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 | ₩115,207 | ₩116,015 | ₩112,097 | ₩113,912 | -1.12% | 142.7만 |
| 2026.10.08 | ₩114,980 | ₩117,169 | ₩113,952 | ₩115,754 | +0.67% | 153.4만 |
| 2026.10.07 | ₩117,143 | ₩117,743 | ₩114,606 | ₩114,980 | -1.85% | 168.5만 |
| 2026.10.06 | ₩115,474 | ₩117,757 | ₩115,020 | ₩117,143 | +1.45% | 166.3만 |
| 2026.10.05 | ₩118,584 | ₩119,332 | ₩115,794 | ₩115,941 | -2.23% | 162.5만 |
| 2026.10.02 | ₩118,358 | ₩118,504 | ₩115,888 | ₩117,550 | -0.68% | 168.3만 |
| 2026.10.01 | ₩115,634 | ₩118,424 | ₩113,792 | ₩117,356 | +1.49% | 150.8만 |
| 2026.09.30 | ₩115,928 | ₩116,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,339 |
| -1.37% |
| 181.4만 |
| 2026.09.29 | ₩114,393 | ₩116,088 | ₩114,379 | ₩115,848 | +1.27% | 170.9만 |
|---|
| 2026.09.28 | ₩110,788 | ₩114,606 | ₩110,735 | ₩114,179 | +3.06% | 173만 |
|---|
| 2026.09.25 | ₩112,804 | ₩113,966 | ₩110,668 | ₩112,470 | -0.30% | 184만 |
|---|
| 2026.09.24 | ₩110,455 | ₩113,592 | ₩110,081 | ₩112,724 | +2.05% | 202.7만 |
|---|
| 2026.09.23 | ₩110,842 | ₩112,644 | ₩109,293 | ₩110,281 | -0.51% | 245.1만 |
|---|
| 2026.09.22 | ₩108,826 | ₩110,748 | ₩107,871 | ₩110,108 | +1.18% | 199.4만 |
|---|
| 2026.09.21 | ₩102,899 | ₩107,251 | ₩102,198 | ₩106,410 | +3.41% | 190만 |
|---|
| 2026.09.18 | ₩102,565 | ₩104,594 | ₩100,936 | ₩101,243 | -1.29% | 218.1만 |
|---|
| 2026.09.17 | ₩99,748 | ₩102,418 | ₩99,121 | ₩101,724 | +1.98% | 147.6만 |
|---|
| 2026.09.16 | ₩98,734 | ₩102,953 | ₩97,679 | ₩97,759 | -0.99% | 182만 |
|---|
| 2026.09.15 | ₩102,819 | ₩103,386 | ₩97,853 | ₩97,986 | -4.70% | 162.1만 |
|---|
| 2026.09.14 | ₩98,080 | ₩104,541 | ₩98,080 | ₩102,819 | +4.83% | 214.8만 |
|---|
| 2026.09.11 | ₩97,666 | ₩98,707 | ₩95,490 | ₩98,200 | +0.55% | 132.5만 |
|---|
| 2026.09.10 | ₩96,331 | ₩98,347 | ₩95,156 | ₩96,010 | -0.33% | 127.1만 |
|---|
| 2026.09.09 | ₩101,604 | ₩102,391 | ₩96,277 | ₩96,624 | -4.90% | 179.4만 |
|---|
| 2026.09.08 | ₩102,124 | ₩103,299 | ₩100,255 | ₩102,632 | +0.50% | 181.5만 |
|---|
| 2026.09.04 | ₩99,174 | ₩103,693 | ₩97,786 | ₩102,211 | +3.06% | 194.5만 |
|---|
| 2026.09.03 | ₩98,774 | ₩98,981 | ₩93,474 | ₩98,373 | -0.41% | 260.8만 |
|---|
| 2026.09.02 | ₩101,457 | ₩105,048 | ₩97,479 | ₩98,613 | -2.80% | 483.2만 |
|---|
| 2026.09.01 | ₩99,882 | ₩101,564 | ₩94,862 | ₩96,571 | -3.31% | 308만 |
|---|
| 2026.08.31 | ₩96,531 | ₩101,137 | ₩96,104 | ₩100,683 | +4.30% | 268만 |
|---|
| 2026.08.28 | ₩96,424 | ₩97,198 | ₩93,661 | ₩96,678 | +0.26% | 149.5만 |
|---|
| 2026.08.27 | ₩98,293 | ₩98,827 | ₩94,729 | ₩95,463 | -2.88% | 120.1만 |
|---|
| 2026.08.26 | ₩99,361 | ₩100,115 | ₩98,467 | ₩99,147 | -0.21% | 111.6만 |
|---|
| 2026.08.25 | ₩102,058 | ₩102,785 | ₩98,613 | ₩99,601 | -2.41% | 131.1만 |
|---|
| 2026.08.24 | ₩101,604 | ₩102,665 | ₩101,203 | ₩101,924 | +0.32% | 85.7만 |
|---|
| 2026.08.21 | ₩100,282 | ₩102,218 | ₩98,894 | ₩101,550 | +1.26% | 135.7만 |
|---|
| 2026.08.20 | ₩104,514 | ₩104,514 | ₩98,814 | ₩99,788 | -4.52% | 139.7만 |
|---|
| 2026.08.19 | ₩101,283 | ₩106,163 | ₩100,996 | ₩105,982 | +4.64% | 147.2만 |
|---|
| 2026.08.18 | ₩100,389 | ₩104,287 | ₩99,581 | ₩101,737 | +1.34% | 122.7만 |
|---|
| 2026.08.17 | ₩100,469 | ₩102,004 | ₩99,094 | ₩100,029 | -0.44% | 173.5만 |
|---|
| 2026.08.14 | ₩102,405 | ₩103,339 | ₩100,743 | ₩102,111 | -0.29% | 127.4만 |
|---|
| 2026.08.13 | ₩105,662 | ₩105,729 | ₩101,337 | ₩103,713 | -1.84% | 138.4만 |
|---|
| 2026.08.12 | ₩103,993 | ₩104,861 | ₩100,663 | ₩104,461 | +0.45% | 119만 |
|---|
| 2026.08.11 | ₩105,809 | ₩107,544 | ₩104,941 | ₩105,075 | -0.69% | 79.1만 |
|---|
| 2026.08.10 | ₩107,584 | ₩108,132 | ₩105,542 | ₩105,969 | -1.50% | 115.7만 |
|---|
| 2026.08.07 | ₩104,501 | ₩109,200 | ₩103,980 | ₩108,986 | +4.29% | 114.3만 |
|---|
| 2026.08.06 | ₩104,661 | ₩105,689 | ₩101,510 | ₩104,087 | -0.55% | 108.2만 |
|---|
| 2026.08.05 | ₩103,086 | ₩105,702 | ₩102,378 | ₩104,661 | +1.53% | 144.6만 |
|---|
| 2026.08.04 | ₩99,361 | ₩103,286 | ₩98,587 | ₩102,925 | +3.59% | 120.8만 |
|---|
| 2026.08.03 | ₩99,461 | ₩101,597 | ₩98,480 | ₩99,681 | +0.22% | 129.9만 |
|---|
| 2026.07.31 | ₩97,659 | ₩99,788 | ₩97,052 | ₩98,080 | +0.43% | 155.9만 |
|---|
| 2026.07.30 | ₩95,863 | ₩97,853 | ₩94,929 | ₩97,105 | +1.30% | 152.4만 |
|---|
| 2026.07.29 | ₩91,178 | ₩96,845 | ₩90,597 | ₩95,276 | +4.49% | 197.3만 |
|---|
| 2026.07.28 | ₩89,549 | ₩94,388 | ₩89,549 | ₩92,072 | +2.82% | 186.1만 |
|---|
| 2026.07.27 | ₩88,655 | ₩91,799 | ₩88,655 | ₩89,135 | +0.54% | 122.2만 |
|---|
| 2026.07.24 | ₩87,093 | ₩89,295 | ₩85,451 | ₩88,521 | +1.64% | 110.7만 |
|---|
| 2026.07.23 | ₩88,521 | ₩88,521 | ₩85,437 | ₩87,093 | -1.61% | 128.4만 |
|---|
| 2026.07.22 | ₩88,454 | ₩90,310 | ₩88,041 | ₩88,708 | +0.29% | 139.9만 |
|---|
| 2026.07.21 | ₩88,588 | ₩89,816 | ₩87,653 | ₩88,107 | -0.54% | 132.2만 |
|---|
| 2026.07.20 | ₩88,802 | ₩91,191 | ₩87,907 | ₩90,016 | +1.37% | 198.3만 |
|---|
| 2026.07.17 | ₩90,223 | ₩92,299 | ₩88,468 | ₩88,788 | -1.59% | 181.1만 |
|---|
| 2026.07.16 | ₩86,759 | ₩91,378 | ₩86,652 | ₩89,389 | +3.03% | 196.8만 |
|---|
| 2026.07.15 | ₩87,734 | ₩91,431 | ₩86,886 | ₩87,386 | -0.40% | 158.3만 |
|---|
| 2026.07.14 | ₩87,600 | ₩88,161 | ₩86,319 | ₩88,027 | +0.49% | 186만 |
|---|
| 2026.07.13 | ₩86,873 | ₩88,067 | ₩85,771 | ₩87,213 | +0.39% | 212.7만 |
|---|
| 2026.07.10 | ₩84,743 | ₩87,019 | ₩84,383 | ₩86,639 | +2.24% | 200.9만 |
|---|
| 2026.07.09 | ₩81,967 | ₩85,791 | ₩80,485 | ₩85,064 | +3.78% | 449.2만 |
|---|
| 2026.07.08 | ₩87,520 | ₩88,107 | ₩82,247 | ₩82,607 | -5.61% | 629.5만 |
|---|
| 2026.07.07 | ₩92,339 | ₩94,141 | ₩90,430 | ₩90,817 | -1.65% | 305.8만 |
|---|
| 2026.07.06 | ₩100,776 | ₩100,803 | ₩92,112 | ₩92,339 | -8.37% | 359만 |
|---|
| 2026.07.02 | ₩102,805 | ₩104,033 | ₩98,413 | ₩99,067 | -3.64% | 188.8만 |
|---|
| 2026.07.01 | ₩104,621 | ₩104,621 | ₩100,269 | ₩100,803 | -3.65% | 211.2만 |
|---|
| 2026.06.30 | ₩97,252 | ₩102,732 | ₩96,684 | ₩102,632 | +5.53% | 294만 |
|---|
| 2026.06.29 | ₩95,997 | ₩98,880 | ₩95,877 | ₩96,558 | +0.58% | 227.5만 |
|---|
| 2026.06.26 | ₩94,996 | ₩97,919 | ₩94,836 | ₩95,997 | +1.05% | 267.4만 |
|---|
| 2026.06.25 | ₩97,879 | ₩99,808 | ₩94,582 | ₩95,329 | -2.61% | 227.5만 |
|---|
| 2026.06.24 | ₩97,532 | ₩100,029 | ₩97,532 | ₩98,907 | +1.41% | 250.4만 |
|---|
| 2026.06.23 | ₩98,160 | ₩99,842 | ₩96,785 | ₩97,172 | -1.01% | 233.9만 |
|---|
| 2026.06.22 | ₩100,789 | ₩102,378 | ₩97,799 | ₩98,013 | -2.75% | 212.5만 |
|---|
| 2026.06.18 | ₩103,246 | ₩105,288 | ₩101,337 | ₩102,672 | -0.56% | 288만 |
|---|
| 2026.06.17 | ₩109,493 | ₩111,576 | ₩102,658 | ₩103,419 | -5.55% | 254.7만 |
|---|
| 2026.06.16 | ₩113,458 | ₩115,194 | ₩108,726 | ₩109,493 | -3.49% | 158.9만 |
|---|
| 2026.06.15 | ₩111,963 | ₩118,598 | ₩111,603 | ₩113,472 | +1.35% | 228만 |
|---|
| 2026.06.12 | ₩111,843 | ₩115,567 | ₩111,089 | ₩111,135 | -0.63% | 314만 |
|---|
| 2026.06.11 | ₩103,580 | ₩112,417 | ₩103,439 | ₩111,669 | +7.81% | 199.9만 |
|---|
| 2026.06.10 | ₩103,967 | ₩105,682 | ₩102,739 | ₩104,527 | +0.54% | 164.2만 |
|---|
| 2026.06.09 | ₩105,061 | ₩108,252 | ₩103,887 | ₩103,967 | -1.04% | 158.5만 |
|---|
| 2026.06.08 | ₩103,326 | ₩106,783 | ₩102,391 | ₩105,061 | +1.68% | 196.7만 |
|---|
| 2026.06.05 | ₩100,776 | ₩103,887 | ₩100,109 | ₩102,391 | +1.60% | 338만 |
|---|
| 2026.06.04 | ₩106,450 | ₩106,610 | ₩98,266 | ₩99,414 | -6.61% | 313.2만 |
|---|
| 2026.06.03 | ₩104,260 | ₩109,691 | ₩102,979 | ₩106,450 | +2.10% | 330만 |
|---|
| 2026.06.02 | ₩107,424 | ₩108,626 | ₩105,222 | ₩105,796 | -1.52% | 289.2만 |
|---|
| 2026.06.01 | ₩110,094 | ₩111,736 | ₩107,742 | ₩107,945 | -1.95% | 187.2만 |
|---|
| 2026.05.29 | ₩108,853 | ₩110,815 | ₩107,398 | ₩108,973 | +0.11% | 194.9만 |
|---|
| 2026.05.28 | ₩109,387 | ₩113,392 | ₩107,231 | ₩110,188 | +0.73% | 216.6만 |
|---|
| 2026.05.27 | ₩107,050 | ₩108,305 | ₩104,794 | ₩104,941 | -1.97% | 146.7만 |
|---|
| 2026.05.26 | ₩109,173 | ₩109,807 | ₩104,140 | ₩107,624 | -1.42% | 149.5만 |
|---|
| 2026.05.22 | ₩110,134 | ₩110,935 | ₩107,745 | ₩109,253 | -0.80% | 197.6만 |
|---|
| 2026.05.21 | ₩110,428 | ₩112,123 | ₩108,506 | ₩110,895 | +0.42% | 270.4만 |
|---|
| 2026.05.20 | ₩105,982 | ₩110,334 | ₩103,800 | ₩109,800 | +3.60% | 178.3만 |
|---|
| 2026.05.19 | ₩109,347 | ₩109,347 | ₩105,756 | ₩106,383 | -2.71% | 136.5만 |
|---|
| 2026.05.18 | ₩107,017 | ₩110,026 | ₩104,948 | ₩108,626 | +1.50% | 236.1만 |
|---|
| 2026.05.15 | ₩106,196 | ₩108,105 | ₩103,673 | ₩104,781 | -1.33% | 179만 |
|---|
| 2026.05.14 | ₩100,296 | ₩105,302 | ₩100,296 | ₩105,128 | +4.82% | 171.7만 |
|---|
| 2026.05.13 | ₩99,388 | ₩101,617 | ₩97,873 | ₩99,081 | -0.31% | 187.2만 |
|---|
| 2026.05.12 | ₩101,097 | ₩103,286 | ₩99,321 | ₩100,362 | -0.73% | 223.2만 |
|---|
| 2026.05.11 | ₩107,932 | ₩108,359 | ₩100,015 | ₩101,097 | -6.33% | 195.4만 |
|---|
| 2026.05.08 | ₩109,133 | ₩111,349 | ₩107,478 | ₩109,747 | +0.56% | 113.3만 |
|---|
| 2026.05.07 | ₩111,135 | ₩112,137 | ₩108,532 | ₩109,160 | -1.78% | 105.5만 |
|---|
| 2026.05.06 | ₩110,555 | ₩113,365 | ₩109,787 | ₩111,563 | +0.91% | 103.8만 |
|---|
| 2026.05.05 | ₩109,694 | ₩111,095 | ₩107,865 | ₩109,173 | -0.47% | 116만 |
|---|
| 2026.05.04 | ₩113,365 | ₩115,561 | ₩109,961 | ₩110,067 | -2.91% | 141.1만 |
|---|
| 2026.05.01 | ₩115,487 | ₩115,761 | ₩112,524 | ₩114,286 | -1.04% | 127.3만 |
|---|
| 2026.04.30 | ₩113,592 | ₩116,635 | ₩113,298 | ₩115,487 | +1.67% | 137.9만 |
|---|
| 2026.04.29 | ₩117,009 | ₩117,450 | ₩113,218 | ₩114,006 | -2.57% | 138.4만 |
|---|
| 2026.04.28 | ₩122,883 | ₩124,062 | ₩117,727 | ₩118,438 | -3.62% | 122.6만 |
|---|
| 2026.04.27 | ₩121,108 | ₩124,966 | ₩120,934 | ₩122,883 | +1.47% | 183.7만 |
|---|
| 2026.04.24 | ₩118,371 | ₩120,547 | ₩116,142 | ₩120,480 | +1.78% | 119.9만 |
|---|
| 2026.04.23 | ₩119,132 | ₩124,031 | ₩116,462 | ₩117,810 | -1.11% | 121.1만 |
|---|
| 2026.04.22 | ₩117,890 | ₩120,678 | ₩117,009 | ₩119,265 | +1.17% | 118.5만 |
|---|
| 2026.04.21 | ₩125,059 | ₩125,940 | ₩117,016 | ₩117,663 | -5.91% | 162.1만 |
|---|
| 2026.04.20 | ₩127,208 | ₩127,429 | ₩122,736 | ₩125,059 | -1.69% | 94.8만 |
|---|
| 2026.04.17 | ₩127,155 | ₩128,036 | ₩124,605 | ₩126,581 | -0.45% | 128만 |
|---|
| 2026.04.16 | ₩127,409 | ₩129,905 | ₩124,378 | ₩126,207 | -0.94% | 121.3만 |
|---|
| 2026.04.15 | ₩126,220 | ₩128,744 | ₩126,087 | ₩127,128 | +0.72% | 119.5만 |
|---|
| 2026.04.14 | ₩122,536 | ₩126,501 | ₩121,214 | ₩125,820 | +2.68% | 163.6만 |
|---|
| 2026.04.13 | ₩120,433 | ₩122,556 | ₩119,859 | ₩122,402 | +1.63% | 144.8만 |
|---|
| 2026.04.10 | ₩123,123 | ₩124,158 | ₩118,117 | ₩120,026 | -2.52% | 167.5만 |
|---|
| 2026.04.09 | ₩129,398 | ₩129,625 | ₩123,017 | ₩123,337 | -4.68% | 160만 |
|---|
| 2026.04.08 | ₩131,614 | ₩132,415 | ₩128,770 | ₩129,905 | -1.30% | 144.6만 |
|---|
| 2026.04.07 | ₩129,852 | ₩130,132 | ₩126,621 | ₩128,263 | -1.22% | 91.8만 |
|---|
| 2026.04.06 | ₩126,140 | ₩130,986 | ₩125,132 | ₩129,771 | +2.88% | 122.5만 |
|---|
| 2026.04.02 | ₩123,484 | ₩127,836 | ₩121,868 | ₩127,115 | +2.94% | 188.6만 |
|---|
| 2026.04.01 | ₩124,058 | ₩124,125 | ₩120,554 | ₩121,802 | -1.82% | 144.2만 |
|---|
| 2026.03.31 | ₩121,081 | ₩125,940 | ₩121,081 | ₩122,870 | +1.48% | 111.3만 |
|---|
| 2026.03.30 | ₩120,053 | ₩122,416 | ₩119,125 | ₩120,600 | +0.46% | 153.9만 |
|---|
| 2026.03.27 | ₩120,654 | ₩120,901 | ₩118,064 | ₩119,132 | -1.26% | 150.2만 |
|---|
| 2026.03.26 | ₩121,495 | ₩124,558 | ₩120,640 | ₩120,841 | -0.54% | 156.3만 |
|---|
| 2026.03.25 | ₩126,087 | ₩126,087 | ₩120,947 | ₩121,495 | -3.64% | 206만 |
|---|
| 2026.03.24 | ₩125,206 | ₩128,049 | ₩123,724 | ₩124,498 | -0.57% | 150.9만 |
|---|
| 2026.03.23 | ₩134,724 | ₩134,724 | ₩125,553 | ₩126,087 | -6.41% | 261.8만 |
|---|
| 2026.03.20 | ₩135,218 | ₩135,218 | ₩131,680 | ₩132,108 | -2.30% | 174.5만 |
|---|
| 2026.03.19 | ₩133,696 | ₩136,246 | ₩132,268 | ₩135,819 | +1.59% | 138.5만 |
|---|
| 2026.03.18 | ₩138,195 | ₩138,402 | ₩134,150 | ₩134,430 | -2.72% | 112.1만 |
|---|
| 2026.03.17 | ₩141,813 | ₩143,335 | ₩138,142 | ₩138,956 | -2.01% | 126.2만 |
|---|
| 2026.03.16 | ₩146,298 | ₩146,846 | ₩141,973 | ₩142,360 | -2.69% | 218.5만 |
|---|
| 2026.03.13 | ₩143,789 | ₩148,928 | ₩140,892 | ₩145,844 | +1.43% | 206.6만 |
|---|
| 2026.03.12 | ₩141,199 | ₩149,516 | ₩139,550 | ₩139,997 | -0.85% | 304.2만 |
|---|
| 2026.03.11 | ₩142,400 | ₩143,886 | ₩137,568 | ₩137,995 | -3.09% | 168.7만 |
|---|
| 2026.03.10 | ₩141,105 | ₩147,099 | ₩137,701 | ₩142,400 | +0.92% | 147.1만 |
|---|
| 2026.03.09 | ₩143,722 | ₩143,722 | ₩137,668 | ₩141,880 | -1.28% | 121.6만 |
|---|
| 2026.03.06 | ₩143,855 | ₩145,771 | ₩141,316 | ₩145,404 | +1.08% | 78.3만 |
|---|
| 2026.03.05 | ₩144,149 | ₩146,352 | ₩142,627 | ₩145,818 | +1.16% | 99만 |
|---|
| 2026.03.04 | ₩140,505 | ₩145,631 | ₩138,756 | ₩145,230 | +3.36% | 105.2만 |
|---|
| 2026.03.03 | ₩132,695 | ₩139,437 | ₩131,080 | ₩138,248 | +4.19% | 179.5만 |
|---|
| 2026.03.02 | ₩138,876 | ₩139,043 | ₩135,365 | ₩135,432 | -2.48% | 173.8만 |
|---|
| 2026.02.27 | ₩142,080 | ₩143,188 | ₩140,318 | ₩142,974 | +0.63% | 103.4만 |
|---|
| 2026.02.26 | ₩143,441 | ₩145,591 | ₩143,228 | ₩144,015 | +0.40% | 78.1만 |
|---|
| 2026.02.25 | ₩143,375 | ₩144,082 | ₩141,699 | ₩142,040 | -0.93% | 78.6만 |
|---|
| 2026.02.24 | ₩142,400 | ₩146,298 | ₩142,240 | ₩143,935 | +1.08% | 85만 |
|---|
| 2026.02.23 | ₩142,774 | ₩143,441 | ₩139,076 | ₩143,134 | +0.25% | 133.6만 |
|---|
| 2026.02.20 | ₩145,738 | ₩148,674 | ₩143,495 | ₩145,124 | -0.42% | 122만 |
|---|
| 2026.02.19 | ₩147,446 | ₩150,557 | ₩146,065 | ₩146,178 | -0.86% | 71.2만 |
|---|
| 2026.02.18 | ₩149,302 | ₩151,158 | ₩147,099 | ₩147,860 | -0.97% | 78만 |
|---|
| 2026.02.17 | ₩153,093 | ₩153,625 | ₩146,979 | ₩149,168 | -2.56% | 69.3만 |
|---|
| 2026.02.13 | ₩154,482 | ₩155,309 | ₩151,044 | ₩151,785 | -1.75% | 81만 |
|---|
| 2026.02.12 | ₩153,320 | ₩156,204 | ₩152,319 | ₩153,641 | +0.21% | 73.9만 |
|---|
| 2026.02.11 | ₩150,770 | ₩152,159 | ₩150,136 | ₩151,852 | +0.72% | 51.2만 |
|---|
| 2026.02.10 | ₩149,429 | ₩153,026 | ₩149,242 | ₩150,810 | +0.92% | 63.4만 |
|---|
| 2026.02.09 | ₩149,596 | ₩150,957 | ₩148,060 | ₩150,236 | +0.43% | 57.7만 |
|---|
| 2026.02.06 | ₩143,108 | ₩151,825 | ₩143,108 | ₩150,183 | +4.94% | 99만 |
|---|
| 2026.02.05 | ₩146,298 | ₩148,169 | ₩142,200 | ₩142,454 | -2.63% | 102.2만 |
|---|
| 2026.02.04 | ₩145,511 | ₩146,512 | ₩142,854 | ₩144,950 | -0.39% | 145.2만 |
|---|
| 2026.02.03 | ₩146,832 | ₩148,194 | ₩144,369 | ₩144,630 | -1.50% | 125.6만 |
|---|
| 2026.02.02 | ₩146,966 | ₩148,408 | ₩145,664 | ₩146,912 | -0.04% | 69.6만 |
|---|
| 2026.01.30 | ₩143,682 | ₩148,781 | ₩143,682 | ₩147,259 | +2.49% | 132.8만 |
|---|
| 2026.01.29 | ₩142,761 | ₩143,535 | ₩139,717 | ₩143,188 | +0.30% | 127.3만 |
|---|
| 2026.01.28 | ₩147,727 | ₩147,727 | ₩141,746 | ₩142,614 | -3.46% | 126.4만 |
|---|
| 2026.01.27 | ₩151,611 | ₩151,611 | ₩144,843 | ₩148,181 | -2.26% | 93.2만 |
|---|
| 2026.01.26 | ₩150,263 | ₩153,520 | ₩149,803 | ₩151,905 | +1.09% | 92.7만 |
|---|
| 2026.01.23 | ₩148,261 | ₩151,972 | ₩148,181 | ₩151,024 | +1.86% | 104.2만 |
|---|
| 2026.01.22 | ₩156,003 | ₩157,792 | ₩148,801 | ₩149,409 | -4.23% | 140.3만 |
|---|
| 2026.01.21 | ₩154,054 | ₩159,354 | ₩152,553 | ₩155,723 | +1.08% | 171.4만 |
|---|
| 2026.01.20 | ₩153,347 | ₩155,763 | ₩150,410 | ₩152,466 | -0.57% | 166만 |
|---|
| 2026.01.16 | ₩157,712 | ₩157,712 | ₩154,789 | ₩155,670 | -1.30% | 89만 |
|---|
| 2026.01.15 | ₩156,084 | ₩159,514 | ₩155,596 | ₩156,591 | +0.33% | 85.1만 |
|---|
| 2026.01.14 | ₩156,778 | ₩159,087 | ₩154,255 | ₩154,749 | -1.29% | 72.2만 |
|---|
| 2026.01.13 | ₩159,434 | ₩160,175 | ₩155,563 | ₩157,258 | -1.36% | 62.2만 |
|---|
| 2026.01.12 | ₩156,124 | ₩161,530 | ₩154,789 | ₩159,541 | +2.19% | 80.7만 |
|---|
| 2026.01.09 | ₩151,344 | ₩159,314 | ₩151,344 | ₩158,179 | +4.52% | 131만 |
|---|
| 2026.01.08 | ₩150,437 | ₩154,742 | ₩149,262 | ₩150,236 | -0.13% | 119.2만 |
|---|
| 2026.01.07 | ₩154,321 | ₩155,663 | ₩150,357 | ₩150,984 | -2.16% | 130.6만 |
|---|
| 2026.01.06 | ₩155,403 | ₩158,533 | ₩154,074 | ₩154,308 | -0.70% | 115.9만 |
|---|
| 2026.01.05 | ₩148,608 | ₩156,457 | ₩146,766 | ₩156,137 | +5.07% | 172.2만 |
|---|
| 2026.01.02 | ₩146,218 | ₩150,624 | ₩146,218 | ₩148,608 | +1.63% | 90.4만 |
|---|
| 2025.12.31 | ₩145,911 | ₩147,900 | ₩145,911 | ₩146,325 | +0.28% | 83.2만 |
|---|
| 2025.12.30 | ₩147,366 | ₩149,475 | ₩145,217 | ₩146,165 | -0.82% | 98.1만 |
|---|
| 2025.12.29 | ₩148,915 | ₩150,196 | ₩147,206 | ₩147,900 | -0.68% | 157.4만 |
|---|
| 2025.12.26 | ₩147,500 | ₩151,024 | ₩147,353 | ₩149,916 | +1.64% | 78.9만 |
|---|
| 2025.12.24 | ₩145,204 | ₩149,142 | ₩145,204 | ₩148,434 | +2.22% | 65.1만 |
|---|
| 2025.12.23 | ₩147,179 | ₩147,733 | ₩144,803 | ₩145,377 | -1.22% | 141.2만 |
|---|
| 2025.12.22 | ₩147,500 | ₩151,004 | ₩146,405 | ₩147,460 | -0.03% | 157.5만 |
|---|
| 2025.12.19 | ₩144,069 | ₩144,583 | ₩142,574 | ₩144,136 | +0.05% | 242.5만 |
|---|
| 2025.12.18 | ₩146,619 | ₩149,195 | ₩143,455 | ₩144,122 | -1.70% | 143.1만 |
|---|
| 2025.12.17 | ₩146,579 | ₩148,982 | ₩145,564 | ₩145,978 | -0.41% | 157.8만 |
|---|
| 2025.12.16 | ₩152,239 | ₩152,239 | ₩145,537 | ₩146,579 | -3.72% | 155.2만 |
|---|
| 2025.12.15 | ₩152,292 | ₩153,400 | ₩149,342 | ₩150,837 | -0.96% | 161.6만 |
|---|
| 2025.12.12 | ₩155,776 | ₩158,333 | ₩151,465 | ₩152,065 | -2.38% | 96.6만 |
|---|
| 2025.12.11 | ₩150,023 | ₩158,486 | ₩150,023 | ₩155,082 | +3.37% | 154.4만 |
|---|
| 2025.12.10 | ₩152,893 | ₩155,296 | ₩149,322 | ₩150,130 | -1.81% | 207.1만 |
|---|
| 2025.12.09 | ₩147,940 | ₩161,503 | ₩145,804 | ₩152,279 | +2.93% | 356만 |
|---|
| 2025.12.08 | ₩162,852 | ₩165,535 | ₩155,806 | ₩158,593 | -2.61% | 247.2만 |
|---|
| 2025.12.05 | ₩157,952 | ₩164,480 | ₩157,952 | ₩161,971 | +2.54% | 129.4만 |
|---|
| 2025.12.04 | ₩158,139 | ₩160,849 | ₩154,321 | ₩157,846 | -0.19% | 95.8만 |
|---|
| 2025.12.03 | ₩159,902 | ₩162,558 | ₩157,338 | ₩158,019 | -1.18% | 103.3만 |
|---|
| 2025.12.02 | ₩163,372 | ₩163,372 | ₩159,715 | ₩159,821 | -2.17% | 87.4만 |
|---|
| 2025.12.01 | ₩163,639 | ₩165,121 | ₩160,382 | ₩162,398 | -0.76% | 84.6만 |
|---|
| 2025.11.28 | ₩168,379 | ₩168,379 | ₩163,960 | ₩164,347 | -2.39% | 31만 |
|---|
| 2025.11.26 | ₩164,253 | ₩168,625 | ₩164,253 | ₩167,164 | +1.77% | 68.6만 |
|---|
| 2025.11.25 | ₩160,596 | ₩165,795 | ₩157,979 | ₩164,868 | +2.66% | 126.8만 |
|---|
| 2025.11.24 | ₩166,029 | ₩166,389 | ₩159,928 | ₩161,330 | -2.83% | 105.2만 |
|---|
| 2025.11.21 | ₩162,224 | ₩167,069 | ₩162,224 | ₩165,989 | +2.32% | 64.7만 |
|---|
| 2025.11.20 | ₩160,903 | ₩163,573 | ₩160,142 | ₩161,330 | +0.27% | 57.7만 |
|---|
| 2025.11.19 | ₩162,278 | ₩164,908 | ₩158,767 | ₩159,768 | -1.55% | 66.2만 |
|---|
| 2025.11.18 | ₩161,944 | ₩164,961 | ₩133,496 | ₩162,238 | +0.18% | 53만 |
|---|
| 2025.11.17 | ₩166,029 | ₩167,511 | ₩161,503 | ₩164,053 | -1.19% | 70.9만 |
|---|
| 2025.11.14 | ₩167,057 | ₩169,046 | ₩165,535 | ₩166,429 | -0.38% | 68.8만 |
|---|
| 2025.11.13 | ₩171,703 | ₩173,331 | ₩166,556 | ₩168,632 | -1.79% | 79.5만 |
|---|
| 2025.11.12 | ₩171,142 | ₩174,079 | ₩169,967 | ₩171,703 | +0.33% | 64.7만 |
|---|
| 2025.11.11 | ₩168,218 | ₩171,542 | ₩166,530 | ₩169,540 | +0.79% | 82.3만 |
|---|
| 2025.11.10 | ₩166,016 | ₩171,609 | ₩166,016 | ₩168,912 | +1.74% | 110.2만 |
|---|
| 2025.11.07 | ₩162,571 | ₩164,960 | ₩161,410 | ₩164,814 | +1.38% | 80.4만 |
|---|
| 2025.11.06 | ₩165,241 | ₩165,241 | ₩160,542 | ₩163,906 | -0.81% | 107.9만 |
|---|
| 2025.11.05 | ₩166,643 | ₩171,035 | ₩164,253 | ₩165,709 | -0.56% | 126.5만 |
|---|
| 2025.11.04 | ₩163,639 | ₩166,133 | ₩162,538 | ₩165,522 | +1.15% | 138.2만 |
|---|
| 2025.11.03 | ₩162,652 | ₩167,938 | ₩160,289 | ₩165,922 | +2.01% | 119.2만 |
|---|
| 2025.10.31 | ₩162,865 | ₩163,479 | ₩160,716 | ₩161,277 | -0.98% | 93.6만 |
|---|
| 2025.10.30 | ₩164,494 | ₩165,335 | ₩161,477 | ₩162,118 | -1.44% | 70.3만 |
|---|
| 2025.10.29 | ₩164,961 | ₩167,858 | ₩163,306 | ₩164,894 | -0.04% | 93.9만 |
|---|
| 2025.10.28 | ₩164,734 | ₩168,098 | ₩162,598 | ₩166,122 | +0.84% | 93.7만 |
|---|
| 2025.10.27 | ₩159,821 | ₩167,044 | ₩158,567 | ₩165,815 | +3.75% | 131.9만 |
|---|
| 2025.10.24 | ₩162,024 | ₩162,598 | ₩154,255 | ₩156,364 | -3.49% | 164.3만 |
|---|
| 2025.10.23 | ₩160,302 | ₩161,931 | ₩158,914 | ₩161,770 | +0.92% | 67.2만 |
|---|
| 2025.10.22 | ₩162,158 | ₩162,291 | ₩158,914 | ₩160,996 | -0.72% | 88만 |
|---|
| 2025.10.21 | ₩162,051 | ₩164,781 | ₩159,498 | ₩162,037 | -0.01% | 74.8만 |
|---|
| 2025.10.20 | ₩167,871 | ₩168,065 | ₩159,534 | ₩161,277 | -3.93% | 105.3만 |
|---|
| 2025.10.17 | ₩164,093 | ₩168,539 | ₩163,599 | ₩166,283 | +1.33% | 78.5만 |
|---|
| 2025.10.16 | ₩167,110 | ₩168,679 | ₩162,344 | ₩164,374 | -1.64% | 96.4만 |
|---|
| 2025.10.15 | ₩172,210 | ₩173,338 | ₩166,416 | ₩168,285 | -2.28% | 113.4만 |
|---|
| 2025.10.14 | ₩175,828 | ₩177,923 | ₩171,889 | ₩172,210 | -2.06% | 95.6만 |
|---|
| 2025.10.13 | ₩168,205 | ₩177,456 | ₩168,205 | ₩177,349 | +5.44% | 92.1만 |
|---|
| 2025.10.10 | ₩169,994 | ₩171,676 | ₩166,069 | ₩166,336 | -2.15% | 90만 |
|---|