |
|---|
| 2026.05.27 | ₩106,985 | ₩108,240 | ₩104,731 | ₩104,878 | -1.97% | 146.7만 |
|---|
| 2026.05.26 | ₩109,107 | ₩109,741 | ₩104,077 | ₩107,559 | -1.42% | 149.5만 |
|---|
| 2026.05.22 | ₩110,067 | ₩110,868 | ₩107,679 | ₩109,187 | -0.80% | 197.6만 |
|---|
| 2026.05.21 | ₩110,361 | ₩112,055 | ₩108,440 | ₩110,828 | +0.42% | 270.4만 |
|---|
| 2026.05.20 | ₩105,918 | ₩110,267 | ₩103,737 | ₩109,734 | +3.60% | 178.3만 |
|---|
| 2026.05.19 | ₩109,280 | ₩109,280 | ₩105,691 | ₩106,318 | -2.71% | 136.5만 |
|---|
| 2026.05.18 | ₩106,952 | ₩109,959 | ₩104,884 | ₩108,560 | +1.50% | 236.1만 |
|---|
| 2026.05.15 | ₩106,132 | ₩108,039 | ₩103,610 | ₩104,717 | -1.33% | 179만 |
|---|
| 2026.05.14 | ₩100,235 | ₩105,238 | ₩100,235 | ₩105,064 | +4.82% | 171.7만 |
|---|
| 2026.05.13 | ₩99,327 | ₩101,556 | ₩97,813 | ₩99,021 | -0.31% | 187.2만 |
|---|
| 2026.05.12 | ₩101,035 | ₩103,223 | ₩99,261 | ₩100,301 | -0.73% | 223.2만 |
|---|
| 2026.05.11 | ₩107,866 | ₩108,293 | ₩99,955 | ₩101,035 | -6.33% | 195.4만 |
|---|
| 2026.05.08 | ₩109,067 | ₩111,281 | ₩107,412 | ₩109,680 | +0.56% | 113.3만 |
|---|
| 2026.05.07 | ₩111,068 | ₩112,069 | ₩108,466 | ₩109,093 | -1.78% | 105.5만 |
|---|
| 2026.05.06 | ₩110,488 | ₩113,296 | ₩109,720 | ₩111,495 | +0.91% | 103.8만 |
|---|
| 2026.05.05 | ₩109,627 | ₩111,028 | ₩107,799 | ₩109,107 | -0.47% | 116만 |
|---|
| 2026.05.04 | ₩113,296 | ₩115,491 | ₩109,894 | ₩110,001 | -2.91% | 141.1만 |
|---|
| 2026.05.01 | ₩115,417 | ₩115,691 | ₩112,456 | ₩114,217 | -1.04% | 127.3만 |
|---|
| 2026.04.30 | ₩113,523 | ₩116,565 | ₩113,229 | ₩115,417 | +1.67% | 137.9만 |
|---|
| 2026.04.29 | ₩116,938 | ₩117,379 | ₩113,149 | ₩113,936 | -2.57% | 138.4만 |
|---|
| 2026.04.28 | ₩122,809 | ₩123,987 | ₩117,656 | ₩118,366 | -3.62% | 122.6만 |
|---|
| 2026.04.27 | ₩121,034 | ₩124,890 | ₩120,861 | ₩122,809 | +1.47% | 183.7만 |
|---|
| 2026.04.24 | ₩118,299 | ₩120,474 | ₩116,071 | ₩120,407 | +1.78% | 119.9만 |
|---|
| 2026.04.23 | ₩119,060 | ₩123,956 | ₩116,391 | ₩117,739 | -1.11% | 121.1만 |
|---|
| 2026.04.22 | ₩117,819 | ₩120,604 | ₩116,938 | ₩119,193 | +1.17% | 118.5만 |
|---|
| 2026.04.21 | ₩124,983 | ₩125,864 | ₩116,945 | ₩117,592 | -5.91% | 162.1만 |
|---|
| 2026.04.20 | ₩127,131 | ₩127,351 | ₩122,662 | ₩124,983 | -1.69% | 94.8만 |
|---|
| 2026.04.17 | ₩127,078 | ₩127,958 | ₩124,530 | ₩126,504 | -0.45% | 128만 |
|---|
| 2026.04.16 | ₩127,331 | ₩129,826 | ₩124,303 | ₩126,131 | -0.94% | 121.3만 |
|---|
| 2026.04.15 | ₩126,144 | ₩128,665 | ₩126,010 | ₩127,051 | +0.72% | 119.5만 |
|---|
| 2026.04.14 | ₩122,462 | ₩126,424 | ₩121,141 | ₩125,744 | +2.68% | 163.6만 |
|---|
| 2026.04.13 | ₩120,360 | ₩122,482 | ₩119,787 | ₩122,328 | +1.63% | 144.8만 |
|---|
| 2026.04.10 | ₩123,049 | ₩124,083 | ₩118,046 | ₩119,953 | -2.52% | 167.5만 |
|---|
| 2026.04.09 | ₩129,319 | ₩129,546 | ₩122,942 | ₩123,262 | -4.68% | 160만 |
|---|
| 2026.04.08 | ₩131,534 | ₩132,334 | ₩128,692 | ₩129,826 | -1.30% | 144.6만 |
|---|
| 2026.04.07 | ₩129,773 | ₩130,053 | ₩126,544 | ₩128,185 | -1.22% | 91.8만 |
|---|
| 2026.04.06 | ₩126,064 | ₩130,907 | ₩125,057 | ₩129,693 | +2.88% | 122.5만 |
|---|
| 2026.04.02 | ₩123,409 | ₩127,758 | ₩121,795 | ₩127,038 | +2.94% | 188.6만 |
|---|
| 2026.04.01 | ₩123,983 | ₩124,049 | ₩120,480 | ₩121,728 | -1.82% | 144.2만 |
|---|
| 2026.03.31 | ₩121,007 | ₩125,864 | ₩121,007 | ₩122,795 | +1.48% | 111.3만 |
|---|
| 2026.03.30 | ₩119,980 | ₩122,342 | ₩119,053 | ₩120,527 | +0.46% | 153.9만 |
|---|
| 2026.03.27 | ₩120,580 | ₩120,827 | ₩117,992 | ₩119,060 | -1.26% | 150.2만 |
|---|
| 2026.03.26 | ₩121,421 | ₩124,483 | ₩120,567 | ₩120,767 | -0.54% | 156.3만 |
|---|
| 2026.03.25 | ₩126,010 | ₩126,010 | ₩120,874 | ₩121,421 | -3.64% | 206만 |
|---|
| 2026.03.24 | ₩125,130 | ₩127,972 | ₩123,649 | ₩124,423 | -0.57% | 150.9만 |
|---|
| 2026.03.23 | ₩134,642 | ₩134,642 | ₩125,477 | ₩126,010 | -6.41% | 261.8만 |
|---|
| 2026.03.20 | ₩135,136 | ₩135,136 | ₩131,601 | ₩132,027 | -2.30% | 174.5만 |
|---|
| 2026.03.19 | ₩133,615 | ₩136,163 | ₩132,188 | ₩135,736 | +1.59% | 138.5만 |
|---|
| 2026.03.18 | ₩138,111 | ₩138,318 | ₩134,069 | ₩134,349 | -2.72% | 112.1만 |
|---|
| 2026.03.17 | ₩141,727 | ₩143,248 | ₩138,058 | ₩138,872 | -2.01% | 126.2만 |
|---|
| 2026.03.16 | ₩146,209 | ₩146,757 | ₩141,887 | ₩142,274 | -2.69% | 218.5만 |
|---|
| 2026.03.13 | ₩143,701 | ₩148,838 | ₩140,806 | ₩145,756 | +1.43% | 206.6만 |
|---|
| 2026.03.12 | ₩141,113 | ₩149,425 | ₩139,465 | ₩139,912 | -0.85% | 304.2만 |
|---|
| 2026.03.11 | ₩142,314 | ₩143,799 | ₩137,484 | ₩137,911 | -3.09% | 168.7만 |
|---|
| 2026.03.10 | ₩141,020 | ₩147,010 | ₩137,618 | ₩142,314 | +0.92% | 147.1만 |
|---|
| 2026.03.09 | ₩143,635 | ₩143,635 | ₩137,584 | ₩141,793 | -1.28% | 121.6만 |
|---|
| 2026.03.06 | ₩143,768 | ₩145,683 | ₩141,230 | ₩145,316 | +1.08% | 78.3만 |
|---|
| 2026.03.05 | ₩144,062 | ₩146,263 | ₩142,541 | ₩145,729 | +1.16% | 99만 |
|---|
| 2026.03.04 | ₩140,419 | ₩145,542 | ₩138,672 | ₩145,142 | +3.36% | 105.2만 |
|---|
| 2026.03.03 | ₩132,615 | ₩139,352 | ₩131,000 | ₩138,165 | +4.19% | 179.5만 |
|---|
| 2026.03.02 | ₩138,792 | ₩138,958 | ₩135,283 | ₩135,350 | -2.48% | 173.8만 |
|---|
| 2026.02.27 | ₩141,994 | ₩143,101 | ₩140,233 | ₩142,887 | +0.63% | 103.4만 |
|---|
| 2026.02.26 | ₩143,354 | ₩145,502 | ₩143,141 | ₩143,928 | +0.40% | 78.1만 |
|---|
| 2026.02.25 | ₩143,288 | ₩143,995 | ₩141,613 | ₩141,954 | -0.93% | 78.6만 |
|---|
| 2026.02.24 | ₩142,314 | ₩146,209 | ₩142,154 | ₩143,848 | +1.08% | 85만 |
|---|
| 2026.02.23 | ₩142,687 | ₩143,354 | ₩138,992 | ₩143,048 | +0.25% | 133.6만 |
|---|
| 2026.02.20 | ₩145,649 | ₩148,584 | ₩143,408 | ₩145,035 | -0.42% | 122만 |
|---|
| 2026.02.19 | ₩147,357 | ₩150,465 | ₩145,976 | ₩146,089 | -0.86% | 71.2만 |
|---|
| 2026.02.18 | ₩149,211 | ₩151,066 | ₩147,010 | ₩147,770 | -0.97% | 78만 |
|---|
| 2026.02.17 | ₩153,000 | ₩153,531 | ₩146,890 | ₩149,078 | -2.56% | 69.3만 |
|---|
| 2026.02.13 | ₩154,388 | ₩155,215 | ₩150,952 | ₩151,693 | -1.75% | 81만 |
|---|
| 2026.02.12 | ₩153,227 | ₩156,109 | ₩152,227 | ₩153,547 | +0.21% | 73.9만 |
|---|
| 2026.02.11 | ₩150,679 | ₩152,066 | ₩150,045 | ₩151,760 | +0.72% | 51.2만 |
|---|
| 2026.02.10 | ₩149,338 | ₩152,934 | ₩149,151 | ₩150,719 | +0.92% | 63.4만 |
|---|
| 2026.02.09 | ₩149,505 | ₩150,866 | ₩147,971 | ₩150,145 | +0.43% | 57.7만 |
|---|
| 2026.02.06 | ₩143,021 | ₩151,733 | ₩143,021 | ₩150,092 | +4.94% | 99만 |
|---|
| 2026.02.05 | ₩146,209 | ₩148,079 | ₩142,114 | ₩142,367 | -2.63% | 102.2만 |
|---|
| 2026.02.04 | ₩145,422 | ₩146,423 | ₩142,767 | ₩144,862 | -0.39% | 145.2만 |
|---|
| 2026.02.03 | ₩146,743 | ₩148,104 | ₩144,282 | ₩144,542 | -1.50% | 125.6만 |
|---|
| 2026.02.02 | ₩146,877 | ₩148,317 | ₩145,576 | ₩146,823 | -0.04% | 69.6만 |
|---|
| 2026.01.30 | ₩143,595 | ₩148,691 | ₩143,595 | ₩147,170 | +2.49% | 132.8만 |
|---|
| 2026.01.29 | ₩142,674 | ₩143,448 | ₩139,632 | ₩143,101 | +0.30% | 127.3만 |
|---|
| 2026.01.28 | ₩147,637 | ₩147,637 | ₩141,660 | ₩142,527 | -3.46% | 126.4만 |
|---|
| 2026.01.27 | ₩151,519 | ₩151,519 | ₩144,755 | ₩148,091 | -2.26% | 93.2만 |
|---|
| 2026.01.26 | ₩150,172 | ₩153,427 | ₩149,712 | ₩151,813 | +1.09% | 92.7만 |
|---|
| 2026.01.23 | ₩148,171 | ₩151,880 | ₩148,091 | ₩150,932 | +1.86% | 104.2만 |
|---|
| 2026.01.22 | ₩155,909 | ₩157,697 | ₩148,711 | ₩149,318 | -4.23% | 140.3만 |
|---|
| 2026.01.21 | ₩153,961 | ₩159,257 | ₩152,460 | ₩155,629 | +1.08% | 171.4만 |
|---|
| 2026.01.20 | ₩153,254 | ₩155,669 | ₩150,319 | ₩152,373 | -0.57% | 166만 |
|---|
| 2026.01.16 | ₩157,616 | ₩157,616 | ₩154,695 | ₩155,575 | -1.30% | 89만 |
|---|
| 2026.01.15 | ₩155,989 | ₩159,418 | ₩155,502 | ₩156,496 | +0.33% | 85.1만 |
|---|
| 2026.01.14 | ₩156,683 | ₩158,991 | ₩154,161 | ₩154,655 | -1.29% | 72.2만 |
|---|
| 2026.01.13 | ₩159,338 | ₩160,078 | ₩155,468 | ₩157,163 | -1.36% | 62.2만 |
|---|
| 2026.01.12 | ₩156,029 | ₩161,432 | ₩154,695 | ₩159,444 | +2.19% | 80.7만 |
|---|
| 2026.01.09 | ₩151,253 | ₩159,217 | ₩151,253 | ₩158,083 | +4.52% | 131만 |
|---|
| 2026.01.08 | ₩150,345 | ₩154,648 | ₩149,171 | ₩150,145 | -0.13% | 119.2만 |
|---|
| 2026.01.07 | ₩154,228 | ₩155,569 | ₩150,265 | ₩150,892 | -2.16% | 130.6만 |
|---|
| 2026.01.06 | ₩155,308 | ₩158,437 | ₩153,981 | ₩154,214 | -0.70% | 115.9만 |
|---|
| 2026.01.05 | ₩148,518 | ₩156,362 | ₩146,676 | ₩156,042 | +5.07% | 172.2만 |
|---|
| 2026.01.02 | ₩146,129 | ₩150,532 | ₩146,129 | ₩148,518 | +1.63% | 90.4만 |
|---|
| 2025.12.31 | ₩145,823 | ₩147,810 | ₩145,823 | ₩146,236 | +0.28% | 83.2만 |
|---|
| 2025.12.30 | ₩147,277 | ₩149,385 | ₩145,129 | ₩146,076 | -0.82% | 98.1만 |
|---|
| 2025.12.29 | ₩148,824 | ₩150,105 | ₩147,117 | ₩147,810 | -0.68% | 157.4만 |
|---|
| 2025.12.26 | ₩147,410 | ₩150,932 | ₩147,263 | ₩149,825 | +1.64% | 78.9만 |
|---|
| 2025.12.24 | ₩145,115 | ₩149,051 | ₩145,115 | ₩148,344 | +2.22% | 65.1만 |
|---|
| 2025.12.23 | ₩147,090 | ₩147,644 | ₩144,715 | ₩145,289 | -1.22% | 141.2만 |
|---|
| 2025.12.22 | ₩147,410 | ₩150,912 | ₩146,316 | ₩147,370 | -0.03% | 157.5만 |
|---|
| 2025.12.19 | ₩143,981 | ₩144,495 | ₩142,487 | ₩144,048 | +0.05% | 242.5만 |
|---|
| 2025.12.18 | ₩146,530 | ₩149,105 | ₩143,368 | ₩144,035 | -1.70% | 143.1만 |
|---|
| 2025.12.17 | ₩146,490 | ₩148,891 | ₩145,476 | ₩145,889 | -0.41% | 157.8만 |
|---|
| 2025.12.16 | ₩152,146 | ₩152,146 | ₩145,449 | ₩146,490 | -3.72% | 155.2만 |
|---|
| 2025.12.15 | ₩152,200 | ₩153,307 | ₩149,251 | ₩150,746 | -0.96% | 161.6만 |
|---|
| 2025.12.12 | ₩155,682 | ₩158,237 | ₩151,373 | ₩151,973 | -2.38% | 96.6만 |
|---|
| 2025.12.11 | ₩149,932 | ₩158,390 | ₩149,932 | ₩154,988 | +3.37% | 154.4만 |
|---|
| 2025.12.10 | ₩152,800 | ₩155,202 | ₩149,231 | ₩150,039 | -1.81% | 207.1만 |
|---|
| 2025.12.09 | ₩147,851 | ₩161,405 | ₩145,716 | ₩152,186 | +2.93% | 356만 |
|---|
| 2025.12.08 | ₩162,753 | ₩165,435 | ₩155,711 | ₩158,497 | -2.61% | 247.2만 |
|---|
| 2025.12.05 | ₩157,857 | ₩164,381 | ₩157,857 | ₩161,872 | +2.54% | 129.4만 |
|---|
| 2025.12.04 | ₩158,043 | ₩160,752 | ₩154,228 | ₩157,750 | -0.19% | 95.8만 |
|---|
| 2025.12.03 | ₩159,804 | ₩162,459 | ₩157,243 | ₩157,923 | -1.18% | 103.3만 |
|---|
| 2025.12.02 | ₩163,273 | ₩163,273 | ₩159,618 | ₩159,724 | -2.17% | 87.4만 |
|---|
| 2025.12.01 | ₩163,540 | ₩165,021 | ₩160,285 | ₩162,299 | -0.76% | 84.6만 |
|---|
| 2025.11.28 | ₩168,276 | ₩168,276 | ₩163,860 | ₩164,247 | -2.39% | 31만 |
|---|
| 2025.11.26 | ₩164,154 | ₩168,523 | ₩164,154 | ₩167,062 | +1.77% | 68.6만 |
|---|
| 2025.11.25 | ₩160,498 | ₩165,695 | ₩157,883 | ₩164,768 | +2.66% | 126.8만 |
|---|
| 2025.11.24 | ₩165,928 | ₩166,288 | ₩159,831 | ₩161,232 | -2.83% | 105.2만 |
|---|
| 2025.11.21 | ₩162,126 | ₩166,968 | ₩162,126 | ₩165,888 | +2.32% | 64.7만 |
|---|
| 2025.11.20 | ₩160,805 | ₩163,473 | ₩160,045 | ₩161,232 | +0.27% | 57.7만 |
|---|
| 2025.11.19 | ₩162,179 | ₩164,808 | ₩158,670 | ₩159,671 | -1.55% | 66.2만 |
|---|
| 2025.11.18 | ₩161,846 | ₩164,861 | ₩133,415 | ₩162,139 | +0.18% | 53만 |
|---|
| 2025.11.17 | ₩165,928 | ₩167,409 | ₩161,405 | ₩163,954 | -1.19% | 70.9만 |
|---|
| 2025.11.14 | ₩166,956 | ₩168,943 | ₩165,435 | ₩166,328 | -0.38% | 68.8만 |
|---|
| 2025.11.13 | ₩171,598 | ₩173,226 | ₩166,455 | ₩168,530 | -1.79% | 79.5만 |
|---|
| 2025.11.12 | ₩171,038 | ₩173,973 | ₩169,864 | ₩171,598 | +0.33% | 64.7만 |
|---|
| 2025.11.11 | ₩168,116 | ₩171,438 | ₩166,429 | ₩169,437 | +0.79% | 82.3만 |
|---|
| 2025.11.10 | ₩165,915 | ₩171,505 | ₩165,915 | ₩168,810 | +1.74% | 110.2만 |
|---|
| 2025.11.07 | ₩162,473 | ₩164,860 | ₩161,312 | ₩164,714 | +1.38% | 80.4만 |
|---|
| 2025.11.06 | ₩165,141 | ₩165,141 | ₩160,445 | ₩163,807 | -0.81% | 107.9만 |
|---|
| 2025.11.05 | ₩166,542 | ₩170,931 | ₩164,154 | ₩165,608 | -0.56% | 126.5만 |
|---|
| 2025.11.04 | ₩163,540 | ₩166,032 | ₩162,439 | ₩165,421 | +1.15% | 138.2만 |
|---|
| 2025.11.03 | ₩162,553 | ₩167,836 | ₩160,191 | ₩165,822 | +2.01% | 119.2만 |
|---|
| 2025.10.31 | ₩162,766 | ₩163,380 | ₩160,618 | ₩161,179 | -0.98% | 93.6만 |
|---|
| 2025.10.30 | ₩164,394 | ₩165,234 | ₩161,379 | ₩162,019 | -1.44% | 70.3만 |
|---|
| 2025.10.29 | ₩164,861 | ₩167,756 | ₩163,207 | ₩164,794 | -0.04% | 93.9만 |
|---|
| 2025.10.28 | ₩164,634 | ₩167,996 | ₩162,499 | ₩166,022 | +0.84% | 93.7만 |
|---|
| 2025.10.27 | ₩159,724 | ₩166,942 | ₩158,470 | ₩165,715 | +3.75% | 131.9만 |
|---|
| 2025.10.24 | ₩161,926 | ₩162,499 | ₩154,161 | ₩156,269 | -3.49% | 164.3만 |
|---|
| 2025.10.23 | ₩160,205 | ₩161,832 | ₩158,817 | ₩161,672 | +0.92% | 67.2만 |
|---|
| 2025.10.22 | ₩162,059 | ₩162,193 | ₩158,817 | ₩160,898 | -0.72% | 88만 |
|---|
| 2025.10.21 | ₩161,952 | ₩164,681 | ₩159,402 | ₩161,939 | -0.01% | 74.8만 |
|---|
| 2025.10.20 | ₩167,769 | ₩167,963 | ₩159,438 | ₩161,179 | -3.93% | 105.3만 |
|---|
| 2025.10.17 | ₩163,994 | ₩168,436 | ₩163,500 | ₩166,182 | +1.33% | 78.5만 |
|---|
| 2025.10.16 | ₩167,009 | ₩168,577 | ₩162,246 | ₩164,274 | -1.64% | 96.4만 |
|---|
| 2025.10.15 | ₩172,105 | ₩173,233 | ₩166,315 | ₩168,183 | -2.28% | 113.4만 |
|---|
| 2025.10.14 | ₩175,721 | ₩177,816 | ₩171,785 | ₩172,105 | -2.06% | 95.6만 |
|---|
| 2025.10.13 | ₩168,103 | ₩177,349 | ₩168,103 | ₩177,242 | +5.44% | 92.1만 |
|---|
| 2025.10.10 | ₩169,891 | ₩171,572 | ₩165,968 | ₩166,235 | -2.15% | 90만 |
|---|