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 | ₩59,818 | ₩59,952 | ₩59,337 | ₩59,457 | -0.60% | 150.5만 |
| 2026.10.08 | ₩58,118 | ₩60,234 | ₩58,051 | ₩60,059 | +3.34% | 237.3만 |
| 2026.10.07 | ₩59,417 | ₩59,524 | ₩57,971 | ₩58,319 | -1.85% | 365.3만 |
| 2026.10.06 | ₩62,550 | ₩62,791 | ₩59,162 | ₩59,685 | -4.58% | 439.4만 |
| 2026.10.05 | ₩62,362 | ₩62,791 | ₩62,054 | ₩62,376 | +0.02% | 126.7만 |
| 2026.10.02 | ₩62,737 | ₩63,206 | ₩62,255 | ₩62,536 | -0.32% | 105.7만 |
| 2026.10.01 | ₩61,452 | ₩62,161 | ₩60,381 | ₩62,041 | +0.96% | 122.6만 |
| 2026.09.30 | ₩61,853 | ₩62,456 | ₩61,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,532 |
| -0.52% |
| 117.2만 |
| 2026.09.29 | ₩62,402 | ₩62,804 | ₩61,425 | ₩61,853 | -0.88% | 119.7만 |
|---|
| 2026.09.28 | ₩62,657 | ₩62,750 | ₩61,987 | ₩62,402 | -0.41% | 146만 |
|---|
| 2026.09.25 | ₩62,389 | ₩62,991 | ₩62,228 | ₩62,777 | +0.62% | 110.6만 |
|---|
| 2026.09.24 | ₩61,961 | ₩62,483 | ₩61,572 | ₩62,389 | +0.69% | 127.4만 |
|---|
| 2026.09.23 | ₩62,925 | ₩63,179 | ₩61,666 | ₩61,706 | -1.94% | 125.1만 |
|---|
| 2026.09.22 | ₩64,103 | ₩64,370 | ₩62,925 | ₩62,951 | -1.80% | 114.8만 |
|---|
| 2026.09.21 | ₩64,250 | ₩64,799 | ₩63,902 | ₩63,929 | -0.50% | 88.3만 |
|---|
| 2026.09.18 | ₩63,875 | ₩64,156 | ₩63,473 | ₩64,103 | +0.36% | 226.5만 |
|---|
| 2026.09.17 | ₩64,839 | ₩65,267 | ₩64,009 | ₩64,049 | -1.22% | 131.4만 |
|---|
| 2026.09.16 | ₩65,549 | ₩65,776 | ₩63,407 | ₩64,250 | -1.98% | 141.3만 |
|---|
| 2026.09.15 | ₩65,683 | ₩66,365 | ₩65,683 | ₩65,816 | +0.20% | 76.5만 |
|---|
| 2026.09.14 | ₩65,669 | ₩66,312 | ₩65,589 | ₩65,763 | +0.14% | 95.8만 |
|---|
| 2026.09.11 | ₩65,629 | ₩65,937 | ₩64,812 | ₩65,723 | +0.14% | 73.2만 |
|---|
| 2026.09.10 | ₩65,227 | ₩65,361 | ₩64,491 | ₩65,294 | +0.10% | 98만 |
|---|
| 2026.09.09 | ₩65,602 | ₩66,151 | ₩64,973 | ₩65,187 | -0.63% | 97.9만 |
|---|
| 2026.09.08 | ₩67,035 | ₩67,182 | ₩65,923 | ₩65,950 | -1.62% | 85만 |
|---|
| 2026.09.04 | ₩66,727 | ₩67,637 | ₩65,990 | ₩67,517 | +1.18% | 84.2만 |
|---|
| 2026.09.03 | ₩66,365 | ₩67,369 | ₩66,365 | ₩67,169 | +1.21% | 109.8만 |
|---|
| 2026.09.02 | ₩64,772 | ₩66,580 | ₩64,732 | ₩66,031 | +1.94% | 122.9만 |
|---|
| 2026.09.01 | ₩65,629 | ₩65,990 | ₩64,585 | ₩64,772 | -1.31% | 106.1만 |
|---|
| 2026.08.31 | ₩66,111 | ₩66,245 | ₩65,442 | ₩65,709 | -0.61% | 126.4만 |
|---|
| 2026.08.28 | ₩66,272 | ₩66,700 | ₩65,964 | ₩66,138 | -0.20% | 93.8만 |
|---|
| 2026.08.27 | ₩65,830 | ₩66,285 | ₩65,388 | ₩66,191 | +0.55% | 79.4만 |
|---|
| 2026.08.26 | ₩65,937 | ₩66,499 | ₩65,709 | ₩66,231 | +0.45% | 81.9만 |
|---|
| 2026.08.25 | ₩66,151 | ₩66,151 | ₩65,616 | ₩65,870 | -0.43% | 75.1만 |
|---|
| 2026.08.24 | ₩66,178 | ₩67,048 | ₩65,883 | ₩66,057 | -0.18% | 77.2만 |
|---|
| 2026.08.21 | ₩66,593 | ₩66,713 | ₩65,428 | ₩66,164 | -0.64% | 106.7만 |
|---|
| 2026.08.20 | ₩66,124 | ₩66,379 | ₩65,776 | ₩65,977 | -0.22% | 101.4만 |
|---|
| 2026.08.19 | ₩67,811 | ₩68,400 | ₩66,057 | ₩66,245 | -2.31% | 144.5만 |
|---|
| 2026.08.18 | ₩68,681 | ₩68,869 | ₩67,892 | ₩67,932 | -1.09% | 110.2만 |
|---|
| 2026.08.17 | ₩69,632 | ₩69,766 | ₩67,972 | ₩68,427 | -1.73% | 127.5만 |
|---|
| 2026.08.14 | ₩70,007 | ₩70,690 | ₩69,726 | ₩70,275 | +0.38% | 96.1만 |
|---|
| 2026.08.13 | ₩70,181 | ₩70,650 | ₩69,886 | ₩69,940 | -0.34% | 95.8만 |
|---|
| 2026.08.12 | ₩69,672 | ₩69,913 | ₩69,163 | ₩69,806 | +0.19% | 60.3만 |
|---|
| 2026.08.11 | ₩69,083 | ₩69,753 | ₩68,909 | ₩69,445 | +0.52% | 78.5만 |
|---|
| 2026.08.10 | ₩68,240 | ₩69,097 | ₩67,945 | ₩69,070 | +1.22% | 76.8만 |
|---|
| 2026.08.07 | ₩68,681 | ₩69,324 | ₩68,173 | ₩68,829 | +0.21% | 69.2만 |
|---|
| 2026.08.06 | ₩69,485 | ₩69,672 | ₩69,030 | ₩69,070 | -0.60% | 94.9만 |
|---|
| 2026.08.05 | ₩70,208 | ₩70,355 | ₩69,070 | ₩69,083 | -1.60% | 77.7만 |
|---|
| 2026.08.04 | ₩69,003 | ₩70,288 | ₩68,815 | ₩69,913 | +1.32% | 95.6만 |
|---|
| 2026.08.03 | ₩69,150 | ₩69,605 | ₩68,628 | ₩69,271 | +0.17% | 81.9만 |
|---|
| 2026.07.31 | ₩68,775 | ₩68,775 | ₩67,771 | ₩68,681 | -0.14% | 99만 |
|---|
| 2026.07.30 | ₩69,418 | ₩69,471 | ₩68,253 | ₩68,266 | -1.66% | 101.2만 |
|---|
| 2026.07.29 | ₩68,882 | ₩69,619 | ₩68,199 | ₩69,016 | +0.19% | 158.5만 |
|---|
| 2026.07.28 | ₩67,450 | ₩68,963 | ₩67,450 | ₩68,949 | +2.22% | 104만 |
|---|
| 2026.07.27 | ₩68,374 | ₩68,454 | ₩67,450 | ₩67,450 | -1.35% | 111.4만 |
|---|
| 2026.07.24 | ₩67,155 | ₩67,945 | ₩66,887 | ₩67,383 | +0.34% | 107.4만 |
|---|
| 2026.07.23 | ₩67,128 | ₩67,356 | ₩66,258 | ₩67,102 | -0.04% | 195.3만 |
|---|
| 2026.07.22 | ₩68,467 | ₩69,565 | ₩66,620 | ₩68,240 | -0.33% | 228.1만 |
|---|
| 2026.07.21 | ₩68,856 | ₩68,882 | ₩67,784 | ₩67,985 | -1.26% | 175.9만 |
|---|
| 2026.07.20 | ₩69,632 | ₩69,953 | ₩68,655 | ₩68,856 | -1.12% | 103.6만 |
|---|
| 2026.07.17 | ₩70,837 | ₩71,078 | ₩69,351 | ₩69,632 | -1.70% | 138.2만 |
|---|
| 2026.07.16 | ₩68,708 | ₩71,198 | ₩68,708 | ₩71,078 | +3.45% | 140.9만 |
|---|
| 2026.07.15 | ₩67,985 | ₩69,311 | ₩67,932 | ₩68,681 | +1.02% | 133.8만 |
|---|
| 2026.07.14 | ₩67,731 | ₩68,521 | ₩67,423 | ₩67,985 | +0.38% | 124.3만 |
|---|
| 2026.07.13 | ₩67,597 | ₩67,932 | ₩67,075 | ₩67,718 | +0.18% | 133.3만 |
|---|
| 2026.07.10 | ₩67,423 | ₩68,025 | ₩67,142 | ₩67,838 | +0.62% | 81만 |
|---|
| 2026.07.09 | ₩66,553 | ₩67,744 | ₩66,339 | ₩67,169 | +0.93% | 120만 |
|---|
| 2026.07.08 | ₩66,620 | ₩66,620 | ₩65,415 | ₩66,098 | -0.78% | 196.3만 |
|---|
| 2026.07.07 | ₩66,566 | ₩67,343 | ₩66,272 | ₩66,901 | +0.50% | 123.2만 |
|---|
| 2026.07.06 | ₩66,312 | ₩66,780 | ₩65,749 | ₩66,472 | +0.24% | 158.3만 |
|---|
| 2026.07.02 | ₩71,265 | ₩71,346 | ₩66,499 | ₩66,727 | -6.37% | 264.6만 |
|---|
| 2026.07.01 | ₩69,512 | ₩71,480 | ₩69,150 | ₩70,757 | +1.79% | 155.8만 |
|---|
| 2026.06.30 | ₩69,431 | ₩70,007 | ₩69,030 | ₩69,739 | +0.44% | 128.8만 |
|---|
| 2026.06.29 | ₩69,819 | ₩69,900 | ₩68,829 | ₩69,123 | -1.00% | 83.2만 |
|---|
| 2026.06.26 | ₩69,619 | ₩69,819 | ₩69,030 | ₩69,766 | +0.21% | 125.9만 |
|---|
| 2026.06.25 | ₩68,454 | ₩69,900 | ₩68,440 | ₩69,364 | +1.33% | 111.8만 |
|---|
| 2026.06.24 | ₩67,932 | ₩68,681 | ₩67,825 | ₩68,226 | +0.43% | 126.1만 |
|---|
| 2026.06.23 | ₩66,740 | ₩67,865 | ₩66,405 | ₩67,771 | +1.54% | 71.7만 |
|---|
| 2026.06.22 | ₩66,071 | ₩67,115 | ₩65,977 | ₩66,727 | +0.99% | 95.2만 |
|---|
| 2026.06.18 | ₩65,990 | ₩67,021 | ₩65,482 | ₩65,950 | -0.06% | 223.4만 |
|---|
| 2026.06.17 | ₩67,169 | ₩68,079 | ₩65,267 | ₩65,602 | -2.33% | 150.9만 |
|---|
| 2026.06.16 | ₩69,003 | ₩69,378 | ₩67,142 | ₩67,410 | -2.31% | 172.7만 |
|---|
| 2026.06.15 | ₩70,181 | ₩70,770 | ₩68,333 | ₩68,454 | -2.46% | 126.1만 |
|---|
| 2026.06.12 | ₩69,498 | ₩70,141 | ₩69,498 | ₩69,753 | +0.37% | 91.9만 |
|---|
| 2026.06.11 | ₩68,561 | ₩69,177 | ₩67,851 | ₩69,123 | +0.82% | 92.6만 |
|---|
| 2026.06.10 | ₩67,865 | ₩69,070 | ₩67,771 | ₩68,333 | +0.69% | 77.2만 |
|---|
| 2026.06.09 | ₩67,343 | ₩69,016 | ₩67,209 | ₩67,905 | +0.83% | 88.8만 |
|---|
| 2026.06.08 | ₩66,526 | ₩67,423 | ₩66,258 | ₩66,821 | +0.44% | 74.5만 |
|---|
| 2026.06.05 | ₩65,857 | ₩66,740 | ₩65,508 | ₩66,405 | +0.83% | 120만 |
|---|
| 2026.06.04 | ₩64,973 | ₩66,098 | ₩64,812 | ₩65,883 | +1.40% | 110.4만 |
|---|
| 2026.06.03 | ₩64,611 | ₩64,638 | ₩63,808 | ₩63,875 | -1.14% | 78.8만 |
|---|
| 2026.06.02 | ₩63,835 | ₩65,241 | ₩63,808 | ₩64,986 | +1.80% | 99.9만 |
|---|
| 2026.06.01 | ₩64,210 | ₩64,598 | ₩63,594 | ₩63,808 | -0.63% | 71.4만 |
|---|
| 2026.05.29 | ₩64,772 | ₩65,241 | ₩64,491 | ₩64,785 | +0.02% | 80.1만 |
|---|
| 2026.05.28 | ₩64,357 | ₩64,893 | ₩63,795 | ₩64,772 | +0.64% | 110만 |
|---|
| 2026.05.27 | ₩64,826 | ₩65,254 | ₩64,143 | ₩64,464 | -0.56% | 91.4만 |
|---|
| 2026.05.26 | ₩64,558 | ₩65,334 | ₩64,397 | ₩64,785 | +0.35% | 89.3만 |
|---|
| 2026.05.22 | ₩64,491 | ₩64,785 | ₩63,674 | ₩64,451 | -0.06% | 96.4만 |
|---|
| 2026.05.21 | ₩64,036 | ₩64,785 | ₩63,607 | ₩64,491 | +0.71% | 99.4만 |
|---|
| 2026.05.20 | ₩63,219 | ₩64,812 | ₩62,791 | ₩64,652 | +2.27% | 107.8만 |
|---|
| 2026.05.19 | ₩63,326 | ₩63,460 | ₩62,416 | ₩62,965 | -0.57% | 90.7만 |
|---|
| 2026.05.18 | ₩62,858 | ₩63,688 | ₩62,858 | ₩63,353 | +0.79% | 62.1만 |
|---|
| 2026.05.15 | ₩63,179 | ₩63,514 | ₩61,639 | ₩62,563 | -0.97% | 109.8만 |
|---|
| 2026.05.14 | ₩62,911 | ₩63,688 | ₩62,858 | ₩63,085 | +0.28% | 67.9만 |
|---|
| 2026.05.13 | ₩63,166 | ₩63,393 | ₩62,175 | ₩62,402 | -1.21% | 84.6만 |
|---|
| 2026.05.12 | ₩63,688 | ₩63,688 | ₩62,001 | ₩63,286 | -0.63% | 75.9만 |
|---|
| 2026.05.11 | ₩65,174 | ₩65,442 | ₩63,005 | ₩63,674 | -2.30% | 127만 |
|---|
| 2026.05.08 | ₩65,040 | ₩65,294 | ₩64,571 | ₩64,933 | -0.16% | 78.2만 |
|---|
| 2026.05.07 | ₩65,709 | ₩66,071 | ₩64,424 | ₩64,705 | -1.53% | 100.9만 |
|---|
| 2026.05.06 | ₩65,415 | ₩66,258 | ₩65,415 | ₩65,776 | +0.55% | 90.7만 |
|---|
| 2026.05.05 | ₩64,196 | ₩65,026 | ₩64,116 | ₩64,906 | +1.11% | 73.1만 |
|---|
| 2026.05.04 | ₩64,518 | ₩65,254 | ₩64,009 | ₩64,129 | -0.60% | 78.3만 |
|---|
| 2026.05.01 | ₩64,491 | ₩65,281 | ₩63,755 | ₩65,026 | +0.83% | 154만 |
|---|
| 2026.04.30 | ₩63,487 | ₩64,745 | ₩63,232 | ₩64,478 | +1.56% | 235.3만 |
|---|
| 2026.04.29 | ₩64,357 | ₩65,000 | ₩63,554 | ₩63,594 | -1.19% | 87.6만 |
|---|
| 2026.04.28 | ₩65,120 | ₩65,696 | ₩64,478 | ₩64,665 | -0.70% | 108.3만 |
|---|
| 2026.04.27 | ₩63,728 | ₩64,772 | ₩63,728 | ₩64,531 | +1.26% | 117.7만 |
|---|
| 2026.04.24 | ₩64,946 | ₩64,960 | ₩63,353 | ₩63,554 | -2.14% | 112만 |
|---|
| 2026.04.23 | ₩63,969 | ₩65,026 | ₩63,634 | ₩64,946 | +1.53% | 94만 |
|---|
| 2026.04.22 | ₩64,277 | ₩64,464 | ₩62,389 | ₩63,621 | -1.02% | 205만 |
|---|
| 2026.04.21 | ₩65,883 | ₩66,285 | ₩64,678 | ₩64,960 | -1.40% | 201.3만 |
|---|
| 2026.04.20 | ₩64,960 | ₩66,151 | ₩64,960 | ₩65,923 | +1.48% | 163.7만 |
|---|
| 2026.04.17 | ₩64,839 | ₩66,539 | ₩64,638 | ₩65,241 | +0.62% | 144.2만 |
|---|
| 2026.04.16 | ₩64,103 | ₩64,558 | ₩63,862 | ₩63,982 | -0.19% | 84.9만 |
|---|
| 2026.04.15 | ₩64,357 | ₩64,719 | ₩63,741 | ₩64,103 | -0.40% | 80.5만 |
|---|
| 2026.04.14 | ₩64,330 | ₩64,919 | ₩63,835 | ₩64,491 | +0.25% | 110.1만 |
|---|
| 2026.04.13 | ₩63,407 | ₩64,478 | ₩62,710 | ₩64,277 | +1.37% | 87.8만 |
|---|
| 2026.04.10 | ₩64,357 | ₩64,638 | ₩64,063 | ₩64,183 | -0.27% | 119.9만 |
|---|
| 2026.04.09 | ₩63,380 | ₩64,906 | ₩63,166 | ₩64,370 | +1.56% | 144.4만 |
|---|
| 2026.04.08 | ₩63,688 | ₩64,558 | ₩63,232 | ₩63,581 | -0.17% | 143.9만 |
|---|
| 2026.04.07 | ₩62,376 | ₩62,925 | ₩61,867 | ₩62,443 | +0.11% | 87.6만 |
|---|
| 2026.04.06 | ₩62,255 | ₩62,925 | ₩61,599 | ₩62,777 | +0.84% | 64.6만 |
|---|
| 2026.04.02 | ₩61,157 | ₩62,483 | ₩60,943 | ₩62,001 | +1.38% | 94.7만 |
|---|
| 2026.04.01 | ₩61,773 | ₩62,309 | ₩61,452 | ₩61,813 | +0.07% | 85.7만 |
|---|
| 2026.03.31 | ₩60,086 | ₩62,068 | ₩60,086 | ₩61,438 | +2.25% | 124.4만 |
|---|
| 2026.03.30 | ₩60,086 | ₩60,394 | ₩59,524 | ₩59,939 | -0.25% | 86만 |
|---|
| 2026.03.27 | ₩60,568 | ₩60,702 | ₩59,484 | ₩59,604 | -1.59% | 99.2만 |
|---|
| 2026.03.26 | ₩59,939 | ₩60,916 | ₩59,805 | ₩60,796 | +1.43% | 78.8만 |
|---|
| 2026.03.25 | ₩60,367 | ₩60,876 | ₩59,591 | ₩60,274 | -0.16% | 86.8만 |
|---|
| 2026.03.24 | ₩58,399 | ₩60,649 | ₩58,399 | ₩59,845 | +2.48% | 125.1만 |
|---|
| 2026.03.23 | ₩60,247 | ₩60,890 | ₩58,962 | ₩59,136 | -1.84% | 159.2만 |
|---|
| 2026.03.20 | ₩59,511 | ₩59,631 | ₩58,480 | ₩58,694 | -1.37% | 643.5만 |
|---|
| 2026.03.19 | ₩58,386 | ₩59,765 | ₩58,038 | ₩59,417 | +1.77% | 111.2만 |
|---|
| 2026.03.18 | ₩58,801 | ₩59,136 | ₩58,399 | ₩58,560 | -0.41% | 144만 |
|---|
| 2026.03.17 | ₩59,430 | ₩60,140 | ₩58,975 | ₩59,002 | -0.72% | 113만 |
|---|
| 2026.03.16 | ₩58,694 | ₩59,270 | ₩58,506 | ₩58,788 | +0.16% | 85.8만 |
|---|
| 2026.03.13 | ₩59,042 | ₩59,350 | ₩57,944 | ₩58,105 | -1.59% | 93.4만 |
|---|
| 2026.03.12 | ₩57,743 | ₩59,296 | ₩57,556 | ₩58,694 | +1.65% | 172.8만 |
|---|
| 2026.03.11 | ₩59,350 | ₩59,671 | ₩58,172 | ₩58,828 | -0.88% | 128.1만 |
|---|
| 2026.03.10 | ₩59,966 | ₩61,050 | ₩59,109 | ₩59,577 | -0.65% | 173.7만 |
|---|
| 2026.03.09 | ₩59,216 | ₩60,715 | ₩57,676 | ₩59,926 | +1.20% | 152.3만 |
|---|
| 2026.03.06 | ₩60,421 | ₩60,943 | ₩59,229 | ₩60,367 | -0.09% | 174.3만 |
|---|
| 2026.03.05 | ₩62,255 | ₩62,938 | ₩61,974 | ₩62,188 | -0.11% | 102.7만 |
|---|
| 2026.03.04 | ₩63,112 | ₩63,540 | ₩62,322 | ₩62,697 | -0.66% | 121.3만 |
|---|
| 2026.03.03 | ₩62,483 | ₩64,170 | ₩61,465 | ₩63,112 | +1.01% | 106.6만 |
|---|
| 2026.03.02 | ₩61,626 | ₩64,103 | ₩61,224 | ₩63,835 | +3.58% | 92.4만 |
|---|
| 2026.02.27 | ₩64,397 | ₩64,852 | ₩61,720 | ₩62,335 | -3.20% | 150.2만 |
|---|
| 2026.02.26 | ₩65,736 | ₩66,700 | ₩64,933 | ₩66,017 | +0.43% | 73.2만 |
|---|
| 2026.02.25 | ₩65,656 | ₩66,218 | ₩64,759 | ₩65,642 | -0.02% | 84.3만 |
|---|
| 2026.02.24 | ₩64,545 | ₩65,214 | ₩63,942 | ₩65,107 | +0.87% | 107.2만 |
|---|
| 2026.02.23 | ₩66,459 | ₩67,356 | ₩64,156 | ₩64,638 | -2.74% | 133.2만 |
|---|
| 2026.02.20 | ₩65,629 | ₩66,740 | ₩64,625 | ₩66,700 | +1.63% | 189.7만 |
|---|
| 2026.02.19 | ₩65,843 | ₩66,031 | ₩64,919 | ₩65,709 | -0.20% | 98.5만 |
|---|
| 2026.02.18 | ₩66,272 | ₩67,396 | ₩66,138 | ₩66,245 | -0.04% | 97.9만 |
|---|
| 2026.02.17 | ₩66,553 | ₩67,329 | ₩65,790 | ₩66,285 | -0.40% | 97.1만 |
|---|
| 2026.02.13 | ₩65,442 | ₩66,379 | ₩64,759 | ₩66,245 | +1.23% | 76.6만 |
|---|
| 2026.02.12 | ₩66,646 | ₩67,677 | ₩64,049 | ₩65,442 | -1.81% | 116.6만 |
|---|
| 2026.02.11 | ₩68,293 | ₩68,641 | ₩65,857 | ₩65,937 | -3.45% | 108.4만 |
|---|
| 2026.02.10 | ₩68,641 | ₩68,856 | ₩67,008 | ₩67,677 | -1.40% | 100.7만 |
|---|
| 2026.02.09 | ₩68,695 | ₩69,137 | ₩68,360 | ₩68,681 | -0.02% | 74.6만 |
|---|
| 2026.02.06 | ₩67,530 | ₩68,856 | ₩66,941 | ₩68,815 | +1.90% | 110.5만 |
|---|
| 2026.02.05 | ₩66,821 | ₩67,463 | ₩65,522 | ₩66,794 | -0.04% | 123.8만 |
|---|
| 2026.02.04 | ₩66,258 | ₩67,825 | ₩66,004 | ₩66,981 | +1.09% | 102.2만 |
|---|
| 2026.02.03 | ₩65,067 | ₩66,566 | ₩64,759 | ₩65,749 | +1.05% | 145.4만 |
|---|
| 2026.02.02 | ₩63,353 | ₩65,227 | ₩62,911 | ₩64,852 | +2.37% | 125.5만 |
|---|
| 2026.01.30 | ₩63,085 | ₩64,129 | ₩63,085 | ₩63,674 | +0.93% | 163만 |
|---|
| 2026.01.29 | ₩63,206 | ₩63,299 | ₩62,376 | ₩63,259 | +0.08% | 143.5만 |
|---|
| 2026.01.28 | ₩62,282 | ₩63,768 | ₩61,907 | ₩62,657 | +0.60% | 116.9만 |
|---|
| 2026.01.27 | ₩62,161 | ₩62,657 | ₩61,358 | ₩62,215 | +0.09% | 113.8만 |
|---|
| 2026.01.26 | ₩61,693 | ₩62,161 | ₩61,104 | ₩61,947 | +0.41% | 146.1만 |
|---|
| 2026.01.23 | ₩63,540 | ₩63,781 | ₩61,278 | ₩61,505 | -3.20% | 211.3만 |
|---|
| 2026.01.22 | ₩64,143 | ₩65,053 | ₩63,527 | ₩63,728 | -0.65% | 219.1만 |
|---|
| 2026.01.21 | ₩62,376 | ₩66,526 | ₩61,586 | ₩64,036 | +2.66% | 462만 |
|---|
| 2026.01.20 | ₩63,942 | ₩65,080 | ₩63,594 | ₩63,996 | +0.08% | 312.9만 |
|---|
| 2026.01.16 | ₩64,946 | ₩65,522 | ₩64,866 | ₩64,933 | -0.02% | 180.5만 |
|---|
| 2026.01.15 | ₩63,969 | ₩65,053 | ₩63,808 | ₩64,946 | +1.53% | 106.9만 |
|---|
| 2026.01.14 | ₩62,228 | ₩64,317 | ₩62,028 | ₩63,969 | +2.80% | 134.6만 |
|---|
| 2026.01.13 | ₩63,942 | ₩64,036 | ₩62,081 | ₩62,269 | -2.62% | 159.7만 |
|---|
| 2026.01.12 | ₩64,263 | ₩64,558 | ₩63,540 | ₩64,237 | -0.04% | 112.1만 |
|---|
| 2026.01.09 | ₩64,464 | ₩65,375 | ₩63,942 | ₩64,678 | +0.33% | 133.8만 |
|---|
| 2026.01.08 | ₩62,911 | ₩65,026 | ₩62,724 | ₩64,357 | +2.30% | 118.9만 |
|---|
| 2026.01.07 | ₩63,232 | ₩63,674 | ₩61,894 | ₩62,871 | -0.57% | 168.6만 |
|---|
| 2026.01.06 | ₩62,978 | ₩63,688 | ₩62,576 | ₩63,554 | +0.91% | 102만 |
|---|
| 2026.01.05 | ₩62,764 | ₩64,277 | ₩62,670 | ₩63,045 | +0.45% | 176.6만 |
|---|
| 2026.01.02 | ₩61,787 | ₩63,273 | ₩61,131 | ₩62,978 | +1.93% | 87.5만 |
|---|
| 2025.12.31 | ₩62,389 | ₩62,550 | ₩61,572 | ₩61,612 | -1.24% | 101.5만 |
|---|
| 2025.12.30 | ₩62,456 | ₩62,657 | ₩61,987 | ₩62,309 | -0.24% | 73.2만 |
|---|
| 2025.12.29 | ₩63,286 | ₩63,460 | ₩62,349 | ₩62,389 | -1.42% | 52.8만 |
|---|
| 2025.12.26 | ₩63,179 | ₩63,674 | ₩62,911 | ₩63,139 | -0.06% | 58.2만 |
|---|
| 2025.12.24 | ₩63,353 | ₩63,500 | ₩62,925 | ₩63,179 | -0.27% | 47.4만 |
|---|
| 2025.12.23 | ₩64,063 | ₩64,290 | ₩63,313 | ₩63,353 | -1.11% | 72.2만 |
|---|
| 2025.12.22 | ₩63,219 | ₩64,397 | ₩63,139 | ₩64,049 | +1.31% | 72.9만 |
|---|
| 2025.12.19 | ₩63,929 | ₩64,504 | ₩62,991 | ₩63,299 | -0.98% | 276만 |
|---|
| 2025.12.18 | ₩65,040 | ₩65,482 | ₩64,196 | ₩64,277 | -1.17% | 90만 |
|---|
| 2025.12.17 | ₩64,424 | ₩65,428 | ₩64,424 | ₩64,732 | +0.48% | 83.5만 |
|---|
| 2025.12.16 | ₩64,732 | ₩64,852 | ₩63,902 | ₩64,384 | -0.54% | 94.4만 |
|---|
| 2025.12.15 | ₩65,843 | ₩65,977 | ₩64,317 | ₩64,437 | -2.14% | 105.3만 |
|---|
| 2025.12.12 | ₩65,589 | ₩65,776 | ₩64,585 | ₩65,201 | -0.59% | 90.1만 |
|---|
| 2025.12.11 | ₩64,866 | ₩65,977 | ₩64,852 | ₩65,334 | +0.72% | 75.5만 |
|---|
| 2025.12.10 | ₩62,429 | ₩65,267 | ₩62,215 | ₩64,906 | +3.97% | 107만 |
|---|
| 2025.12.09 | ₩62,590 | ₩63,674 | ₩62,335 | ₩62,429 | -0.26% | 76.9만 |
|---|
| 2025.12.08 | ₩63,192 | ₩63,848 | ₩62,536 | ₩62,590 | -0.95% | 88.6만 |
|---|
| 2025.12.05 | ₩62,510 | ₩63,473 | ₩62,389 | ₩63,273 | +1.22% | 81.6만 |
|---|
| 2025.12.04 | ₩62,188 | ₩62,858 | ₩61,840 | ₩62,831 | +1.03% | 135.2만 |
|---|
| 2025.12.03 | ₩61,733 | ₩62,750 | ₩61,599 | ₩62,456 | +1.17% | 140.5만 |
|---|
| 2025.12.02 | ₩62,269 | ₩62,576 | ₩61,572 | ₩61,572 | -1.12% | 78.1만 |
|---|
| 2025.12.01 | ₩61,050 | ₩62,335 | ₩61,050 | ₩62,161 | +1.82% | 98.1만 |
|---|
| 2025.11.28 | ₩61,987 | ₩61,987 | ₩61,465 | ₩61,612 | -0.60% | 37.9만 |
|---|
| 2025.11.26 | ₩61,291 | ₩62,094 | ₩60,782 | ₩61,586 | +0.48% | 71.4만 |
|---|
| 2025.11.25 | ₩60,287 | ₩61,880 | ₩60,287 | ₩61,519 | +2.04% | 132.4만 |
|---|
| 2025.11.24 | ₩60,327 | ₩60,689 | ₩59,685 | ₩60,059 | -0.44% | 143.1만 |
|---|
| 2025.11.21 | ₩58,413 | ₩60,434 | ₩58,172 | ₩59,859 | +2.48% | 104만 |
|---|
| 2025.11.20 | ₩59,149 | ₩59,738 | ₩57,663 | ₩57,904 | -2.11% | 138.5만 |
|---|
| 2025.11.19 | ₩57,569 | ₩58,747 | ₩57,368 | ₩58,587 | +1.77% | 91.2만 |
|---|
| 2025.11.18 | ₩56,806 | ₩57,891 | ₩56,726 | ₩57,569 | +1.34% | 120.4만 |
|---|
| 2025.11.17 | ₩58,814 | ₩59,243 | ₩56,927 | ₩57,087 | -2.94% | 138.8만 |
|---|
| 2025.11.14 | ₩58,573 | ₩59,283 | ₩57,917 | ₩59,042 | +0.80% | 99.2만 |
|---|
| 2025.11.13 | ₩59,939 | ₩60,367 | ₩58,573 | ₩58,881 | -1.76% | 113.8만 |
|---|
| 2025.11.12 | ₩60,408 | ₩60,983 | ₩59,832 | ₩60,220 | -0.31% | 108.5만 |
|---|
| 2025.11.11 | ₩59,939 | ₩60,421 | ₩59,270 | ₩60,180 | +0.40% | 84.5만 |
|---|
| 2025.11.10 | ₩59,524 | ₩60,675 | ₩58,988 | ₩59,738 | +0.36% | 129.8만 |
|---|
| 2025.11.07 | ₩58,373 | ₩59,444 | ₩57,596 | ₩59,417 | +1.79% | 189만 |
|---|
| 2025.11.06 | ₩59,390 | ₩59,993 | ₩58,520 | ₩58,627 | -1.28% | 137.5만 |
|---|
| 2025.11.05 | ₩59,671 | ₩60,649 | ₩59,283 | ₩59,470 | -0.34% | 107.9만 |
|---|
| 2025.11.04 | ₩59,591 | ₩60,059 | ₩58,614 | ₩59,845 | +0.43% | 130.7만 |
|---|
| 2025.11.03 | ₩59,899 | ₩60,595 | ₩59,189 | ₩59,912 | +0.02% | 132만 |
|---|
| 2025.10.31 | ₩59,537 | ₩60,461 | ₩58,908 | ₩60,234 | +1.17% | 170.6만 |
|---|
| 2025.10.30 | ₩60,314 | ₩61,117 | ₩59,604 | ₩59,644 | -1.11% | 143.3만 |
|---|
| 2025.10.29 | ₩60,528 | ₩61,425 | ₩59,778 | ₩60,354 | -0.29% | 119.1만 |
|---|
| 2025.10.28 | ₩61,586 | ₩61,773 | ₩60,541 | ₩60,836 | -1.22% | 92.8만 |
|---|
| 2025.10.27 | ₩61,840 | ₩61,840 | ₩61,077 | ₩61,626 | -0.35% | 102만 |
|---|
| 2025.10.24 | ₩61,117 | ₩61,626 | ₩60,782 | ₩61,238 | +0.20% | 104.8만 |
|---|
| 2025.10.23 | ₩60,916 | ₩61,117 | ₩59,859 | ₩60,341 | -0.95% | 121.4만 |
|---|
| 2025.10.22 | ₩61,264 | ₩61,827 | ₩60,608 | ₩60,903 | -0.59% | 208.2만 |
|---|
| 2025.10.21 | ₩61,291 | ₩62,202 | ₩60,863 | ₩60,916 | -0.61% | 184.5만 |
|---|
| 2025.10.20 | ₩61,599 | ₩62,309 | ₩61,171 | ₩61,853 | +0.41% | 173.4만 |
|---|
| 2025.10.17 | ₩60,421 | ₩61,760 | ₩58,988 | ₩61,532 | +1.84% | 346.5만 |
|---|
| 2025.10.16 | ₩67,236 | ₩67,276 | ₩62,858 | ₩62,951 | -6.37% | 212.9만 |
|---|
| 2025.10.15 | ₩69,083 | ₩69,217 | ₩66,995 | ₩67,610 | -2.13% | 140.6만 |
|---|
| 2025.10.14 | ₩66,472 | ₩68,842 | ₩66,325 | ₩68,695 | +3.34% | 158.1만 |
|---|
| 2025.10.13 | ₩66,580 | ₩67,624 | ₩66,218 | ₩67,289 | +1.07% | 123만 |
|---|
| 2025.10.10 | ₩69,016 | ₩69,190 | ₩65,334 | ₩65,375 | -5.28% | 108.1만 |
|---|