시장 데이터를 불러오는 중
전체 종목
Bank OZK - Common Stock 과거 주가
Bank OZK - Common Stock · OZK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bank OZK - Common Stock · OZK · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,911 | ₩60,046 | ₩59,429 | ₩59,549 | -0.60% | 150.5만 |
| 2026.10.08 | ₩58,208 | ₩60,327 | ₩58,141 | ₩60,153 | +3.34% | 237.3만 |
| 2026.10.07 | ₩59,509 | ₩59,616 | ₩58,061 | ₩58,410 | -1.85% | 365.3만 |
| 2026.10.06 | ₩62,647 | ₩62,888 | ₩59,254 | ₩59,777 | -4.58% | 439.4만 |
| 2026.10.05 | ₩62,459 | ₩62,888 | ₩62,151 | ₩62,473 | +0.02% | 126.7만 |
| 2026.10.02 | ₩62,835 | ₩63,304 | ₩62,352 | ₩62,633 | -0.32% | 105.7만 |
| 2026.10.01 | ₩61,547 | ₩62,258 | ₩60,475 | ₩62,137 | +0.96% | 122.6만 |
| 2026.09.30 | ₩61,950 | ₩62,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,628 |
| -0.52% |
| 117.2만 |
| 2026.09.29 | ₩62,499 | ₩62,902 | ₩61,520 | ₩61,950 | -0.88% | 119.7만 |
|---|
| 2026.09.28 | ₩62,754 | ₩62,848 | ₩62,084 | ₩62,499 | -0.41% | 146만 |
|---|
| 2026.09.25 | ₩62,486 | ₩63,089 | ₩62,325 | ₩62,875 | +0.62% | 110.6만 |
|---|
| 2026.09.24 | ₩62,057 | ₩62,580 | ₩61,668 | ₩62,486 | +0.69% | 127.4만 |
|---|
| 2026.09.23 | ₩63,022 | ₩63,277 | ₩61,762 | ₩61,802 | -1.94% | 125.1만 |
|---|
| 2026.09.22 | ₩64,202 | ₩64,470 | ₩63,022 | ₩63,049 | -1.80% | 114.8만 |
|---|
| 2026.09.21 | ₩64,350 | ₩64,900 | ₩64,001 | ₩64,028 | -0.50% | 88.3만 |
|---|
| 2026.09.18 | ₩63,974 | ₩64,256 | ₩63,572 | ₩64,202 | +0.36% | 226.5만 |
|---|
| 2026.09.17 | ₩64,940 | ₩65,369 | ₩64,108 | ₩64,149 | -1.22% | 131.4만 |
|---|
| 2026.09.16 | ₩65,650 | ₩65,878 | ₩63,505 | ₩64,350 | -1.98% | 141.3만 |
|---|
| 2026.09.15 | ₩65,785 | ₩66,468 | ₩65,785 | ₩65,919 | +0.20% | 76.5만 |
|---|
| 2026.09.14 | ₩65,771 | ₩66,415 | ₩65,691 | ₩65,865 | +0.14% | 95.8만 |
|---|
| 2026.09.11 | ₩65,731 | ₩66,039 | ₩64,913 | ₩65,825 | +0.14% | 73.2만 |
|---|
| 2026.09.10 | ₩65,329 | ₩65,463 | ₩64,591 | ₩65,396 | +0.10% | 98만 |
|---|
| 2026.09.09 | ₩65,704 | ₩66,254 | ₩65,074 | ₩65,288 | -0.63% | 97.9만 |
|---|
| 2026.09.08 | ₩67,139 | ₩67,286 | ₩66,026 | ₩66,053 | -1.62% | 85만 |
|---|
| 2026.09.04 | ₩66,830 | ₩67,742 | ₩66,093 | ₩67,622 | +1.18% | 84.2만 |
|---|
| 2026.09.03 | ₩66,468 | ₩67,474 | ₩66,468 | ₩67,273 | +1.21% | 109.8만 |
|---|
| 2026.09.02 | ₩64,873 | ₩66,683 | ₩64,833 | ₩66,133 | +1.94% | 122.9만 |
|---|
| 2026.09.01 | ₩65,731 | ₩66,093 | ₩64,685 | ₩64,873 | -1.31% | 106.1만 |
|---|
| 2026.08.31 | ₩66,214 | ₩66,348 | ₩65,543 | ₩65,811 | -0.61% | 126.4만 |
|---|
| 2026.08.28 | ₩66,375 | ₩66,804 | ₩66,066 | ₩66,240 | -0.20% | 93.8만 |
|---|
| 2026.08.27 | ₩65,932 | ₩66,388 | ₩65,490 | ₩66,294 | +0.55% | 79.4만 |
|---|
| 2026.08.26 | ₩66,039 | ₩66,603 | ₩65,811 | ₩66,334 | +0.45% | 81.9만 |
|---|
| 2026.08.25 | ₩66,254 | ₩66,254 | ₩65,718 | ₩65,972 | -0.43% | 75.1만 |
|---|
| 2026.08.24 | ₩66,281 | ₩67,152 | ₩65,986 | ₩66,160 | -0.18% | 77.2만 |
|---|
| 2026.08.21 | ₩66,696 | ₩66,817 | ₩65,530 | ₩66,267 | -0.64% | 106.7만 |
|---|
| 2026.08.20 | ₩66,227 | ₩66,482 | ₩65,878 | ₩66,080 | -0.22% | 101.4만 |
|---|
| 2026.08.19 | ₩67,917 | ₩68,507 | ₩66,160 | ₩66,348 | -2.31% | 144.5만 |
|---|
| 2026.08.18 | ₩68,788 | ₩68,976 | ₩67,997 | ₩68,037 | -1.09% | 110.2만 |
|---|
| 2026.08.17 | ₩69,740 | ₩69,874 | ₩68,077 | ₩68,533 | -1.73% | 127.5만 |
|---|
| 2026.08.14 | ₩70,116 | ₩70,800 | ₩69,834 | ₩70,384 | +0.38% | 96.1만 |
|---|
| 2026.08.13 | ₩70,290 | ₩70,759 | ₩69,995 | ₩70,049 | -0.34% | 95.8만 |
|---|
| 2026.08.12 | ₩69,780 | ₩70,022 | ₩69,271 | ₩69,915 | +0.19% | 60.3만 |
|---|
| 2026.08.11 | ₩69,190 | ₩69,861 | ₩69,016 | ₩69,552 | +0.52% | 78.5만 |
|---|
| 2026.08.10 | ₩68,346 | ₩69,204 | ₩68,051 | ₩69,177 | +1.22% | 76.8만 |
|---|
| 2026.08.07 | ₩68,788 | ₩69,432 | ₩68,279 | ₩68,936 | +0.21% | 69.2만 |
|---|
| 2026.08.06 | ₩69,593 | ₩69,780 | ₩69,137 | ₩69,177 | -0.60% | 94.9만 |
|---|
| 2026.08.05 | ₩70,317 | ₩70,464 | ₩69,177 | ₩69,190 | -1.60% | 77.7만 |
|---|
| 2026.08.04 | ₩69,110 | ₩70,397 | ₩68,922 | ₩70,022 | +1.32% | 95.6만 |
|---|
| 2026.08.03 | ₩69,257 | ₩69,713 | ₩68,735 | ₩69,378 | +0.17% | 81.9만 |
|---|
| 2026.07.31 | ₩68,882 | ₩68,882 | ₩67,876 | ₩68,788 | -0.14% | 99만 |
|---|
| 2026.07.30 | ₩69,526 | ₩69,579 | ₩68,359 | ₩68,372 | -1.66% | 101.2만 |
|---|
| 2026.07.29 | ₩68,989 | ₩69,727 | ₩68,305 | ₩69,123 | +0.19% | 158.5만 |
|---|
| 2026.07.28 | ₩67,555 | ₩69,070 | ₩67,555 | ₩69,056 | +2.22% | 104만 |
|---|
| 2026.07.27 | ₩68,480 | ₩68,560 | ₩67,555 | ₩67,555 | -1.35% | 111.4만 |
|---|
| 2026.07.24 | ₩67,260 | ₩68,051 | ₩66,991 | ₩67,487 | +0.34% | 107.4만 |
|---|
| 2026.07.23 | ₩67,233 | ₩67,461 | ₩66,361 | ₩67,206 | -0.04% | 195.3만 |
|---|
| 2026.07.22 | ₩68,574 | ₩69,673 | ₩66,723 | ₩68,346 | -0.33% | 228.1만 |
|---|
| 2026.07.21 | ₩68,962 | ₩68,989 | ₩67,890 | ₩68,091 | -1.26% | 175.9만 |
|---|
| 2026.07.20 | ₩69,740 | ₩70,062 | ₩68,761 | ₩68,962 | -1.12% | 103.6만 |
|---|
| 2026.07.17 | ₩70,947 | ₩71,188 | ₩69,459 | ₩69,740 | -1.70% | 138.2만 |
|---|
| 2026.07.16 | ₩68,815 | ₩71,309 | ₩68,815 | ₩71,188 | +3.45% | 140.9만 |
|---|
| 2026.07.15 | ₩68,091 | ₩69,418 | ₩68,037 | ₩68,788 | +1.02% | 133.8만 |
|---|
| 2026.07.14 | ₩67,836 | ₩68,627 | ₩67,528 | ₩68,091 | +0.38% | 124.3만 |
|---|
| 2026.07.13 | ₩67,702 | ₩68,037 | ₩67,179 | ₩67,823 | +0.18% | 133.3만 |
|---|
| 2026.07.10 | ₩67,528 | ₩68,131 | ₩67,246 | ₩67,943 | +0.62% | 81만 |
|---|
| 2026.07.09 | ₩66,656 | ₩67,850 | ₩66,442 | ₩67,273 | +0.93% | 120만 |
|---|
| 2026.07.08 | ₩66,723 | ₩66,723 | ₩65,516 | ₩66,200 | -0.78% | 196.3만 |
|---|
| 2026.07.07 | ₩66,670 | ₩67,447 | ₩66,375 | ₩67,005 | +0.50% | 123.2만 |
|---|
| 2026.07.06 | ₩66,415 | ₩66,884 | ₩65,852 | ₩66,576 | +0.24% | 158.3만 |
|---|
| 2026.07.02 | ₩71,376 | ₩71,457 | ₩66,603 | ₩66,830 | -6.37% | 264.6만 |
|---|
| 2026.07.01 | ₩69,620 | ₩71,591 | ₩69,257 | ₩70,867 | +1.79% | 155.8만 |
|---|
| 2026.06.30 | ₩69,539 | ₩70,116 | ₩69,137 | ₩69,847 | +0.44% | 128.8만 |
|---|
| 2026.06.29 | ₩69,928 | ₩70,008 | ₩68,936 | ₩69,231 | -1.00% | 83.2만 |
|---|
| 2026.06.26 | ₩69,727 | ₩69,928 | ₩69,137 | ₩69,874 | +0.21% | 125.9만 |
|---|
| 2026.06.25 | ₩68,560 | ₩70,008 | ₩68,547 | ₩69,472 | +1.33% | 111.8만 |
|---|
| 2026.06.24 | ₩68,037 | ₩68,788 | ₩67,930 | ₩68,332 | +0.43% | 126.1만 |
|---|
| 2026.06.23 | ₩66,844 | ₩67,970 | ₩66,509 | ₩67,876 | +1.54% | 71.7만 |
|---|
| 2026.06.22 | ₩66,173 | ₩67,219 | ₩66,080 | ₩66,830 | +0.99% | 95.2만 |
|---|
| 2026.06.18 | ₩66,093 | ₩67,125 | ₩65,583 | ₩66,053 | -0.06% | 223.4만 |
|---|
| 2026.06.17 | ₩67,273 | ₩68,185 | ₩65,369 | ₩65,704 | -2.33% | 150.9만 |
|---|
| 2026.06.16 | ₩69,110 | ₩69,485 | ₩67,246 | ₩67,514 | -2.31% | 172.7만 |
|---|
| 2026.06.15 | ₩70,290 | ₩70,880 | ₩68,440 | ₩68,560 | -2.46% | 126.1만 |
|---|
| 2026.06.12 | ₩69,606 | ₩70,250 | ₩69,606 | ₩69,861 | +0.37% | 91.9만 |
|---|
| 2026.06.11 | ₩68,667 | ₩69,284 | ₩67,957 | ₩69,231 | +0.82% | 92.6만 |
|---|
| 2026.06.10 | ₩67,970 | ₩69,177 | ₩67,876 | ₩68,440 | +0.69% | 77.2만 |
|---|
| 2026.06.09 | ₩67,447 | ₩69,123 | ₩67,313 | ₩68,010 | +0.83% | 88.8만 |
|---|
| 2026.06.08 | ₩66,629 | ₩67,528 | ₩66,361 | ₩66,924 | +0.44% | 74.5만 |
|---|
| 2026.06.05 | ₩65,959 | ₩66,844 | ₩65,610 | ₩66,509 | +0.83% | 120만 |
|---|
| 2026.06.04 | ₩65,074 | ₩66,200 | ₩64,913 | ₩65,986 | +1.40% | 110.4만 |
|---|
| 2026.06.03 | ₩64,712 | ₩64,739 | ₩63,907 | ₩63,974 | -1.14% | 78.8만 |
|---|
| 2026.06.02 | ₩63,934 | ₩65,342 | ₩63,907 | ₩65,087 | +1.80% | 99.9만 |
|---|
| 2026.06.01 | ₩64,310 | ₩64,698 | ₩63,693 | ₩63,907 | -0.63% | 71.4만 |
|---|
| 2026.05.29 | ₩64,873 | ₩65,342 | ₩64,591 | ₩64,886 | +0.02% | 80.1만 |
|---|
| 2026.05.28 | ₩64,457 | ₩64,993 | ₩63,894 | ₩64,873 | +0.64% | 110만 |
|---|
| 2026.05.27 | ₩64,926 | ₩65,355 | ₩64,243 | ₩64,564 | -0.56% | 91.4만 |
|---|
| 2026.05.26 | ₩64,658 | ₩65,436 | ₩64,497 | ₩64,886 | +0.35% | 89.3만 |
|---|
| 2026.05.22 | ₩64,591 | ₩64,886 | ₩63,773 | ₩64,551 | -0.06% | 96.4만 |
|---|
| 2026.05.21 | ₩64,135 | ₩64,886 | ₩63,706 | ₩64,591 | +0.71% | 99.4만 |
|---|
| 2026.05.20 | ₩63,317 | ₩64,913 | ₩62,888 | ₩64,752 | +2.27% | 107.8만 |
|---|
| 2026.05.19 | ₩63,425 | ₩63,559 | ₩62,513 | ₩63,063 | -0.57% | 90.7만 |
|---|
| 2026.05.18 | ₩62,955 | ₩63,787 | ₩62,955 | ₩63,451 | +0.79% | 62.1만 |
|---|
| 2026.05.15 | ₩63,277 | ₩63,612 | ₩61,735 | ₩62,660 | -0.97% | 109.8만 |
|---|
| 2026.05.14 | ₩63,009 | ₩63,787 | ₩62,955 | ₩63,183 | +0.28% | 67.9만 |
|---|
| 2026.05.13 | ₩63,264 | ₩63,492 | ₩62,271 | ₩62,499 | -1.21% | 84.6만 |
|---|
| 2026.05.12 | ₩63,787 | ₩63,787 | ₩62,097 | ₩63,384 | -0.63% | 75.9만 |
|---|
| 2026.05.11 | ₩65,275 | ₩65,543 | ₩63,103 | ₩63,773 | -2.30% | 127만 |
|---|
| 2026.05.08 | ₩65,141 | ₩65,396 | ₩64,672 | ₩65,034 | -0.16% | 78.2만 |
|---|
| 2026.05.07 | ₩65,811 | ₩66,173 | ₩64,524 | ₩64,806 | -1.53% | 100.9만 |
|---|
| 2026.05.06 | ₩65,516 | ₩66,361 | ₩65,516 | ₩65,878 | +0.55% | 90.7만 |
|---|
| 2026.05.05 | ₩64,296 | ₩65,128 | ₩64,216 | ₩65,007 | +1.11% | 73.1만 |
|---|
| 2026.05.04 | ₩64,618 | ₩65,355 | ₩64,108 | ₩64,229 | -0.60% | 78.3만 |
|---|
| 2026.05.01 | ₩64,591 | ₩65,382 | ₩63,854 | ₩65,128 | +0.83% | 154만 |
|---|
| 2026.04.30 | ₩63,585 | ₩64,846 | ₩63,331 | ₩64,578 | +1.56% | 235.3만 |
|---|
| 2026.04.29 | ₩64,457 | ₩65,101 | ₩63,653 | ₩63,693 | -1.19% | 87.6만 |
|---|
| 2026.04.28 | ₩65,221 | ₩65,798 | ₩64,578 | ₩64,765 | -0.70% | 108.3만 |
|---|
| 2026.04.27 | ₩63,827 | ₩64,873 | ₩63,827 | ₩64,631 | +1.26% | 117.7만 |
|---|
| 2026.04.24 | ₩65,047 | ₩65,060 | ₩63,451 | ₩63,653 | -2.14% | 112만 |
|---|
| 2026.04.23 | ₩64,068 | ₩65,128 | ₩63,733 | ₩65,047 | +1.53% | 94만 |
|---|
| 2026.04.22 | ₩64,377 | ₩64,564 | ₩62,486 | ₩63,720 | -1.02% | 205만 |
|---|
| 2026.04.21 | ₩65,986 | ₩66,388 | ₩64,779 | ₩65,060 | -1.40% | 201.3만 |
|---|
| 2026.04.20 | ₩65,060 | ₩66,254 | ₩65,060 | ₩66,026 | +1.48% | 163.7만 |
|---|
| 2026.04.17 | ₩64,940 | ₩66,643 | ₩64,739 | ₩65,342 | +0.62% | 144.2만 |
|---|
| 2026.04.16 | ₩64,202 | ₩64,658 | ₩63,961 | ₩64,082 | -0.19% | 84.9만 |
|---|
| 2026.04.15 | ₩64,457 | ₩64,819 | ₩63,840 | ₩64,202 | -0.40% | 80.5만 |
|---|
| 2026.04.14 | ₩64,430 | ₩65,020 | ₩63,934 | ₩64,591 | +0.25% | 110.1만 |
|---|
| 2026.04.13 | ₩63,505 | ₩64,578 | ₩62,808 | ₩64,377 | +1.37% | 87.8만 |
|---|
| 2026.04.10 | ₩64,457 | ₩64,739 | ₩64,162 | ₩64,283 | -0.27% | 119.9만 |
|---|
| 2026.04.09 | ₩63,478 | ₩65,007 | ₩63,264 | ₩64,470 | +1.56% | 144.4만 |
|---|
| 2026.04.08 | ₩63,787 | ₩64,658 | ₩63,331 | ₩63,679 | -0.17% | 143.9만 |
|---|
| 2026.04.07 | ₩62,473 | ₩63,022 | ₩61,963 | ₩62,540 | +0.11% | 87.6만 |
|---|
| 2026.04.06 | ₩62,352 | ₩63,022 | ₩61,695 | ₩62,875 | +0.84% | 64.6만 |
|---|
| 2026.04.02 | ₩61,252 | ₩62,580 | ₩61,038 | ₩62,097 | +1.38% | 94.7만 |
|---|
| 2026.04.01 | ₩61,869 | ₩62,405 | ₩61,547 | ₩61,909 | +0.07% | 85.7만 |
|---|
| 2026.03.31 | ₩60,180 | ₩62,164 | ₩60,180 | ₩61,534 | +2.25% | 124.4만 |
|---|
| 2026.03.30 | ₩60,180 | ₩60,488 | ₩59,616 | ₩60,032 | -0.25% | 86만 |
|---|
| 2026.03.27 | ₩60,662 | ₩60,796 | ₩59,576 | ₩59,697 | -1.59% | 99.2만 |
|---|
| 2026.03.26 | ₩60,032 | ₩61,011 | ₩59,898 | ₩60,890 | +1.43% | 78.8만 |
|---|
| 2026.03.25 | ₩60,461 | ₩60,971 | ₩59,683 | ₩60,367 | -0.16% | 86.8만 |
|---|
| 2026.03.24 | ₩58,490 | ₩60,743 | ₩58,490 | ₩59,938 | +2.48% | 125.1만 |
|---|
| 2026.03.23 | ₩60,341 | ₩60,984 | ₩59,053 | ₩59,228 | -1.84% | 159.2만 |
|---|
| 2026.03.20 | ₩59,603 | ₩59,724 | ₩58,571 | ₩58,785 | -1.37% | 643.5만 |
|---|
| 2026.03.19 | ₩58,477 | ₩59,858 | ₩58,128 | ₩59,509 | +1.77% | 111.2만 |
|---|
| 2026.03.18 | ₩58,892 | ₩59,228 | ₩58,490 | ₩58,651 | -0.41% | 144만 |
|---|
| 2026.03.17 | ₩59,523 | ₩60,233 | ₩59,067 | ₩59,093 | -0.72% | 113만 |
|---|
| 2026.03.16 | ₩58,785 | ₩59,362 | ₩58,597 | ₩58,879 | +0.16% | 85.8만 |
|---|
| 2026.03.13 | ₩59,134 | ₩59,442 | ₩58,034 | ₩58,195 | -1.59% | 93.4만 |
|---|
| 2026.03.12 | ₩57,833 | ₩59,388 | ₩57,645 | ₩58,785 | +1.65% | 172.8만 |
|---|
| 2026.03.11 | ₩59,442 | ₩59,764 | ₩58,262 | ₩58,919 | -0.88% | 128.1만 |
|---|
| 2026.03.10 | ₩60,059 | ₩61,145 | ₩59,201 | ₩59,670 | -0.65% | 173.7만 |
|---|
| 2026.03.09 | ₩59,308 | ₩60,810 | ₩57,766 | ₩60,019 | +1.20% | 152.3만 |
|---|
| 2026.03.06 | ₩60,515 | ₩61,038 | ₩59,321 | ₩60,461 | -0.09% | 174.3만 |
|---|
| 2026.03.05 | ₩62,352 | ₩63,036 | ₩62,070 | ₩62,285 | -0.11% | 102.7만 |
|---|
| 2026.03.04 | ₩63,210 | ₩63,639 | ₩62,419 | ₩62,794 | -0.66% | 121.3만 |
|---|
| 2026.03.03 | ₩62,580 | ₩64,269 | ₩61,561 | ₩63,210 | +1.01% | 106.6만 |
|---|
| 2026.03.02 | ₩61,722 | ₩64,202 | ₩61,319 | ₩63,934 | +3.58% | 92.4만 |
|---|
| 2026.02.27 | ₩64,497 | ₩64,953 | ₩61,815 | ₩62,432 | -3.20% | 150.2만 |
|---|
| 2026.02.26 | ₩65,838 | ₩66,804 | ₩65,034 | ₩66,120 | +0.43% | 73.2만 |
|---|
| 2026.02.25 | ₩65,758 | ₩66,321 | ₩64,859 | ₩65,744 | -0.02% | 84.3만 |
|---|
| 2026.02.24 | ₩64,645 | ₩65,315 | ₩64,041 | ₩65,208 | +0.87% | 107.2만 |
|---|
| 2026.02.23 | ₩66,562 | ₩67,461 | ₩64,256 | ₩64,739 | -2.74% | 133.2만 |
|---|
| 2026.02.20 | ₩65,731 | ₩66,844 | ₩64,725 | ₩66,804 | +1.63% | 189.7만 |
|---|
| 2026.02.19 | ₩65,945 | ₩66,133 | ₩65,020 | ₩65,811 | -0.20% | 98.5만 |
|---|
| 2026.02.18 | ₩66,375 | ₩67,501 | ₩66,240 | ₩66,348 | -0.04% | 97.9만 |
|---|
| 2026.02.17 | ₩66,656 | ₩67,434 | ₩65,892 | ₩66,388 | -0.40% | 97.1만 |
|---|
| 2026.02.13 | ₩65,543 | ₩66,482 | ₩64,859 | ₩66,348 | +1.23% | 76.6만 |
|---|
| 2026.02.12 | ₩66,750 | ₩67,782 | ₩64,149 | ₩65,543 | -1.81% | 116.6만 |
|---|
| 2026.02.11 | ₩68,399 | ₩68,748 | ₩65,959 | ₩66,039 | -3.45% | 108.4만 |
|---|
| 2026.02.10 | ₩68,748 | ₩68,962 | ₩67,112 | ₩67,782 | -1.40% | 100.7만 |
|---|
| 2026.02.09 | ₩68,802 | ₩69,244 | ₩68,466 | ₩68,788 | -0.02% | 74.6만 |
|---|
| 2026.02.06 | ₩67,635 | ₩68,962 | ₩67,045 | ₩68,922 | +1.90% | 110.5만 |
|---|
| 2026.02.05 | ₩66,924 | ₩67,568 | ₩65,624 | ₩66,898 | -0.04% | 123.8만 |
|---|
| 2026.02.04 | ₩66,361 | ₩67,930 | ₩66,106 | ₩67,085 | +1.09% | 102.2만 |
|---|
| 2026.02.03 | ₩65,168 | ₩66,670 | ₩64,859 | ₩65,852 | +1.05% | 145.4만 |
|---|
| 2026.02.02 | ₩63,451 | ₩65,329 | ₩63,009 | ₩64,953 | +2.37% | 125.5만 |
|---|
| 2026.01.30 | ₩63,183 | ₩64,229 | ₩63,183 | ₩63,773 | +0.93% | 163만 |
|---|
| 2026.01.29 | ₩63,304 | ₩63,398 | ₩62,473 | ₩63,358 | +0.08% | 143.5만 |
|---|
| 2026.01.28 | ₩62,379 | ₩63,867 | ₩62,003 | ₩62,754 | +0.60% | 116.9만 |
|---|
| 2026.01.27 | ₩62,258 | ₩62,754 | ₩61,453 | ₩62,312 | +0.09% | 113.8만 |
|---|
| 2026.01.26 | ₩61,789 | ₩62,258 | ₩61,199 | ₩62,043 | +0.41% | 146.1만 |
|---|
| 2026.01.23 | ₩63,639 | ₩63,880 | ₩61,373 | ₩61,601 | -3.20% | 211.3만 |
|---|
| 2026.01.22 | ₩64,243 | ₩65,154 | ₩63,626 | ₩63,827 | -0.65% | 219.1만 |
|---|
| 2026.01.21 | ₩62,473 | ₩66,629 | ₩61,681 | ₩64,135 | +2.66% | 462만 |
|---|
| 2026.01.20 | ₩64,041 | ₩65,181 | ₩63,693 | ₩64,095 | +0.08% | 312.9만 |
|---|
| 2026.01.16 | ₩65,047 | ₩65,624 | ₩64,967 | ₩65,034 | -0.02% | 180.5만 |
|---|
| 2026.01.15 | ₩64,068 | ₩65,154 | ₩63,907 | ₩65,047 | +1.53% | 106.9만 |
|---|
| 2026.01.14 | ₩62,325 | ₩64,417 | ₩62,124 | ₩64,068 | +2.80% | 134.6만 |
|---|
| 2026.01.13 | ₩64,041 | ₩64,135 | ₩62,178 | ₩62,365 | -2.62% | 159.7만 |
|---|
| 2026.01.12 | ₩64,363 | ₩64,658 | ₩63,639 | ₩64,336 | -0.04% | 112.1만 |
|---|
| 2026.01.09 | ₩64,564 | ₩65,476 | ₩64,041 | ₩64,779 | +0.33% | 133.8만 |
|---|
| 2026.01.08 | ₩63,009 | ₩65,128 | ₩62,821 | ₩64,457 | +2.30% | 118.9만 |
|---|
| 2026.01.07 | ₩63,331 | ₩63,773 | ₩61,990 | ₩62,969 | -0.57% | 168.6만 |
|---|
| 2026.01.06 | ₩63,076 | ₩63,787 | ₩62,674 | ₩63,653 | +0.91% | 102만 |
|---|
| 2026.01.05 | ₩62,861 | ₩64,377 | ₩62,768 | ₩63,143 | +0.45% | 176.6만 |
|---|
| 2026.01.02 | ₩61,883 | ₩63,371 | ₩61,225 | ₩63,076 | +1.93% | 87.5만 |
|---|
| 2025.12.31 | ₩62,486 | ₩62,647 | ₩61,668 | ₩61,708 | -1.24% | 101.5만 |
|---|
| 2025.12.30 | ₩62,553 | ₩62,754 | ₩62,084 | ₩62,405 | -0.24% | 73.2만 |
|---|
| 2025.12.29 | ₩63,384 | ₩63,559 | ₩62,446 | ₩62,486 | -1.42% | 52.8만 |
|---|
| 2025.12.26 | ₩63,277 | ₩63,773 | ₩63,009 | ₩63,237 | -0.06% | 58.2만 |
|---|
| 2025.12.24 | ₩63,451 | ₩63,599 | ₩63,022 | ₩63,277 | -0.27% | 47.4만 |
|---|
| 2025.12.23 | ₩64,162 | ₩64,390 | ₩63,411 | ₩63,451 | -1.11% | 72.2만 |
|---|
| 2025.12.22 | ₩63,317 | ₩64,497 | ₩63,237 | ₩64,149 | +1.31% | 72.9만 |
|---|
| 2025.12.19 | ₩64,028 | ₩64,605 | ₩63,089 | ₩63,398 | -0.98% | 276만 |
|---|
| 2025.12.18 | ₩65,141 | ₩65,583 | ₩64,296 | ₩64,377 | -1.17% | 90만 |
|---|
| 2025.12.17 | ₩64,524 | ₩65,530 | ₩64,524 | ₩64,833 | +0.48% | 83.5만 |
|---|
| 2025.12.16 | ₩64,833 | ₩64,953 | ₩64,001 | ₩64,484 | -0.54% | 94.4만 |
|---|
| 2025.12.15 | ₩65,945 | ₩66,080 | ₩64,417 | ₩64,538 | -2.14% | 105.3만 |
|---|
| 2025.12.12 | ₩65,691 | ₩65,878 | ₩64,685 | ₩65,302 | -0.59% | 90.1만 |
|---|
| 2025.12.11 | ₩64,967 | ₩66,080 | ₩64,953 | ₩65,436 | +0.72% | 75.5만 |
|---|
| 2025.12.10 | ₩62,526 | ₩65,369 | ₩62,312 | ₩65,007 | +3.97% | 107만 |
|---|
| 2025.12.09 | ₩62,687 | ₩63,773 | ₩62,432 | ₩62,526 | -0.26% | 76.9만 |
|---|
| 2025.12.08 | ₩63,290 | ₩63,948 | ₩62,633 | ₩62,687 | -0.95% | 88.6만 |
|---|
| 2025.12.05 | ₩62,607 | ₩63,572 | ₩62,486 | ₩63,371 | +1.22% | 81.6만 |
|---|
| 2025.12.04 | ₩62,285 | ₩62,955 | ₩61,936 | ₩62,928 | +1.03% | 135.2만 |
|---|
| 2025.12.03 | ₩61,829 | ₩62,848 | ₩61,695 | ₩62,553 | +1.17% | 140.5만 |
|---|
| 2025.12.02 | ₩62,365 | ₩62,674 | ₩61,668 | ₩61,668 | -1.12% | 78.1만 |
|---|
| 2025.12.01 | ₩61,145 | ₩62,432 | ₩61,145 | ₩62,258 | +1.82% | 98.1만 |
|---|
| 2025.11.28 | ₩62,084 | ₩62,084 | ₩61,561 | ₩61,708 | -0.60% | 37.9만 |
|---|
| 2025.11.26 | ₩61,386 | ₩62,191 | ₩60,877 | ₩61,681 | +0.48% | 71.4만 |
|---|
| 2025.11.25 | ₩60,381 | ₩61,976 | ₩60,381 | ₩61,614 | +2.04% | 132.4만 |
|---|
| 2025.11.24 | ₩60,421 | ₩60,783 | ₩59,777 | ₩60,153 | -0.44% | 143.1만 |
|---|
| 2025.11.21 | ₩58,503 | ₩60,528 | ₩58,262 | ₩59,952 | +2.48% | 104만 |
|---|
| 2025.11.20 | ₩59,241 | ₩59,831 | ₩57,753 | ₩57,994 | -2.11% | 138.5만 |
|---|
| 2025.11.19 | ₩57,659 | ₩58,839 | ₩57,458 | ₩58,678 | +1.77% | 91.2만 |
|---|
| 2025.11.18 | ₩56,894 | ₩57,981 | ₩56,814 | ₩57,659 | +1.34% | 120.4만 |
|---|
| 2025.11.17 | ₩58,906 | ₩59,335 | ₩57,015 | ₩57,176 | -2.94% | 138.8만 |
|---|
| 2025.11.14 | ₩58,664 | ₩59,375 | ₩58,007 | ₩59,134 | +0.80% | 99.2만 |
|---|
| 2025.11.13 | ₩60,032 | ₩60,461 | ₩58,664 | ₩58,973 | -1.76% | 113.8만 |
|---|
| 2025.11.12 | ₩60,501 | ₩61,078 | ₩59,925 | ₩60,314 | -0.31% | 108.5만 |
|---|
| 2025.11.11 | ₩60,032 | ₩60,515 | ₩59,362 | ₩60,273 | +0.40% | 84.5만 |
|---|
| 2025.11.10 | ₩59,616 | ₩60,770 | ₩59,080 | ₩59,831 | +0.36% | 129.8만 |
|---|
| 2025.11.07 | ₩58,463 | ₩59,536 | ₩57,686 | ₩59,509 | +1.79% | 189만 |
|---|
| 2025.11.06 | ₩59,482 | ₩60,086 | ₩58,611 | ₩58,718 | -1.28% | 137.5만 |
|---|
| 2025.11.05 | ₩59,764 | ₩60,743 | ₩59,375 | ₩59,563 | -0.34% | 107.9만 |
|---|
| 2025.11.04 | ₩59,683 | ₩60,153 | ₩58,705 | ₩59,938 | +0.43% | 130.7만 |
|---|
| 2025.11.03 | ₩59,992 | ₩60,689 | ₩59,281 | ₩60,005 | +0.02% | 132만 |
|---|
| 2025.10.31 | ₩59,630 | ₩60,555 | ₩59,000 | ₩60,327 | +1.17% | 170.6만 |
|---|
| 2025.10.30 | ₩60,408 | ₩61,212 | ₩59,697 | ₩59,737 | -1.11% | 143.3만 |
|---|
| 2025.10.29 | ₩60,622 | ₩61,520 | ₩59,871 | ₩60,448 | -0.29% | 119.1만 |
|---|
| 2025.10.28 | ₩61,681 | ₩61,869 | ₩60,635 | ₩60,930 | -1.22% | 92.8만 |
|---|
| 2025.10.27 | ₩61,936 | ₩61,936 | ₩61,172 | ₩61,722 | -0.35% | 102만 |
|---|
| 2025.10.24 | ₩61,212 | ₩61,722 | ₩60,877 | ₩61,333 | +0.20% | 104.8만 |
|---|
| 2025.10.23 | ₩61,011 | ₩61,212 | ₩59,952 | ₩60,434 | -0.95% | 121.4만 |
|---|
| 2025.10.22 | ₩61,360 | ₩61,923 | ₩60,703 | ₩60,998 | -0.59% | 208.2만 |
|---|
| 2025.10.21 | ₩61,386 | ₩62,298 | ₩60,957 | ₩61,011 | -0.61% | 184.5만 |
|---|
| 2025.10.20 | ₩61,695 | ₩62,405 | ₩61,266 | ₩61,950 | +0.41% | 173.4만 |
|---|
| 2025.10.17 | ₩60,515 | ₩61,856 | ₩59,080 | ₩61,628 | +1.84% | 346.5만 |
|---|
| 2025.10.16 | ₩67,340 | ₩67,380 | ₩62,955 | ₩63,049 | -6.37% | 212.9만 |
|---|
| 2025.10.15 | ₩69,190 | ₩69,325 | ₩67,099 | ₩67,715 | -2.13% | 140.6만 |
|---|
| 2025.10.14 | ₩66,576 | ₩68,949 | ₩66,428 | ₩68,802 | +3.34% | 158.1만 |
|---|
| 2025.10.13 | ₩66,683 | ₩67,729 | ₩66,321 | ₩67,394 | +1.07% | 123만 |
|---|
| 2025.10.10 | ₩69,123 | ₩69,298 | ₩65,436 | ₩65,476 | -5.28% | 108.1만 |
|---|