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 | ₩115,330 | ₩116,138 | ₩112,216 | ₩114,033 | -1.12% | 142.7만 |
| 2026.10.08 | ₩115,102 | ₩117,294 | ₩114,073 | ₩115,878 | +0.67% | 153.4만 |
| 2026.10.07 | ₩117,267 | ₩117,869 | ₩114,728 | ₩115,102 | -1.85% | 168.5만 |
| 2026.10.06 | ₩115,597 | ₩117,882 | ₩115,143 | ₩117,267 | +1.45% | 166.3만 |
| 2026.10.05 | ₩118,711 | ₩119,459 | ₩115,918 | ₩116,065 | -2.23% | 162.5만 |
| 2026.10.02 | ₩118,483 | ₩118,630 | ₩116,011 | ₩117,675 | -0.68% | 168.3만 |
| 2026.10.01 | ₩115,757 | ₩118,550 | ₩113,913 | ₩117,481 | +1.49% | 150.8만 |
| 2026.09.30 | ₩116,051 | ₩116,572 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,672 |
| ₩114,461 |
| -1.37% |
| 181.4만 |
| 2026.09.29 | ₩114,514 | ₩116,212 | ₩114,501 | ₩115,971 | +1.27% | 170.9만 |
|---|
| 2026.09.28 | ₩110,906 | ₩114,728 | ₩110,853 | ₩114,301 | +3.06% | 173만 |
|---|
| 2026.09.25 | ₩112,924 | ₩114,087 | ₩110,786 | ₩112,590 | -0.30% | 184만 |
|---|
| 2026.09.24 | ₩110,572 | ₩113,713 | ₩110,198 | ₩112,844 | +2.05% | 202.7만 |
|---|
| 2026.09.23 | ₩110,960 | ₩112,764 | ₩109,409 | ₩110,398 | -0.51% | 245.1만 |
|---|
| 2026.09.22 | ₩108,942 | ₩110,866 | ₩107,986 | ₩110,225 | +1.18% | 199.4만 |
|---|
| 2026.09.21 | ₩103,008 | ₩107,365 | ₩102,307 | ₩106,523 | +3.41% | 190만 |
|---|
| 2026.09.18 | ₩102,674 | ₩104,705 | ₩101,044 | ₩101,351 | -1.29% | 218.1만 |
|---|
| 2026.09.17 | ₩99,854 | ₩102,527 | ₩99,226 | ₩101,832 | +1.98% | 147.6만 |
|---|
| 2026.09.16 | ₩98,839 | ₩103,063 | ₩97,783 | ₩97,863 | -0.99% | 182만 |
|---|
| 2026.09.15 | ₩102,928 | ₩103,496 | ₩97,957 | ₩98,090 | -4.70% | 162.1만 |
|---|
| 2026.09.14 | ₩98,184 | ₩104,652 | ₩98,184 | ₩102,928 | +4.83% | 214.8만 |
|---|
| 2026.09.11 | ₩97,770 | ₩98,812 | ₩95,591 | ₩98,304 | +0.55% | 132.5만 |
|---|
| 2026.09.10 | ₩96,433 | ₩98,451 | ₩95,257 | ₩96,112 | -0.33% | 127.1만 |
|---|
| 2026.09.09 | ₩101,712 | ₩102,500 | ₩96,380 | ₩96,727 | -4.90% | 179.4만 |
|---|
| 2026.09.08 | ₩102,233 | ₩103,409 | ₩100,362 | ₩102,741 | +0.50% | 181.5만 |
|---|
| 2026.09.04 | ₩99,280 | ₩103,803 | ₩97,890 | ₩102,320 | +3.06% | 194.5만 |
|---|
| 2026.09.03 | ₩98,879 | ₩99,086 | ₩93,573 | ₩98,478 | -0.41% | 260.8만 |
|---|
| 2026.09.02 | ₩101,565 | ₩105,160 | ₩97,582 | ₩98,718 | -2.80% | 483.2만 |
|---|
| 2026.09.01 | ₩99,988 | ₩101,672 | ₩94,963 | ₩96,674 | -3.31% | 308만 |
|---|
| 2026.08.31 | ₩96,634 | ₩101,244 | ₩96,206 | ₩100,790 | +4.30% | 268만 |
|---|
| 2026.08.28 | ₩96,527 | ₩97,302 | ₩93,760 | ₩96,781 | +0.26% | 149.5만 |
|---|
| 2026.08.27 | ₩98,398 | ₩98,932 | ₩94,830 | ₩95,565 | -2.88% | 120.1만 |
|---|
| 2026.08.26 | ₩99,467 | ₩100,222 | ₩98,571 | ₩99,253 | -0.21% | 111.6만 |
|---|
| 2026.08.25 | ₩102,166 | ₩102,895 | ₩98,718 | ₩99,707 | -2.41% | 131.1만 |
|---|
| 2026.08.24 | ₩101,712 | ₩102,774 | ₩101,311 | ₩102,033 | +0.32% | 85.7만 |
|---|
| 2026.08.21 | ₩100,389 | ₩102,327 | ₩98,999 | ₩101,658 | +1.26% | 135.7만 |
|---|
| 2026.08.20 | ₩104,625 | ₩104,625 | ₩98,919 | ₩99,894 | -4.52% | 139.7만 |
|---|
| 2026.08.19 | ₩101,391 | ₩106,276 | ₩101,104 | ₩106,095 | +4.64% | 147.2만 |
|---|
| 2026.08.18 | ₩100,496 | ₩104,398 | ₩99,687 | ₩101,846 | +1.34% | 122.7만 |
|---|
| 2026.08.17 | ₩100,576 | ₩102,113 | ₩99,199 | ₩100,135 | -0.44% | 173.5만 |
|---|
| 2026.08.14 | ₩102,514 | ₩103,449 | ₩100,850 | ₩102,220 | -0.29% | 127.4만 |
|---|
| 2026.08.13 | ₩105,774 | ₩105,841 | ₩101,445 | ₩103,823 | -1.84% | 138.4만 |
|---|
| 2026.08.12 | ₩104,104 | ₩104,973 | ₩100,770 | ₩104,572 | +0.45% | 119만 |
|---|
| 2026.08.11 | ₩105,921 | ₩107,659 | ₩105,053 | ₩105,186 | -0.69% | 79.1만 |
|---|
| 2026.08.10 | ₩107,699 | ₩108,247 | ₩105,654 | ₩106,082 | -1.50% | 115.7만 |
|---|
| 2026.08.07 | ₩104,612 | ₩109,316 | ₩104,091 | ₩109,102 | +4.29% | 114.3만 |
|---|
| 2026.08.06 | ₩104,772 | ₩105,801 | ₩101,618 | ₩104,198 | -0.55% | 108.2만 |
|---|
| 2026.08.05 | ₩103,195 | ₩105,815 | ₩102,487 | ₩104,772 | +1.53% | 144.6만 |
|---|
| 2026.08.04 | ₩99,467 | ₩103,396 | ₩98,692 | ₩103,035 | +3.59% | 120.8만 |
|---|
| 2026.08.03 | ₩99,567 | ₩101,705 | ₩98,585 | ₩99,787 | +0.22% | 129.9만 |
|---|
| 2026.07.31 | ₩97,763 | ₩99,894 | ₩97,155 | ₩98,184 | +0.43% | 155.9만 |
|---|
| 2026.07.30 | ₩95,965 | ₩97,957 | ₩95,030 | ₩97,208 | +1.30% | 152.4만 |
|---|
| 2026.07.29 | ₩91,275 | ₩96,948 | ₩90,693 | ₩95,377 | +4.49% | 197.3만 |
|---|
| 2026.07.28 | ₩89,644 | ₩94,489 | ₩89,644 | ₩92,170 | +2.82% | 186.1만 |
|---|
| 2026.07.27 | ₩88,749 | ₩91,896 | ₩88,749 | ₩89,230 | +0.54% | 122.2만 |
|---|
| 2026.07.24 | ₩87,185 | ₩89,390 | ₩85,542 | ₩88,615 | +1.64% | 110.7만 |
|---|
| 2026.07.23 | ₩88,615 | ₩88,615 | ₩85,528 | ₩87,185 | -1.61% | 128.4만 |
|---|
| 2026.07.22 | ₩88,549 | ₩90,406 | ₩88,134 | ₩88,802 | +0.29% | 139.9만 |
|---|
| 2026.07.21 | ₩88,682 | ₩89,912 | ₩87,747 | ₩88,201 | -0.54% | 132.2만 |
|---|
| 2026.07.20 | ₩88,896 | ₩91,288 | ₩88,001 | ₩90,112 | +1.37% | 198.3만 |
|---|
| 2026.07.17 | ₩90,319 | ₩92,397 | ₩88,562 | ₩88,883 | -1.59% | 181.1만 |
|---|
| 2026.07.16 | ₩86,851 | ₩91,475 | ₩86,744 | ₩89,484 | +3.03% | 196.8만 |
|---|
| 2026.07.15 | ₩87,827 | ₩91,529 | ₩86,978 | ₩87,479 | -0.40% | 158.3만 |
|---|
| 2026.07.14 | ₩87,693 | ₩88,255 | ₩86,410 | ₩88,121 | +0.49% | 186만 |
|---|
| 2026.07.13 | ₩86,965 | ₩88,161 | ₩85,862 | ₩87,306 | +0.39% | 212.7만 |
|---|
| 2026.07.10 | ₩84,833 | ₩87,112 | ₩84,473 | ₩86,731 | +2.24% | 200.9만 |
|---|
| 2026.07.09 | ₩82,054 | ₩85,882 | ₩80,570 | ₩85,154 | +3.78% | 449.2만 |
|---|
| 2026.07.08 | ₩87,613 | ₩88,201 | ₩82,334 | ₩82,695 | -5.61% | 629.5만 |
|---|
| 2026.07.07 | ₩92,437 | ₩94,242 | ₩90,526 | ₩90,914 | -1.65% | 305.8만 |
|---|
| 2026.07.06 | ₩100,883 | ₩100,910 | ₩92,210 | ₩92,437 | -8.37% | 359만 |
|---|
| 2026.07.02 | ₩102,915 | ₩104,144 | ₩98,518 | ₩99,173 | -3.64% | 188.8만 |
|---|
| 2026.07.01 | ₩104,732 | ₩104,732 | ₩100,376 | ₩100,910 | -3.65% | 211.2만 |
|---|
| 2026.06.30 | ₩97,355 | ₩102,841 | ₩96,787 | ₩102,741 | +5.53% | 294만 |
|---|
| 2026.06.29 | ₩96,099 | ₩98,986 | ₩95,979 | ₩96,660 | +0.58% | 227.5만 |
|---|
| 2026.06.26 | ₩95,097 | ₩98,023 | ₩94,936 | ₩96,099 | +1.05% | 267.4만 |
|---|
| 2026.06.25 | ₩97,983 | ₩99,914 | ₩94,683 | ₩95,431 | -2.61% | 227.5만 |
|---|
| 2026.06.24 | ₩97,636 | ₩100,135 | ₩97,636 | ₩99,012 | +1.41% | 250.4만 |
|---|
| 2026.06.23 | ₩98,264 | ₩99,948 | ₩96,888 | ₩97,275 | -1.01% | 233.9만 |
|---|
| 2026.06.22 | ₩100,897 | ₩102,487 | ₩97,903 | ₩98,117 | -2.75% | 212.5만 |
|---|
| 2026.06.18 | ₩103,356 | ₩105,400 | ₩101,445 | ₩102,781 | -0.56% | 288만 |
|---|
| 2026.06.17 | ₩109,610 | ₩111,695 | ₩102,768 | ₩103,529 | -5.55% | 254.7만 |
|---|
| 2026.06.16 | ₩113,579 | ₩115,316 | ₩108,841 | ₩109,610 | -3.49% | 158.9만 |
|---|
| 2026.06.15 | ₩112,082 | ₩118,724 | ₩111,721 | ₩113,592 | +1.35% | 228만 |
|---|
| 2026.06.12 | ₩111,962 | ₩115,690 | ₩111,207 | ₩111,254 | -0.63% | 314만 |
|---|
| 2026.06.11 | ₩103,690 | ₩112,537 | ₩103,549 | ₩111,788 | +7.81% | 199.9만 |
|---|
| 2026.06.10 | ₩104,077 | ₩105,795 | ₩102,848 | ₩104,639 | +0.54% | 164.2만 |
|---|
| 2026.06.09 | ₩105,173 | ₩108,367 | ₩103,997 | ₩104,077 | -1.04% | 158.5만 |
|---|
| 2026.06.08 | ₩103,436 | ₩106,897 | ₩102,500 | ₩105,173 | +1.68% | 196.7만 |
|---|
| 2026.06.05 | ₩100,883 | ₩103,997 | ₩100,215 | ₩102,500 | +1.60% | 338만 |
|---|
| 2026.06.04 | ₩106,563 | ₩106,723 | ₩98,371 | ₩99,520 | -6.61% | 313.2만 |
|---|
| 2026.06.03 | ₩104,371 | ₩109,808 | ₩103,088 | ₩106,563 | +2.10% | 330만 |
|---|
| 2026.06.02 | ₩107,539 | ₩108,741 | ₩105,333 | ₩105,908 | -1.52% | 289.2만 |
|---|
| 2026.06.01 | ₩110,211 | ₩111,855 | ₩107,857 | ₩108,060 | -1.95% | 187.2만 |
|---|
| 2026.05.29 | ₩108,968 | ₩110,933 | ₩107,512 | ₩109,089 | +0.11% | 194.9만 |
|---|
| 2026.05.28 | ₩109,503 | ₩113,512 | ₩107,345 | ₩110,305 | +0.73% | 216.6만 |
|---|
| 2026.05.27 | ₩107,164 | ₩108,421 | ₩104,906 | ₩105,053 | -1.97% | 146.7만 |
|---|
| 2026.05.26 | ₩109,289 | ₩109,924 | ₩104,251 | ₩107,739 | -1.42% | 149.5만 |
|---|
| 2026.05.22 | ₩110,251 | ₩111,053 | ₩107,859 | ₩109,369 | -0.80% | 197.6만 |
|---|
| 2026.05.21 | ₩110,545 | ₩112,243 | ₩108,621 | ₩111,013 | +0.42% | 270.4만 |
|---|
| 2026.05.20 | ₩106,095 | ₩110,452 | ₩103,910 | ₩109,917 | +3.60% | 178.3만 |
|---|
| 2026.05.19 | ₩109,463 | ₩109,463 | ₩105,868 | ₩106,496 | -2.71% | 136.5만 |
|---|
| 2026.05.18 | ₩107,131 | ₩110,143 | ₩105,060 | ₩108,741 | +1.50% | 236.1만 |
|---|
| 2026.05.15 | ₩106,309 | ₩108,220 | ₩103,783 | ₩104,892 | -1.33% | 179만 |
|---|
| 2026.05.14 | ₩100,402 | ₩105,414 | ₩100,402 | ₩105,240 | +4.82% | 171.7만 |
|---|
| 2026.05.13 | ₩99,493 | ₩101,725 | ₩97,977 | ₩99,186 | -0.31% | 187.2만 |
|---|
| 2026.05.12 | ₩101,204 | ₩103,396 | ₩99,427 | ₩100,469 | -0.73% | 223.2만 |
|---|
| 2026.05.11 | ₩108,046 | ₩108,474 | ₩100,122 | ₩101,204 | -6.33% | 195.4만 |
|---|
| 2026.05.08 | ₩109,249 | ₩111,467 | ₩107,592 | ₩109,864 | +0.56% | 113.3만 |
|---|
| 2026.05.07 | ₩111,254 | ₩112,256 | ₩108,648 | ₩109,276 | -1.78% | 105.5만 |
|---|
| 2026.05.06 | ₩110,672 | ₩113,485 | ₩109,904 | ₩111,681 | +0.91% | 103.8만 |
|---|
| 2026.05.05 | ₩109,810 | ₩111,214 | ₩107,980 | ₩109,289 | -0.47% | 116만 |
|---|
| 2026.05.04 | ₩113,485 | ₩115,684 | ₩110,078 | ₩110,185 | -2.91% | 141.1만 |
|---|
| 2026.05.01 | ₩115,610 | ₩115,884 | ₩112,643 | ₩114,407 | -1.04% | 127.3만 |
|---|
| 2026.04.30 | ₩113,713 | ₩116,760 | ₩113,419 | ₩115,610 | +1.67% | 137.9만 |
|---|
| 2026.04.29 | ₩117,134 | ₩117,575 | ₩113,338 | ₩114,127 | -2.57% | 138.4만 |
|---|
| 2026.04.28 | ₩123,014 | ₩124,194 | ₩117,853 | ₩118,564 | -3.62% | 122.6만 |
|---|
| 2026.04.27 | ₩121,236 | ₩125,099 | ₩121,063 | ₩123,014 | +1.47% | 183.7만 |
|---|
| 2026.04.24 | ₩118,497 | ₩120,675 | ₩116,265 | ₩120,608 | +1.78% | 119.9만 |
|---|
| 2026.04.23 | ₩119,259 | ₩124,163 | ₩116,586 | ₩117,936 | -1.11% | 121.1만 |
|---|
| 2026.04.22 | ₩118,016 | ₩120,806 | ₩117,134 | ₩119,392 | +1.17% | 118.5만 |
|---|
| 2026.04.21 | ₩125,192 | ₩126,074 | ₩117,140 | ₩117,789 | -5.91% | 162.1만 |
|---|
| 2026.04.20 | ₩127,344 | ₩127,564 | ₩122,867 | ₩125,192 | -1.69% | 94.8만 |
|---|
| 2026.04.17 | ₩127,290 | ₩128,172 | ₩124,738 | ₩126,716 | -0.45% | 128만 |
|---|
| 2026.04.16 | ₩127,544 | ₩130,043 | ₩124,511 | ₩126,341 | -0.94% | 121.3만 |
|---|
| 2026.04.15 | ₩126,355 | ₩128,880 | ₩126,221 | ₩127,263 | +0.72% | 119.5만 |
|---|
| 2026.04.14 | ₩122,666 | ₩126,635 | ₩121,343 | ₩125,954 | +2.68% | 163.6만 |
|---|
| 2026.04.13 | ₩120,562 | ₩122,686 | ₩119,987 | ₩122,533 | +1.63% | 144.8만 |
|---|
| 2026.04.10 | ₩123,254 | ₩124,290 | ₩118,243 | ₩120,154 | -2.52% | 167.5만 |
|---|
| 2026.04.09 | ₩129,535 | ₩129,762 | ₩123,147 | ₩123,468 | -4.68% | 160만 |
|---|
| 2026.04.08 | ₩131,754 | ₩132,556 | ₩128,907 | ₩130,043 | -1.30% | 144.6만 |
|---|
| 2026.04.07 | ₩129,990 | ₩130,270 | ₩126,756 | ₩128,399 | -1.22% | 91.8만 |
|---|
| 2026.04.06 | ₩126,275 | ₩131,126 | ₩125,266 | ₩129,909 | +2.88% | 122.5만 |
|---|
| 2026.04.02 | ₩123,615 | ₩127,972 | ₩121,998 | ₩127,250 | +2.94% | 188.6만 |
|---|
| 2026.04.01 | ₩124,190 | ₩124,257 | ₩120,682 | ₩121,931 | -1.82% | 144.2만 |
|---|
| 2026.03.31 | ₩121,210 | ₩126,074 | ₩121,210 | ₩123,000 | +1.48% | 111.3만 |
|---|
| 2026.03.30 | ₩120,181 | ₩122,546 | ₩119,252 | ₩120,729 | +0.46% | 153.9만 |
|---|
| 2026.03.27 | ₩120,782 | ₩121,029 | ₩118,189 | ₩119,259 | -1.26% | 150.2만 |
|---|
| 2026.03.26 | ₩121,624 | ₩124,691 | ₩120,769 | ₩120,969 | -0.54% | 156.3만 |
|---|
| 2026.03.25 | ₩126,221 | ₩126,221 | ₩121,076 | ₩121,624 | -3.64% | 206만 |
|---|
| 2026.03.24 | ₩125,339 | ₩128,186 | ₩123,856 | ₩124,631 | -0.57% | 150.9만 |
|---|
| 2026.03.23 | ₩134,867 | ₩134,867 | ₩125,687 | ₩126,221 | -6.41% | 261.8만 |
|---|
| 2026.03.20 | ₩135,362 | ₩135,362 | ₩131,821 | ₩132,248 | -2.30% | 174.5만 |
|---|
| 2026.03.19 | ₩133,838 | ₩136,391 | ₩132,409 | ₩135,963 | +1.59% | 138.5만 |
|---|
| 2026.03.18 | ₩138,342 | ₩138,549 | ₩134,293 | ₩134,573 | -2.72% | 112.1만 |
|---|
| 2026.03.17 | ₩141,964 | ₩143,487 | ₩138,289 | ₩139,104 | -2.01% | 126.2만 |
|---|
| 2026.03.16 | ₩146,454 | ₩147,002 | ₩142,124 | ₩142,512 | -2.69% | 218.5만 |
|---|
| 2026.03.13 | ₩143,941 | ₩149,087 | ₩141,042 | ₩146,000 | +1.43% | 206.6만 |
|---|
| 2026.03.12 | ₩141,349 | ₩149,675 | ₩139,698 | ₩140,146 | -0.85% | 304.2만 |
|---|
| 2026.03.11 | ₩142,552 | ₩144,039 | ₩137,714 | ₩138,142 | -3.09% | 168.7만 |
|---|
| 2026.03.10 | ₩141,255 | ₩147,256 | ₩137,848 | ₩142,552 | +0.92% | 147.1만 |
|---|
| 2026.03.09 | ₩143,875 | ₩143,875 | ₩137,814 | ₩142,030 | -1.28% | 121.6만 |
|---|
| 2026.03.06 | ₩144,008 | ₩145,926 | ₩141,467 | ₩145,559 | +1.08% | 78.3만 |
|---|
| 2026.03.05 | ₩144,302 | ₩146,507 | ₩142,779 | ₩145,973 | +1.16% | 99만 |
|---|
| 2026.03.04 | ₩140,654 | ₩145,786 | ₩138,903 | ₩145,385 | +3.36% | 105.2만 |
|---|
| 2026.03.03 | ₩132,836 | ₩139,585 | ₩131,219 | ₩138,396 | +4.19% | 179.5만 |
|---|
| 2026.03.02 | ₩139,024 | ₩139,191 | ₩135,509 | ₩135,576 | -2.48% | 173.8만 |
|---|
| 2026.02.27 | ₩142,231 | ₩143,340 | ₩140,467 | ₩143,126 | +0.63% | 103.4만 |
|---|
| 2026.02.26 | ₩143,594 | ₩145,746 | ₩143,380 | ₩144,169 | +0.40% | 78.1만 |
|---|
| 2026.02.25 | ₩143,527 | ₩144,235 | ₩141,850 | ₩142,191 | -0.93% | 78.6만 |
|---|
| 2026.02.24 | ₩142,552 | ₩146,454 | ₩142,391 | ₩144,088 | +1.08% | 85만 |
|---|
| 2026.02.23 | ₩142,926 | ₩143,594 | ₩139,224 | ₩143,287 | +0.25% | 133.6만 |
|---|
| 2026.02.20 | ₩145,893 | ₩148,833 | ₩143,647 | ₩145,278 | -0.42% | 122만 |
|---|
| 2026.02.19 | ₩147,603 | ₩150,717 | ₩146,220 | ₩146,334 | -0.86% | 71.2만 |
|---|
| 2026.02.18 | ₩149,461 | ₩151,318 | ₩147,256 | ₩148,017 | -0.97% | 78만 |
|---|
| 2026.02.17 | ₩153,256 | ₩153,788 | ₩147,135 | ₩149,327 | -2.56% | 69.3만 |
|---|
| 2026.02.13 | ₩154,646 | ₩155,474 | ₩151,205 | ₩151,946 | -1.75% | 81만 |
|---|
| 2026.02.12 | ₩153,483 | ₩156,370 | ₩152,481 | ₩153,804 | +0.21% | 73.9만 |
|---|
| 2026.02.11 | ₩150,931 | ₩152,321 | ₩150,296 | ₩152,013 | +0.72% | 51.2만 |
|---|
| 2026.02.10 | ₩149,588 | ₩153,189 | ₩149,401 | ₩150,971 | +0.92% | 63.4만 |
|---|
| 2026.02.09 | ₩149,755 | ₩151,118 | ₩148,218 | ₩150,396 | +0.43% | 57.7만 |
|---|
| 2026.02.06 | ₩143,260 | ₩151,987 | ₩143,260 | ₩150,343 | +4.94% | 99만 |
|---|
| 2026.02.05 | ₩146,454 | ₩148,326 | ₩142,351 | ₩142,605 | -2.63% | 102.2만 |
|---|
| 2026.02.04 | ₩145,665 | ₩146,668 | ₩143,006 | ₩145,104 | -0.39% | 145.2만 |
|---|
| 2026.02.03 | ₩146,988 | ₩148,352 | ₩144,523 | ₩144,783 | -1.50% | 125.6만 |
|---|
| 2026.02.02 | ₩147,122 | ₩148,565 | ₩145,819 | ₩147,069 | -0.04% | 69.6만 |
|---|
| 2026.01.30 | ₩143,835 | ₩148,940 | ₩143,835 | ₩147,416 | +2.49% | 132.8만 |
|---|
| 2026.01.29 | ₩142,912 | ₩143,688 | ₩139,866 | ₩143,340 | +0.30% | 127.3만 |
|---|
| 2026.01.28 | ₩147,884 | ₩147,884 | ₩141,897 | ₩142,765 | -3.46% | 126.4만 |
|---|
| 2026.01.27 | ₩151,773 | ₩151,773 | ₩144,997 | ₩148,338 | -2.26% | 93.2만 |
|---|
| 2026.01.26 | ₩150,423 | ₩153,684 | ₩149,962 | ₩152,067 | +1.09% | 92.7만 |
|---|
| 2026.01.23 | ₩148,418 | ₩152,133 | ₩148,338 | ₩151,185 | +1.86% | 104.2만 |
|---|
| 2026.01.22 | ₩156,169 | ₩157,960 | ₩148,960 | ₩149,568 | -4.23% | 140.3만 |
|---|
| 2026.01.21 | ₩154,218 | ₩159,524 | ₩152,715 | ₩155,889 | +1.08% | 171.4만 |
|---|
| 2026.01.20 | ₩153,510 | ₩155,929 | ₩150,570 | ₩152,628 | -0.57% | 166만 |
|---|
| 2026.01.16 | ₩157,880 | ₩157,880 | ₩154,953 | ₩155,835 | -1.30% | 89만 |
|---|
| 2026.01.15 | ₩156,250 | ₩159,684 | ₩155,762 | ₩156,757 | +0.33% | 85.1만 |
|---|
| 2026.01.14 | ₩156,944 | ₩159,256 | ₩154,419 | ₩154,913 | -1.29% | 72.2만 |
|---|
| 2026.01.13 | ₩159,604 | ₩160,346 | ₩155,728 | ₩157,426 | -1.36% | 62.2만 |
|---|
| 2026.01.12 | ₩156,290 | ₩161,702 | ₩154,953 | ₩159,711 | +2.19% | 80.7만 |
|---|
| 2026.01.09 | ₩151,505 | ₩159,484 | ₩151,505 | ₩158,348 | +4.52% | 131만 |
|---|
| 2026.01.08 | ₩150,597 | ₩154,906 | ₩149,421 | ₩150,396 | -0.13% | 119.2만 |
|---|
| 2026.01.07 | ₩154,486 | ₩155,829 | ₩150,516 | ₩151,145 | -2.16% | 130.6만 |
|---|
| 2026.01.06 | ₩155,568 | ₩158,702 | ₩154,238 | ₩154,472 | -0.70% | 115.9만 |
|---|
| 2026.01.05 | ₩148,766 | ₩156,624 | ₩146,922 | ₩156,303 | +5.07% | 172.2만 |
|---|
| 2026.01.02 | ₩146,374 | ₩150,784 | ₩146,374 | ₩148,766 | +1.63% | 90.4만 |
|---|
| 2025.12.31 | ₩146,066 | ₩148,058 | ₩146,066 | ₩146,481 | +0.28% | 83.2만 |
|---|
| 2025.12.30 | ₩147,523 | ₩149,634 | ₩145,371 | ₩146,320 | -0.82% | 98.1만 |
|---|
| 2025.12.29 | ₩149,073 | ₩150,356 | ₩147,363 | ₩148,058 | -0.68% | 157.4만 |
|---|
| 2025.12.26 | ₩147,657 | ₩151,185 | ₩147,510 | ₩150,075 | +1.64% | 78.9만 |
|---|
| 2025.12.24 | ₩145,358 | ₩149,300 | ₩145,358 | ₩148,592 | +2.22% | 65.1만 |
|---|
| 2025.12.23 | ₩147,336 | ₩147,890 | ₩144,957 | ₩145,532 | -1.22% | 141.2만 |
|---|
| 2025.12.22 | ₩147,657 | ₩151,165 | ₩146,561 | ₩147,617 | -0.03% | 157.5만 |
|---|
| 2025.12.19 | ₩144,222 | ₩144,737 | ₩142,725 | ₩144,289 | +0.05% | 242.5만 |
|---|
| 2025.12.18 | ₩146,775 | ₩149,354 | ₩143,607 | ₩144,276 | -1.70% | 143.1만 |
|---|
| 2025.12.17 | ₩146,735 | ₩149,140 | ₩145,719 | ₩146,133 | -0.41% | 157.8만 |
|---|
| 2025.12.16 | ₩152,401 | ₩152,401 | ₩145,692 | ₩146,735 | -3.72% | 155.2만 |
|---|
| 2025.12.15 | ₩152,454 | ₩153,563 | ₩149,501 | ₩150,998 | -0.96% | 161.6만 |
|---|
| 2025.12.12 | ₩155,942 | ₩158,501 | ₩151,626 | ₩152,227 | -2.38% | 96.6만 |
|---|
| 2025.12.11 | ₩150,182 | ₩158,655 | ₩150,182 | ₩155,247 | +3.37% | 154.4만 |
|---|
| 2025.12.10 | ₩153,056 | ₩155,461 | ₩149,481 | ₩150,289 | -1.81% | 207.1만 |
|---|
| 2025.12.09 | ₩148,098 | ₩161,675 | ₩145,959 | ₩152,441 | +2.93% | 356만 |
|---|
| 2025.12.08 | ₩163,025 | ₩165,711 | ₩155,972 | ₩158,762 | -2.61% | 247.2만 |
|---|
| 2025.12.05 | ₩158,120 | ₩164,655 | ₩158,120 | ₩162,143 | +2.54% | 129.4만 |
|---|
| 2025.12.04 | ₩158,308 | ₩161,020 | ₩154,486 | ₩158,014 | -0.19% | 95.8만 |
|---|
| 2025.12.03 | ₩160,072 | ₩162,731 | ₩157,506 | ₩158,187 | -1.18% | 103.3만 |
|---|
| 2025.12.02 | ₩163,546 | ₩163,546 | ₩159,885 | ₩159,991 | -2.17% | 87.4만 |
|---|
| 2025.12.01 | ₩163,813 | ₩165,297 | ₩160,553 | ₩162,571 | -0.76% | 84.6만 |
|---|
| 2025.11.28 | ₩168,558 | ₩168,558 | ₩164,134 | ₩164,522 | -2.39% | 31만 |
|---|
| 2025.11.26 | ₩164,428 | ₩168,805 | ₩164,428 | ₩167,342 | +1.77% | 68.6만 |
|---|
| 2025.11.25 | ₩160,767 | ₩165,972 | ₩158,147 | ₩165,043 | +2.66% | 126.8만 |
|---|
| 2025.11.24 | ₩166,206 | ₩166,566 | ₩160,098 | ₩161,502 | -2.83% | 105.2만 |
|---|
| 2025.11.21 | ₩162,397 | ₩167,247 | ₩162,397 | ₩166,165 | +2.32% | 64.7만 |
|---|
| 2025.11.20 | ₩161,074 | ₩163,747 | ₩160,312 | ₩161,502 | +0.27% | 57.7만 |
|---|
| 2025.11.19 | ₩162,450 | ₩165,083 | ₩158,936 | ₩159,938 | -1.55% | 66.2만 |
|---|
| 2025.11.18 | ₩162,116 | ₩165,136 | ₩133,638 | ₩162,410 | +0.18% | 53만 |
|---|
| 2025.11.17 | ₩166,206 | ₩167,689 | ₩161,675 | ₩164,228 | -1.19% | 70.9만 |
|---|
| 2025.11.14 | ₩167,235 | ₩169,226 | ₩165,711 | ₩166,606 | -0.38% | 68.8만 |
|---|
| 2025.11.13 | ₩171,885 | ₩173,516 | ₩166,733 | ₩168,812 | -1.79% | 79.5만 |
|---|
| 2025.11.12 | ₩171,324 | ₩174,264 | ₩170,148 | ₩171,885 | +0.33% | 64.7만 |
|---|
| 2025.11.11 | ₩168,397 | ₩171,725 | ₩166,707 | ₩169,720 | +0.79% | 82.3만 |
|---|
| 2025.11.10 | ₩166,192 | ₩171,792 | ₩166,192 | ₩169,092 | +1.74% | 110.2만 |
|---|
| 2025.11.07 | ₩162,744 | ₩165,135 | ₩161,582 | ₩164,989 | +1.38% | 80.4만 |
|---|
| 2025.11.06 | ₩165,417 | ₩165,417 | ₩160,713 | ₩164,081 | -0.81% | 107.9만 |
|---|
| 2025.11.05 | ₩166,820 | ₩171,217 | ₩164,428 | ₩165,885 | -0.56% | 126.5만 |
|---|
| 2025.11.04 | ₩163,813 | ₩166,310 | ₩162,711 | ₩165,698 | +1.15% | 138.2만 |
|---|
| 2025.11.03 | ₩162,825 | ₩168,117 | ₩160,459 | ₩166,099 | +2.01% | 119.2만 |
|---|
| 2025.10.31 | ₩163,038 | ₩163,653 | ₩160,887 | ₩161,448 | -0.98% | 93.6만 |
|---|
| 2025.10.30 | ₩164,669 | ₩165,511 | ₩161,649 | ₩162,290 | -1.44% | 70.3만 |
|---|
| 2025.10.29 | ₩165,136 | ₩168,036 | ₩163,479 | ₩165,070 | -0.04% | 93.9만 |
|---|
| 2025.10.28 | ₩164,909 | ₩168,277 | ₩162,771 | ₩166,299 | +0.84% | 93.7만 |
|---|
| 2025.10.27 | ₩159,991 | ₩167,221 | ₩158,735 | ₩165,992 | +3.75% | 131.9만 |
|---|
| 2025.10.24 | ₩162,196 | ₩162,771 | ₩154,419 | ₩156,530 | -3.49% | 164.3만 |
|---|
| 2025.10.23 | ₩160,473 | ₩162,103 | ₩159,083 | ₩161,943 | +0.92% | 67.2만 |
|---|
| 2025.10.22 | ₩162,330 | ₩162,464 | ₩159,083 | ₩161,167 | -0.72% | 88만 |
|---|
| 2025.10.21 | ₩162,223 | ₩164,956 | ₩159,668 | ₩162,210 | -0.01% | 74.8만 |
|---|
| 2025.10.20 | ₩168,050 | ₩168,244 | ₩159,704 | ₩161,448 | -3.93% | 105.3만 |
|---|
| 2025.10.17 | ₩164,268 | ₩168,718 | ₩163,773 | ₩166,459 | +1.33% | 78.5만 |
|---|
| 2025.10.16 | ₩167,288 | ₩168,858 | ₩162,517 | ₩164,548 | -1.64% | 96.4만 |
|---|
| 2025.10.15 | ₩172,393 | ₩173,522 | ₩166,593 | ₩168,464 | -2.28% | 113.4만 |
|---|
| 2025.10.14 | ₩176,015 | ₩178,113 | ₩172,072 | ₩172,393 | -2.06% | 95.6만 |
|---|
| 2025.10.13 | ₩168,384 | ₩177,645 | ₩168,384 | ₩177,538 | +5.44% | 92.1만 |
|---|
| 2025.10.10 | ₩170,175 | ₩171,858 | ₩166,246 | ₩166,513 | -2.15% | 90만 |
|---|