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 | ₩115,223 | ₩116,031 | ₩112,113 | ₩113,928 | -1.12% | 142.7만 |
| 2026.10.08 | ₩114,996 | ₩117,186 | ₩113,968 | ₩115,771 | +0.67% | 153.4만 |
| 2026.10.07 | ₩117,159 | ₩117,760 | ₩114,623 | ₩114,996 | -1.85% | 168.5만 |
| 2026.10.06 | ₩115,490 | ₩117,774 | ₩115,037 | ₩117,159 | +1.45% | 166.3만 |
| 2026.10.05 | ₩118,601 | ₩119,349 | ₩115,811 | ₩115,958 | -2.23% | 162.5만 |
| 2026.10.02 | ₩118,374 | ₩118,521 | ₩115,904 | ₩117,567 | -0.68% | 168.3만 |
| 2026.10.01 | ₩115,651 | ₩118,441 | ₩113,808 | ₩117,373 | +1.49% | 150.8만 |
| 2026.09.30 | ₩115,944 | ₩116,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,356 |
| -1.37% |
| 181.4만 |
| 2026.09.29 | ₩114,409 | ₩116,105 | ₩114,396 | ₩115,864 | +1.27% | 170.9만 |
|---|
| 2026.09.28 | ₩110,804 | ₩114,623 | ₩110,751 | ₩114,195 | +3.06% | 173만 |
|---|
| 2026.09.25 | ₩112,820 | ₩113,982 | ₩110,684 | ₩112,486 | -0.30% | 184만 |
|---|
| 2026.09.24 | ₩110,470 | ₩113,608 | ₩110,096 | ₩112,740 | +2.05% | 202.7만 |
|---|
| 2026.09.23 | ₩110,858 | ₩112,660 | ₩109,309 | ₩110,297 | -0.51% | 245.1만 |
|---|
| 2026.09.22 | ₩108,841 | ₩110,764 | ₩107,887 | ₩110,123 | +1.18% | 199.4만 |
|---|
| 2026.09.21 | ₩102,913 | ₩107,266 | ₩102,212 | ₩106,425 | +3.41% | 190만 |
|---|
| 2026.09.18 | ₩102,580 | ₩104,609 | ₩100,951 | ₩101,258 | -1.29% | 218.1만 |
|---|
| 2026.09.17 | ₩99,762 | ₩102,433 | ₩99,135 | ₩101,738 | +1.98% | 147.6만 |
|---|
| 2026.09.16 | ₩98,748 | ₩102,968 | ₩97,693 | ₩97,773 | -0.99% | 182만 |
|---|
| 2026.09.15 | ₩102,833 | ₩103,401 | ₩97,866 | ₩98,000 | -4.70% | 162.1만 |
|---|
| 2026.09.14 | ₩98,093 | ₩104,556 | ₩98,093 | ₩102,833 | +4.83% | 214.8만 |
|---|
| 2026.09.11 | ₩97,680 | ₩98,721 | ₩95,503 | ₩98,214 | +0.55% | 132.5만 |
|---|
| 2026.09.10 | ₩96,344 | ₩98,360 | ₩95,169 | ₩96,024 | -0.33% | 127.1만 |
|---|
| 2026.09.09 | ₩101,618 | ₩102,406 | ₩96,291 | ₩96,638 | -4.90% | 179.4만 |
|---|
| 2026.09.08 | ₩102,139 | ₩103,314 | ₩100,270 | ₩102,646 | +0.50% | 181.5만 |
|---|
| 2026.09.04 | ₩99,188 | ₩103,708 | ₩97,800 | ₩102,226 | +3.06% | 194.5만 |
|---|
| 2026.09.03 | ₩98,788 | ₩98,995 | ₩93,487 | ₩98,387 | -0.41% | 260.8만 |
|---|
| 2026.09.02 | ₩101,471 | ₩105,063 | ₩97,493 | ₩98,628 | -2.80% | 483.2만 |
|---|
| 2026.09.01 | ₩99,896 | ₩101,578 | ₩94,876 | ₩96,585 | -3.31% | 308만 |
|---|
| 2026.08.31 | ₩96,545 | ₩101,151 | ₩96,117 | ₩100,697 | +4.30% | 268만 |
|---|
| 2026.08.28 | ₩96,438 | ₩97,212 | ₩93,674 | ₩96,692 | +0.26% | 149.5만 |
|---|
| 2026.08.27 | ₩98,307 | ₩98,841 | ₩94,742 | ₩95,477 | -2.88% | 120.1만 |
|---|
| 2026.08.26 | ₩99,375 | ₩100,130 | ₩98,481 | ₩99,162 | -0.21% | 111.6만 |
|---|
| 2026.08.25 | ₩102,072 | ₩102,800 | ₩98,628 | ₩99,616 | -2.41% | 131.1만 |
|---|
| 2026.08.24 | ₩101,618 | ₩102,680 | ₩101,218 | ₩101,939 | +0.32% | 85.7만 |
|---|
| 2026.08.21 | ₩100,296 | ₩102,232 | ₩98,908 | ₩101,565 | +1.26% | 135.7만 |
|---|
| 2026.08.20 | ₩104,529 | ₩104,529 | ₩98,828 | ₩99,802 | -4.52% | 139.7만 |
|---|
| 2026.08.19 | ₩101,298 | ₩106,178 | ₩101,011 | ₩105,998 | +4.64% | 147.2만 |
|---|
| 2026.08.18 | ₩100,403 | ₩104,302 | ₩99,596 | ₩101,752 | +1.34% | 122.7만 |
|---|
| 2026.08.17 | ₩100,483 | ₩102,019 | ₩99,108 | ₩100,043 | -0.44% | 173.5만 |
|---|
| 2026.08.14 | ₩102,419 | ₩103,354 | ₩100,757 | ₩102,126 | -0.29% | 127.4만 |
|---|
| 2026.08.13 | ₩105,677 | ₩105,744 | ₩101,351 | ₩103,728 | -1.84% | 138.4만 |
|---|
| 2026.08.12 | ₩104,008 | ₩104,876 | ₩100,677 | ₩104,475 | +0.45% | 119만 |
|---|
| 2026.08.11 | ₩105,824 | ₩107,560 | ₩104,956 | ₩105,090 | -0.69% | 79.1만 |
|---|
| 2026.08.10 | ₩107,600 | ₩108,147 | ₩105,557 | ₩105,984 | -1.50% | 115.7만 |
|---|
| 2026.08.07 | ₩104,516 | ₩109,215 | ₩103,995 | ₩109,002 | +4.29% | 114.3만 |
|---|
| 2026.08.06 | ₩104,676 | ₩105,704 | ₩101,525 | ₩104,102 | -0.55% | 108.2만 |
|---|
| 2026.08.05 | ₩103,100 | ₩105,717 | ₩102,393 | ₩104,676 | +1.53% | 144.6만 |
|---|
| 2026.08.04 | ₩99,375 | ₩103,301 | ₩98,601 | ₩102,940 | +3.59% | 120.8만 |
|---|
| 2026.08.03 | ₩99,475 | ₩101,612 | ₩98,494 | ₩99,696 | +0.22% | 129.9만 |
|---|
| 2026.07.31 | ₩97,673 | ₩99,802 | ₩97,065 | ₩98,093 | +0.43% | 155.9만 |
|---|
| 2026.07.30 | ₩95,877 | ₩97,866 | ₩94,943 | ₩97,119 | +1.30% | 152.4만 |
|---|
| 2026.07.29 | ₩91,191 | ₩96,858 | ₩90,610 | ₩95,290 | +4.49% | 197.3만 |
|---|
| 2026.07.28 | ₩89,562 | ₩94,402 | ₩89,562 | ₩92,085 | +2.82% | 186.1만 |
|---|
| 2026.07.27 | ₩88,667 | ₩91,812 | ₩88,667 | ₩89,148 | +0.54% | 122.2만 |
|---|
| 2026.07.24 | ₩87,105 | ₩89,308 | ₩85,463 | ₩88,534 | +1.64% | 110.7만 |
|---|
| 2026.07.23 | ₩88,534 | ₩88,534 | ₩85,450 | ₩87,105 | -1.61% | 128.4만 |
|---|
| 2026.07.22 | ₩88,467 | ₩90,323 | ₩88,053 | ₩88,721 | +0.29% | 139.9만 |
|---|
| 2026.07.21 | ₩88,601 | ₩89,829 | ₩87,666 | ₩88,120 | -0.54% | 132.2만 |
|---|
| 2026.07.20 | ₩88,814 | ₩91,204 | ₩87,920 | ₩90,029 | +1.37% | 198.3만 |
|---|
| 2026.07.17 | ₩90,236 | ₩92,312 | ₩88,480 | ₩88,801 | -1.59% | 181.1만 |
|---|
| 2026.07.16 | ₩86,771 | ₩91,391 | ₩86,665 | ₩89,402 | +3.03% | 196.8만 |
|---|
| 2026.07.15 | ₩87,746 | ₩91,444 | ₩86,898 | ₩87,399 | -0.40% | 158.3만 |
|---|
| 2026.07.14 | ₩87,613 | ₩88,173 | ₩86,331 | ₩88,040 | +0.49% | 186만 |
|---|
| 2026.07.13 | ₩86,885 | ₩88,080 | ₩85,783 | ₩87,225 | +0.39% | 212.7만 |
|---|
| 2026.07.10 | ₩84,755 | ₩87,032 | ₩84,395 | ₩86,651 | +2.24% | 200.9만 |
|---|
| 2026.07.09 | ₩81,978 | ₩85,803 | ₩80,496 | ₩85,076 | +3.78% | 449.2만 |
|---|
| 2026.07.08 | ₩87,532 | ₩88,120 | ₩82,259 | ₩82,619 | -5.61% | 629.5만 |
|---|
| 2026.07.07 | ₩92,352 | ₩94,155 | ₩90,443 | ₩90,830 | -1.65% | 305.8만 |
|---|
| 2026.07.06 | ₩100,790 | ₩100,817 | ₩92,125 | ₩92,352 | -8.37% | 359만 |
|---|
| 2026.07.02 | ₩102,820 | ₩104,048 | ₩98,427 | ₩99,081 | -3.64% | 188.8만 |
|---|
| 2026.07.01 | ₩104,636 | ₩104,636 | ₩100,283 | ₩100,817 | -3.65% | 211.2만 |
|---|
| 2026.06.30 | ₩97,266 | ₩102,746 | ₩96,698 | ₩102,646 | +5.53% | 294만 |
|---|
| 2026.06.29 | ₩96,011 | ₩98,895 | ₩95,890 | ₩96,571 | +0.58% | 227.5만 |
|---|
| 2026.06.26 | ₩95,009 | ₩97,933 | ₩94,849 | ₩96,011 | +1.05% | 267.4만 |
|---|
| 2026.06.25 | ₩97,893 | ₩99,822 | ₩94,595 | ₩95,343 | -2.61% | 227.5만 |
|---|
| 2026.06.24 | ₩97,546 | ₩100,043 | ₩97,546 | ₩98,921 | +1.41% | 250.4만 |
|---|
| 2026.06.23 | ₩98,174 | ₩99,856 | ₩96,798 | ₩97,186 | -1.01% | 233.9만 |
|---|
| 2026.06.22 | ₩100,804 | ₩102,393 | ₩97,813 | ₩98,027 | -2.75% | 212.5만 |
|---|
| 2026.06.18 | ₩103,260 | ₩105,303 | ₩101,351 | ₩102,686 | -0.56% | 288만 |
|---|
| 2026.06.17 | ₩109,509 | ₩111,592 | ₩102,673 | ₩103,434 | -5.55% | 254.7만 |
|---|
| 2026.06.16 | ₩113,474 | ₩115,210 | ₩108,741 | ₩109,509 | -3.49% | 158.9만 |
|---|
| 2026.06.15 | ₩111,979 | ₩118,615 | ₩111,619 | ₩113,488 | +1.35% | 228만 |
|---|
| 2026.06.12 | ₩111,859 | ₩115,584 | ₩111,105 | ₩111,151 | -0.63% | 314만 |
|---|
| 2026.06.11 | ₩103,594 | ₩112,433 | ₩103,454 | ₩111,685 | +7.81% | 199.9만 |
|---|
| 2026.06.10 | ₩103,981 | ₩105,697 | ₩102,753 | ₩104,542 | +0.54% | 164.2만 |
|---|
| 2026.06.09 | ₩105,076 | ₩108,267 | ₩103,901 | ₩103,981 | -1.04% | 158.5만 |
|---|
| 2026.06.08 | ₩103,341 | ₩106,799 | ₩102,406 | ₩105,076 | +1.68% | 196.7만 |
|---|
| 2026.06.05 | ₩100,790 | ₩103,901 | ₩100,123 | ₩102,406 | +1.60% | 338만 |
|---|
| 2026.06.04 | ₩106,465 | ₩106,625 | ₩98,280 | ₩99,429 | -6.61% | 313.2만 |
|---|
| 2026.06.03 | ₩104,275 | ₩109,707 | ₩102,993 | ₩106,465 | +2.10% | 330만 |
|---|
| 2026.06.02 | ₩107,440 | ₩108,641 | ₩105,237 | ₩105,811 | -1.52% | 289.2만 |
|---|
| 2026.06.01 | ₩110,110 | ₩111,752 | ₩107,757 | ₩107,960 | -1.95% | 187.2만 |
|---|
| 2026.05.29 | ₩108,868 | ₩110,831 | ₩107,413 | ₩108,988 | +0.11% | 194.9만 |
|---|
| 2026.05.28 | ₩109,402 | ₩113,408 | ₩107,246 | ₩110,203 | +0.73% | 216.6만 |
|---|
| 2026.05.27 | ₩107,066 | ₩108,321 | ₩104,809 | ₩104,956 | -1.97% | 146.7만 |
|---|
| 2026.05.26 | ₩109,189 | ₩109,823 | ₩104,155 | ₩107,640 | -1.42% | 149.5만 |
|---|
| 2026.05.22 | ₩110,150 | ₩110,951 | ₩107,760 | ₩109,269 | -0.80% | 197.6만 |
|---|
| 2026.05.21 | ₩110,444 | ₩112,139 | ₩108,521 | ₩110,911 | +0.42% | 270.4만 |
|---|
| 2026.05.20 | ₩105,998 | ₩110,350 | ₩103,815 | ₩109,816 | +3.60% | 178.3만 |
|---|
| 2026.05.19 | ₩109,362 | ₩109,362 | ₩105,771 | ₩106,398 | -2.71% | 136.5만 |
|---|
| 2026.05.18 | ₩107,032 | ₩110,042 | ₩104,963 | ₩108,641 | +1.50% | 236.1만 |
|---|
| 2026.05.15 | ₩106,211 | ₩108,120 | ₩103,688 | ₩104,796 | -1.33% | 179만 |
|---|
| 2026.05.14 | ₩100,310 | ₩105,317 | ₩100,310 | ₩105,143 | +4.82% | 171.7만 |
|---|
| 2026.05.13 | ₩99,402 | ₩101,632 | ₩97,887 | ₩99,095 | -0.31% | 187.2만 |
|---|
| 2026.05.12 | ₩101,111 | ₩103,301 | ₩99,335 | ₩100,377 | -0.73% | 223.2만 |
|---|
| 2026.05.11 | ₩107,947 | ₩108,374 | ₩100,029 | ₩101,111 | -6.33% | 195.4만 |
|---|
| 2026.05.08 | ₩109,149 | ₩111,365 | ₩107,493 | ₩109,763 | +0.56% | 113.3만 |
|---|
| 2026.05.07 | ₩111,151 | ₩112,153 | ₩108,548 | ₩109,175 | -1.78% | 105.5만 |
|---|
| 2026.05.06 | ₩110,570 | ₩113,381 | ₩109,803 | ₩111,578 | +0.91% | 103.8만 |
|---|
| 2026.05.05 | ₩109,709 | ₩111,111 | ₩107,880 | ₩109,189 | -0.47% | 116만 |
|---|
| 2026.05.04 | ₩113,381 | ₩115,577 | ₩109,976 | ₩110,083 | -2.91% | 141.1만 |
|---|
| 2026.05.01 | ₩115,504 | ₩115,778 | ₩112,540 | ₩114,302 | -1.04% | 127.3만 |
|---|
| 2026.04.30 | ₩113,608 | ₩116,652 | ₩113,314 | ₩115,504 | +1.67% | 137.9만 |
|---|
| 2026.04.29 | ₩117,026 | ₩117,467 | ₩113,234 | ₩114,022 | -2.57% | 138.4만 |
|---|
| 2026.04.28 | ₩122,901 | ₩124,079 | ₩117,744 | ₩118,455 | -3.62% | 122.6만 |
|---|
| 2026.04.27 | ₩121,125 | ₩124,983 | ₩120,951 | ₩122,901 | +1.47% | 183.7만 |
|---|
| 2026.04.24 | ₩118,388 | ₩120,564 | ₩116,158 | ₩120,497 | +1.78% | 119.9만 |
|---|
| 2026.04.23 | ₩119,149 | ₩124,049 | ₩116,478 | ₩117,827 | -1.11% | 121.1만 |
|---|
| 2026.04.22 | ₩117,907 | ₩120,695 | ₩117,026 | ₩119,282 | +1.17% | 118.5만 |
|---|
| 2026.04.21 | ₩125,077 | ₩125,958 | ₩117,033 | ₩117,680 | -5.91% | 162.1만 |
|---|
| 2026.04.20 | ₩127,226 | ₩127,447 | ₩122,754 | ₩125,077 | -1.69% | 94.8만 |
|---|
| 2026.04.17 | ₩127,173 | ₩128,054 | ₩124,623 | ₩126,599 | -0.45% | 128만 |
|---|
| 2026.04.16 | ₩127,427 | ₩129,923 | ₩124,396 | ₩126,225 | -0.94% | 121.3만 |
|---|
| 2026.04.15 | ₩126,238 | ₩128,762 | ₩126,105 | ₩127,146 | +0.72% | 119.5만 |
|---|
| 2026.04.14 | ₩122,553 | ₩126,519 | ₩121,232 | ₩125,838 | +2.68% | 163.6만 |
|---|
| 2026.04.13 | ₩120,451 | ₩122,573 | ₩119,876 | ₩122,420 | +1.63% | 144.8만 |
|---|
| 2026.04.10 | ₩123,141 | ₩124,176 | ₩118,134 | ₩120,043 | -2.52% | 167.5만 |
|---|
| 2026.04.09 | ₩129,416 | ₩129,643 | ₩123,034 | ₩123,355 | -4.68% | 160만 |
|---|
| 2026.04.08 | ₩131,632 | ₩132,434 | ₩128,789 | ₩129,923 | -1.30% | 144.6만 |
|---|
| 2026.04.07 | ₩129,870 | ₩130,150 | ₩126,639 | ₩128,281 | -1.22% | 91.8만 |
|---|
| 2026.04.06 | ₩126,158 | ₩131,005 | ₩125,150 | ₩129,790 | +2.88% | 122.5만 |
|---|
| 2026.04.02 | ₩123,501 | ₩127,854 | ₩121,886 | ₩127,133 | +2.94% | 188.6만 |
|---|
| 2026.04.01 | ₩124,075 | ₩124,142 | ₩120,571 | ₩121,819 | -1.82% | 144.2만 |
|---|
| 2026.03.31 | ₩121,098 | ₩125,958 | ₩121,098 | ₩122,887 | +1.48% | 111.3만 |
|---|
| 2026.03.30 | ₩120,070 | ₩122,433 | ₩119,142 | ₩120,617 | +0.46% | 153.9만 |
|---|
| 2026.03.27 | ₩120,671 | ₩120,918 | ₩118,081 | ₩119,149 | -1.26% | 150.2만 |
|---|
| 2026.03.26 | ₩121,512 | ₩124,576 | ₩120,658 | ₩120,858 | -0.54% | 156.3만 |
|---|
| 2026.03.25 | ₩126,105 | ₩126,105 | ₩120,965 | ₩121,512 | -3.64% | 206만 |
|---|
| 2026.03.24 | ₩125,224 | ₩128,068 | ₩123,742 | ₩124,516 | -0.57% | 150.9만 |
|---|
| 2026.03.23 | ₩134,743 | ₩134,743 | ₩125,571 | ₩126,105 | -6.41% | 261.8만 |
|---|
| 2026.03.20 | ₩135,237 | ₩135,237 | ₩131,699 | ₩132,126 | -2.30% | 174.5만 |
|---|
| 2026.03.19 | ₩133,715 | ₩136,265 | ₩132,287 | ₩135,838 | +1.59% | 138.5만 |
|---|
| 2026.03.18 | ₩138,215 | ₩138,422 | ₩134,169 | ₩134,450 | -2.72% | 112.1만 |
|---|
| 2026.03.17 | ₩141,833 | ₩143,355 | ₩138,161 | ₩138,976 | -2.01% | 126.2만 |
|---|
| 2026.03.16 | ₩146,319 | ₩146,867 | ₩141,993 | ₩142,380 | -2.69% | 218.5만 |
|---|
| 2026.03.13 | ₩143,809 | ₩148,949 | ₩140,912 | ₩145,865 | +1.43% | 206.6만 |
|---|
| 2026.03.12 | ₩141,219 | ₩149,537 | ₩139,570 | ₩140,017 | -0.85% | 304.2만 |
|---|
| 2026.03.11 | ₩142,420 | ₩143,906 | ₩137,587 | ₩138,014 | -3.09% | 168.7만 |
|---|
| 2026.03.10 | ₩141,125 | ₩147,120 | ₩137,721 | ₩142,420 | +0.92% | 147.1만 |
|---|
| 2026.03.09 | ₩143,742 | ₩143,742 | ₩137,687 | ₩141,900 | -1.28% | 121.6만 |
|---|
| 2026.03.06 | ₩143,876 | ₩145,792 | ₩141,336 | ₩145,425 | +1.08% | 78.3만 |
|---|
| 2026.03.05 | ₩144,170 | ₩146,372 | ₩142,647 | ₩145,838 | +1.16% | 99만 |
|---|
| 2026.03.04 | ₩140,525 | ₩145,652 | ₩138,775 | ₩145,251 | +3.36% | 105.2만 |
|---|
| 2026.03.03 | ₩132,714 | ₩139,456 | ₩131,098 | ₩138,268 | +4.19% | 179.5만 |
|---|
| 2026.03.02 | ₩138,896 | ₩139,063 | ₩135,384 | ₩135,451 | -2.48% | 173.8만 |
|---|
| 2026.02.27 | ₩142,100 | ₩143,208 | ₩140,338 | ₩142,995 | +0.63% | 103.4만 |
|---|
| 2026.02.26 | ₩143,462 | ₩145,611 | ₩143,248 | ₩144,036 | +0.40% | 78.1만 |
|---|
| 2026.02.25 | ₩143,395 | ₩144,103 | ₩141,719 | ₩142,060 | -0.93% | 78.6만 |
|---|
| 2026.02.24 | ₩142,420 | ₩146,319 | ₩142,260 | ₩143,956 | +1.08% | 85만 |
|---|
| 2026.02.23 | ₩142,794 | ₩143,462 | ₩139,096 | ₩143,155 | +0.25% | 133.6만 |
|---|
| 2026.02.20 | ₩145,758 | ₩148,696 | ₩143,515 | ₩145,144 | -0.42% | 122만 |
|---|
| 2026.02.19 | ₩147,467 | ₩150,578 | ₩146,085 | ₩146,199 | -0.86% | 71.2만 |
|---|
| 2026.02.18 | ₩149,323 | ₩151,179 | ₩147,120 | ₩147,881 | -0.97% | 78만 |
|---|
| 2026.02.17 | ₩153,115 | ₩153,646 | ₩147,000 | ₩149,190 | -2.56% | 69.3만 |
|---|
| 2026.02.13 | ₩154,504 | ₩155,331 | ₩151,066 | ₩151,807 | -1.75% | 81만 |
|---|
| 2026.02.12 | ₩153,342 | ₩156,226 | ₩152,341 | ₩153,662 | +0.21% | 73.9만 |
|---|
| 2026.02.11 | ₩150,792 | ₩152,180 | ₩150,158 | ₩151,873 | +0.72% | 51.2만 |
|---|
| 2026.02.10 | ₩149,450 | ₩153,048 | ₩149,263 | ₩150,832 | +0.92% | 63.4만 |
|---|
| 2026.02.09 | ₩149,617 | ₩150,979 | ₩148,081 | ₩150,258 | +0.43% | 57.7만 |
|---|
| 2026.02.06 | ₩143,128 | ₩151,847 | ₩143,128 | ₩150,204 | +4.94% | 99만 |
|---|
| 2026.02.05 | ₩146,319 | ₩148,190 | ₩142,220 | ₩142,474 | -2.63% | 102.2만 |
|---|
| 2026.02.04 | ₩145,531 | ₩146,533 | ₩142,874 | ₩144,971 | -0.39% | 145.2만 |
|---|
| 2026.02.03 | ₩146,853 | ₩148,215 | ₩144,390 | ₩144,650 | -1.50% | 125.6만 |
|---|
| 2026.02.02 | ₩146,987 | ₩148,429 | ₩145,685 | ₩146,933 | -0.04% | 69.6만 |
|---|
| 2026.01.30 | ₩143,702 | ₩148,802 | ₩143,702 | ₩147,280 | +2.49% | 132.8만 |
|---|
| 2026.01.29 | ₩142,781 | ₩143,555 | ₩139,737 | ₩143,208 | +0.30% | 127.3만 |
|---|
| 2026.01.28 | ₩147,748 | ₩147,748 | ₩141,766 | ₩142,634 | -3.46% | 126.4만 |
|---|
| 2026.01.27 | ₩151,633 | ₩151,633 | ₩144,864 | ₩148,202 | -2.26% | 93.2만 |
|---|
| 2026.01.26 | ₩150,284 | ₩153,542 | ₩149,824 | ₩151,927 | +1.09% | 92.7만 |
|---|
| 2026.01.23 | ₩148,282 | ₩151,993 | ₩148,202 | ₩151,046 | +1.86% | 104.2만 |
|---|
| 2026.01.22 | ₩156,026 | ₩157,815 | ₩148,822 | ₩149,430 | -4.23% | 140.3만 |
|---|
| 2026.01.21 | ₩154,076 | ₩159,377 | ₩152,574 | ₩155,745 | +1.08% | 171.4만 |
|---|
| 2026.01.20 | ₩153,369 | ₩155,785 | ₩150,431 | ₩152,487 | -0.57% | 166만 |
|---|
| 2026.01.16 | ₩157,735 | ₩157,735 | ₩154,811 | ₩155,692 | -1.30% | 89만 |
|---|
| 2026.01.15 | ₩156,106 | ₩159,537 | ₩155,618 | ₩156,613 | +0.33% | 85.1만 |
|---|
| 2026.01.14 | ₩156,800 | ₩159,110 | ₩154,277 | ₩154,771 | -1.29% | 72.2만 |
|---|
| 2026.01.13 | ₩159,457 | ₩160,198 | ₩155,585 | ₩157,281 | -1.36% | 62.2만 |
|---|
| 2026.01.12 | ₩156,146 | ₩161,553 | ₩154,811 | ₩159,564 | +2.19% | 80.7만 |
|---|
| 2026.01.09 | ₩151,366 | ₩159,337 | ₩151,366 | ₩158,202 | +4.52% | 131만 |
|---|
| 2026.01.08 | ₩150,458 | ₩154,764 | ₩149,283 | ₩150,258 | -0.13% | 119.2만 |
|---|
| 2026.01.07 | ₩154,343 | ₩155,685 | ₩150,378 | ₩151,005 | -2.16% | 130.6만 |
|---|
| 2026.01.06 | ₩155,425 | ₩158,556 | ₩154,096 | ₩154,330 | -0.70% | 115.9만 |
|---|
| 2026.01.05 | ₩148,629 | ₩156,480 | ₩146,786 | ₩156,159 | +5.07% | 172.2만 |
|---|
| 2026.01.02 | ₩146,239 | ₩150,645 | ₩146,239 | ₩148,629 | +1.63% | 90.4만 |
|---|
| 2025.12.31 | ₩145,932 | ₩147,921 | ₩145,932 | ₩146,346 | +0.28% | 83.2만 |
|---|
| 2025.12.30 | ₩147,387 | ₩149,497 | ₩145,238 | ₩146,186 | -0.82% | 98.1만 |
|---|
| 2025.12.29 | ₩148,936 | ₩150,218 | ₩147,227 | ₩147,921 | -0.68% | 157.4만 |
|---|
| 2025.12.26 | ₩147,521 | ₩151,046 | ₩147,374 | ₩149,937 | +1.64% | 78.9만 |
|---|
| 2025.12.24 | ₩145,224 | ₩149,163 | ₩145,224 | ₩148,455 | +2.22% | 65.1만 |
|---|
| 2025.12.23 | ₩147,200 | ₩147,754 | ₩144,824 | ₩145,398 | -1.22% | 141.2만 |
|---|
| 2025.12.22 | ₩147,521 | ₩151,025 | ₩146,426 | ₩147,481 | -0.03% | 157.5만 |
|---|
| 2025.12.19 | ₩144,089 | ₩144,603 | ₩142,594 | ₩144,156 | +0.05% | 242.5만 |
|---|
| 2025.12.18 | ₩146,640 | ₩149,216 | ₩143,475 | ₩144,143 | -1.70% | 143.1만 |
|---|
| 2025.12.17 | ₩146,599 | ₩149,003 | ₩145,585 | ₩145,999 | -0.41% | 157.8만 |
|---|
| 2025.12.16 | ₩152,261 | ₩152,261 | ₩145,558 | ₩146,599 | -3.72% | 155.2만 |
|---|
| 2025.12.15 | ₩152,314 | ₩153,422 | ₩149,363 | ₩150,859 | -0.96% | 161.6만 |
|---|
| 2025.12.12 | ₩155,799 | ₩158,355 | ₩151,486 | ₩152,087 | -2.38% | 96.6만 |
|---|
| 2025.12.11 | ₩150,044 | ₩158,509 | ₩150,044 | ₩155,104 | +3.37% | 154.4만 |
|---|
| 2025.12.10 | ₩152,915 | ₩155,318 | ₩149,343 | ₩150,151 | -1.81% | 207.1만 |
|---|
| 2025.12.09 | ₩147,961 | ₩161,526 | ₩145,825 | ₩152,301 | +2.93% | 356만 |
|---|
| 2025.12.08 | ₩162,875 | ₩165,559 | ₩155,828 | ₩158,616 | -2.61% | 247.2만 |
|---|
| 2025.12.05 | ₩157,975 | ₩164,504 | ₩157,975 | ₩161,994 | +2.54% | 129.4만 |
|---|
| 2025.12.04 | ₩158,162 | ₩160,872 | ₩154,343 | ₩157,868 | -0.19% | 95.8만 |
|---|
| 2025.12.03 | ₩159,924 | ₩162,581 | ₩157,361 | ₩158,042 | -1.18% | 103.3만 |
|---|
| 2025.12.02 | ₩163,396 | ₩163,396 | ₩159,737 | ₩159,844 | -2.17% | 87.4만 |
|---|
| 2025.12.01 | ₩163,663 | ₩165,145 | ₩160,405 | ₩162,421 | -0.76% | 84.6만 |
|---|
| 2025.11.28 | ₩168,402 | ₩168,402 | ₩163,983 | ₩164,370 | -2.39% | 31만 |
|---|
| 2025.11.26 | ₩164,277 | ₩168,649 | ₩164,277 | ₩167,187 | +1.77% | 68.6만 |
|---|
| 2025.11.25 | ₩160,619 | ₩165,819 | ₩158,002 | ₩164,891 | +2.66% | 126.8만 |
|---|
| 2025.11.24 | ₩166,053 | ₩166,413 | ₩159,951 | ₩161,353 | -2.83% | 105.2만 |
|---|
| 2025.11.21 | ₩162,247 | ₩167,093 | ₩162,247 | ₩166,013 | +2.32% | 64.7만 |
|---|
| 2025.11.20 | ₩160,926 | ₩163,596 | ₩160,165 | ₩161,353 | +0.27% | 57.7만 |
|---|
| 2025.11.19 | ₩162,301 | ₩164,931 | ₩158,789 | ₩159,791 | -1.55% | 66.2만 |
|---|
| 2025.11.18 | ₩161,967 | ₩164,984 | ₩133,515 | ₩162,261 | +0.18% | 53만 |
|---|
| 2025.11.17 | ₩166,053 | ₩167,535 | ₩161,526 | ₩164,077 | -1.19% | 70.9만 |
|---|
| 2025.11.14 | ₩167,081 | ₩169,070 | ₩165,559 | ₩166,453 | -0.38% | 68.8만 |
|---|
| 2025.11.13 | ₩171,727 | ₩173,356 | ₩166,580 | ₩168,656 | -1.79% | 79.5만 |
|---|
| 2025.11.12 | ₩171,166 | ₩174,104 | ₩169,991 | ₩171,727 | +0.33% | 64.7만 |
|---|
| 2025.11.11 | ₩168,242 | ₩171,567 | ₩166,553 | ₩169,564 | +0.79% | 82.3만 |
|---|
| 2025.11.10 | ₩166,039 | ₩171,634 | ₩166,039 | ₩168,937 | +1.74% | 110.2만 |
|---|
| 2025.11.07 | ₩162,595 | ₩164,983 | ₩161,433 | ₩164,838 | +1.38% | 80.4만 |
|---|
| 2025.11.06 | ₩165,265 | ₩165,265 | ₩160,565 | ₩163,930 | -0.81% | 107.9만 |
|---|
| 2025.11.05 | ₩166,667 | ₩171,059 | ₩164,277 | ₩165,732 | -0.56% | 126.5만 |
|---|
| 2025.11.04 | ₩163,663 | ₩166,157 | ₩162,561 | ₩165,545 | +1.15% | 138.2만 |
|---|
| 2025.11.03 | ₩162,675 | ₩167,962 | ₩160,311 | ₩165,946 | +2.01% | 119.2만 |
|---|
| 2025.10.31 | ₩162,888 | ₩163,502 | ₩160,739 | ₩161,299 | -0.98% | 93.6만 |
|---|
| 2025.10.30 | ₩164,517 | ₩165,358 | ₩161,500 | ₩162,141 | -1.44% | 70.3만 |
|---|
| 2025.10.29 | ₩164,984 | ₩167,882 | ₩163,329 | ₩164,918 | -0.04% | 93.9만 |
|---|
| 2025.10.28 | ₩164,758 | ₩168,122 | ₩162,621 | ₩166,146 | +0.84% | 93.7만 |
|---|
| 2025.10.27 | ₩159,844 | ₩167,067 | ₩158,589 | ₩165,839 | +3.75% | 131.9만 |
|---|
| 2025.10.24 | ₩162,047 | ₩162,621 | ₩154,277 | ₩156,386 | -3.49% | 164.3만 |
|---|
| 2025.10.23 | ₩160,325 | ₩161,954 | ₩158,936 | ₩161,793 | +0.92% | 67.2만 |
|---|
| 2025.10.22 | ₩162,181 | ₩162,314 | ₩158,936 | ₩161,019 | -0.72% | 88만 |
|---|
| 2025.10.21 | ₩162,074 | ₩164,804 | ₩159,521 | ₩162,061 | -0.01% | 74.8만 |
|---|
| 2025.10.20 | ₩167,895 | ₩168,089 | ₩159,557 | ₩161,299 | -3.93% | 105.3만 |
|---|
| 2025.10.17 | ₩164,117 | ₩168,563 | ₩163,623 | ₩166,306 | +1.33% | 78.5만 |
|---|
| 2025.10.16 | ₩167,134 | ₩168,703 | ₩162,368 | ₩164,397 | -1.64% | 96.4만 |
|---|
| 2025.10.15 | ₩172,234 | ₩173,363 | ₩166,440 | ₩168,309 | -2.28% | 113.4만 |
|---|
| 2025.10.14 | ₩175,853 | ₩177,949 | ₩171,914 | ₩172,234 | -2.06% | 95.6만 |
|---|
| 2025.10.13 | ₩168,229 | ₩177,481 | ₩168,229 | ₩177,375 | +5.44% | 92.1만 |
|---|
| 2025.10.10 | ₩170,018 | ₩171,700 | ₩166,093 | ₩166,360 | -2.15% | 90만 |
|---|