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 | ₩59,687 | ₩59,821 | ₩59,206 | ₩59,326 | -0.60% | 150.5만 |
| 2026.10.08 | ₩57,991 | ₩60,101 | ₩57,924 | ₩59,928 | +3.34% | 237.3만 |
| 2026.10.07 | ₩59,286 | ₩59,393 | ₩57,844 | ₩58,191 | -1.85% | 365.3만 |
| 2026.10.06 | ₩62,412 | ₩62,653 | ₩59,033 | ₩59,554 | -4.58% | 439.4만 |
| 2026.10.05 | ₩62,225 | ₩62,653 | ₩61,918 | ₩62,239 | +0.02% | 126.7만 |
| 2026.10.02 | ₩62,599 | ₩63,067 | ₩62,118 | ₩62,399 | -0.32% | 105.7만 |
| 2026.10.01 | ₩61,317 | ₩62,025 | ₩60,248 | ₩61,905 | +0.96% | 122.6만 |
| 2026.09.30 | ₩61,718 | ₩62,319 | ₩61,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,397 |
| -0.52% |
| 117.2만 |
| 2026.09.29 | ₩62,265 | ₩62,666 | ₩61,290 | ₩61,718 | -0.88% | 119.7만 |
|---|
| 2026.09.28 | ₩62,519 | ₩62,613 | ₩61,851 | ₩62,265 | -0.41% | 146만 |
|---|
| 2026.09.25 | ₩62,252 | ₩62,853 | ₩62,092 | ₩62,639 | +0.62% | 110.6만 |
|---|
| 2026.09.24 | ₩61,825 | ₩62,346 | ₩61,437 | ₩62,252 | +0.69% | 127.4만 |
|---|
| 2026.09.23 | ₩62,786 | ₩63,040 | ₩61,531 | ₩61,571 | -1.94% | 125.1만 |
|---|
| 2026.09.22 | ₩63,962 | ₩64,229 | ₩62,786 | ₩62,813 | -1.80% | 114.8만 |
|---|
| 2026.09.21 | ₩64,109 | ₩64,657 | ₩63,762 | ₩63,788 | -0.50% | 88.3만 |
|---|
| 2026.09.18 | ₩63,735 | ₩64,015 | ₩63,334 | ₩63,962 | +0.36% | 226.5만 |
|---|
| 2026.09.17 | ₩64,697 | ₩65,124 | ₩63,868 | ₩63,908 | -1.22% | 131.4만 |
|---|
| 2026.09.16 | ₩65,405 | ₩65,632 | ₩63,267 | ₩64,109 | -1.98% | 141.3만 |
|---|
| 2026.09.15 | ₩65,538 | ₩66,220 | ₩65,538 | ₩65,672 | +0.20% | 76.5만 |
|---|
| 2026.09.14 | ₩65,525 | ₩66,166 | ₩65,445 | ₩65,618 | +0.14% | 95.8만 |
|---|
| 2026.09.11 | ₩65,485 | ₩65,792 | ₩64,670 | ₩65,578 | +0.14% | 73.2만 |
|---|
| 2026.09.10 | ₩65,084 | ₩65,218 | ₩64,349 | ₩65,151 | +0.10% | 98만 |
|---|
| 2026.09.09 | ₩65,458 | ₩66,006 | ₩64,830 | ₩65,044 | -0.63% | 97.9만 |
|---|
| 2026.09.08 | ₩66,888 | ₩67,034 | ₩65,779 | ₩65,805 | -1.62% | 85만 |
|---|
| 2026.09.04 | ₩66,580 | ₩67,489 | ₩65,846 | ₩67,368 | +1.18% | 84.2만 |
|---|
| 2026.09.03 | ₩66,220 | ₩67,221 | ₩66,220 | ₩67,021 | +1.21% | 109.8만 |
|---|
| 2026.09.02 | ₩64,630 | ₩66,433 | ₩64,590 | ₩65,886 | +1.94% | 122.9만 |
|---|
| 2026.09.01 | ₩65,485 | ₩65,846 | ₩64,443 | ₩64,630 | -1.31% | 106.1만 |
|---|
| 2026.08.31 | ₩65,966 | ₩66,099 | ₩65,298 | ₩65,565 | -0.61% | 126.4만 |
|---|
| 2026.08.28 | ₩66,126 | ₩66,554 | ₩65,819 | ₩65,992 | -0.20% | 93.8만 |
|---|
| 2026.08.27 | ₩65,685 | ₩66,139 | ₩65,244 | ₩66,046 | +0.55% | 79.4만 |
|---|
| 2026.08.26 | ₩65,792 | ₩66,353 | ₩65,565 | ₩66,086 | +0.45% | 81.9만 |
|---|
| 2026.08.25 | ₩66,006 | ₩66,006 | ₩65,471 | ₩65,725 | -0.43% | 75.1만 |
|---|
| 2026.08.24 | ₩66,033 | ₩66,901 | ₩65,739 | ₩65,912 | -0.18% | 77.2만 |
|---|
| 2026.08.21 | ₩66,447 | ₩66,567 | ₩65,284 | ₩66,019 | -0.64% | 106.7만 |
|---|
| 2026.08.20 | ₩65,979 | ₩66,233 | ₩65,632 | ₩65,832 | -0.22% | 101.4만 |
|---|
| 2026.08.19 | ₩67,662 | ₩68,250 | ₩65,912 | ₩66,099 | -2.31% | 144.5만 |
|---|
| 2026.08.18 | ₩68,531 | ₩68,718 | ₩67,742 | ₩67,783 | -1.09% | 110.2만 |
|---|
| 2026.08.17 | ₩69,479 | ₩69,613 | ₩67,823 | ₩68,277 | -1.73% | 127.5만 |
|---|
| 2026.08.14 | ₩69,853 | ₩70,534 | ₩69,573 | ₩70,120 | +0.38% | 96.1만 |
|---|
| 2026.08.13 | ₩70,027 | ₩70,494 | ₩69,733 | ₩69,786 | -0.34% | 95.8만 |
|---|
| 2026.08.12 | ₩69,519 | ₩69,760 | ₩69,012 | ₩69,653 | +0.19% | 60.3만 |
|---|
| 2026.08.11 | ₩68,931 | ₩69,599 | ₩68,758 | ₩69,292 | +0.52% | 78.5만 |
|---|
| 2026.08.10 | ₩68,090 | ₩68,945 | ₩67,796 | ₩68,918 | +1.22% | 76.8만 |
|---|
| 2026.08.07 | ₩68,531 | ₩69,172 | ₩68,023 | ₩68,678 | +0.21% | 69.2만 |
|---|
| 2026.08.06 | ₩69,332 | ₩69,519 | ₩68,878 | ₩68,918 | -0.60% | 94.9만 |
|---|
| 2026.08.05 | ₩70,054 | ₩70,200 | ₩68,918 | ₩68,931 | -1.60% | 77.7만 |
|---|
| 2026.08.04 | ₩68,851 | ₩70,134 | ₩68,664 | ₩69,760 | +1.32% | 95.6만 |
|---|
| 2026.08.03 | ₩68,998 | ₩69,452 | ₩68,477 | ₩69,118 | +0.17% | 81.9만 |
|---|
| 2026.07.31 | ₩68,624 | ₩68,624 | ₩67,622 | ₩68,531 | -0.14% | 99만 |
|---|
| 2026.07.30 | ₩69,265 | ₩69,319 | ₩68,103 | ₩68,117 | -1.66% | 101.2만 |
|---|
| 2026.07.29 | ₩68,731 | ₩69,466 | ₩68,050 | ₩68,865 | +0.19% | 158.5만 |
|---|
| 2026.07.28 | ₩67,302 | ₩68,811 | ₩67,302 | ₩68,798 | +2.22% | 104만 |
|---|
| 2026.07.27 | ₩68,223 | ₩68,304 | ₩67,302 | ₩67,302 | -1.35% | 111.4만 |
|---|
| 2026.07.24 | ₩67,008 | ₩67,796 | ₩66,741 | ₩67,235 | +0.34% | 107.4만 |
|---|
| 2026.07.23 | ₩66,981 | ₩67,208 | ₩66,113 | ₩66,954 | -0.04% | 195.3만 |
|---|
| 2026.07.22 | ₩68,317 | ₩69,412 | ₩66,473 | ₩68,090 | -0.33% | 228.1만 |
|---|
| 2026.07.21 | ₩68,704 | ₩68,731 | ₩67,636 | ₩67,836 | -1.26% | 175.9만 |
|---|
| 2026.07.20 | ₩69,479 | ₩69,800 | ₩68,504 | ₩68,704 | -1.12% | 103.6만 |
|---|
| 2026.07.17 | ₩70,681 | ₩70,922 | ₩69,199 | ₩69,479 | -1.70% | 138.2만 |
|---|
| 2026.07.16 | ₩68,557 | ₩71,042 | ₩68,557 | ₩70,922 | +3.45% | 140.9만 |
|---|
| 2026.07.15 | ₩67,836 | ₩69,159 | ₩67,783 | ₩68,531 | +1.02% | 133.8만 |
|---|
| 2026.07.14 | ₩67,582 | ₩68,370 | ₩67,275 | ₩67,836 | +0.38% | 124.3만 |
|---|
| 2026.07.13 | ₩67,449 | ₩67,783 | ₩66,928 | ₩67,569 | +0.18% | 133.3만 |
|---|
| 2026.07.10 | ₩67,275 | ₩67,876 | ₩66,994 | ₩67,689 | +0.62% | 81만 |
|---|
| 2026.07.09 | ₩66,407 | ₩67,596 | ₩66,193 | ₩67,021 | +0.93% | 120만 |
|---|
| 2026.07.08 | ₩66,473 | ₩66,473 | ₩65,271 | ₩65,952 | -0.78% | 196.3만 |
|---|
| 2026.07.07 | ₩66,420 | ₩67,195 | ₩66,126 | ₩66,754 | +0.50% | 123.2만 |
|---|
| 2026.07.06 | ₩66,166 | ₩66,634 | ₩65,605 | ₩66,326 | +0.24% | 158.3만 |
|---|
| 2026.07.02 | ₩71,109 | ₩71,189 | ₩66,353 | ₩66,580 | -6.37% | 264.6만 |
|---|
| 2026.07.01 | ₩69,359 | ₩71,323 | ₩68,998 | ₩70,601 | +1.79% | 155.8만 |
|---|
| 2026.06.30 | ₩69,279 | ₩69,853 | ₩68,878 | ₩69,586 | +0.44% | 128.8만 |
|---|
| 2026.06.29 | ₩69,666 | ₩69,746 | ₩68,678 | ₩68,971 | -1.00% | 83.2만 |
|---|
| 2026.06.26 | ₩69,466 | ₩69,666 | ₩68,878 | ₩69,613 | +0.21% | 125.9만 |
|---|
| 2026.06.25 | ₩68,304 | ₩69,746 | ₩68,290 | ₩69,212 | +1.33% | 111.8만 |
|---|
| 2026.06.24 | ₩67,783 | ₩68,531 | ₩67,676 | ₩68,076 | +0.43% | 126.1만 |
|---|
| 2026.06.23 | ₩66,594 | ₩67,716 | ₩66,260 | ₩67,622 | +1.54% | 71.7만 |
|---|
| 2026.06.22 | ₩65,926 | ₩66,968 | ₩65,832 | ₩66,580 | +0.99% | 95.2만 |
|---|
| 2026.06.18 | ₩65,846 | ₩66,874 | ₩65,338 | ₩65,805 | -0.06% | 223.4만 |
|---|
| 2026.06.17 | ₩67,021 | ₩67,929 | ₩65,124 | ₩65,458 | -2.33% | 150.9만 |
|---|
| 2026.06.16 | ₩68,851 | ₩69,225 | ₩66,994 | ₩67,262 | -2.31% | 172.7만 |
|---|
| 2026.06.15 | ₩70,027 | ₩70,615 | ₩68,183 | ₩68,304 | -2.46% | 126.1만 |
|---|
| 2026.06.12 | ₩69,346 | ₩69,987 | ₩69,346 | ₩69,599 | +0.37% | 91.9만 |
|---|
| 2026.06.11 | ₩68,410 | ₩69,025 | ₩67,702 | ₩68,971 | +0.82% | 92.6만 |
|---|
| 2026.06.10 | ₩67,716 | ₩68,918 | ₩67,622 | ₩68,183 | +0.69% | 77.2만 |
|---|
| 2026.06.09 | ₩67,195 | ₩68,865 | ₩67,061 | ₩67,756 | +0.83% | 88.8만 |
|---|
| 2026.06.08 | ₩66,380 | ₩67,275 | ₩66,113 | ₩66,674 | +0.44% | 74.5만 |
|---|
| 2026.06.05 | ₩65,712 | ₩66,594 | ₩65,365 | ₩66,260 | +0.83% | 120만 |
|---|
| 2026.06.04 | ₩64,830 | ₩65,952 | ₩64,670 | ₩65,739 | +1.40% | 110.4만 |
|---|
| 2026.06.03 | ₩64,470 | ₩64,496 | ₩63,668 | ₩63,735 | -1.14% | 78.8만 |
|---|
| 2026.06.02 | ₩63,695 | ₩65,097 | ₩63,668 | ₩64,844 | +1.80% | 99.9만 |
|---|
| 2026.06.01 | ₩64,069 | ₩64,456 | ₩63,454 | ₩63,668 | -0.63% | 71.4만 |
|---|
| 2026.05.29 | ₩64,630 | ₩65,097 | ₩64,349 | ₩64,643 | +0.02% | 80.1만 |
|---|
| 2026.05.28 | ₩64,216 | ₩64,750 | ₩63,655 | ₩64,630 | +0.64% | 110만 |
|---|
| 2026.05.27 | ₩64,683 | ₩65,111 | ₩64,002 | ₩64,323 | -0.56% | 91.4만 |
|---|
| 2026.05.26 | ₩64,416 | ₩65,191 | ₩64,256 | ₩64,643 | +0.35% | 89.3만 |
|---|
| 2026.05.22 | ₩64,349 | ₩64,643 | ₩63,534 | ₩64,309 | -0.06% | 96.4만 |
|---|
| 2026.05.21 | ₩63,895 | ₩64,643 | ₩63,468 | ₩64,349 | +0.71% | 99.4만 |
|---|
| 2026.05.20 | ₩63,080 | ₩64,670 | ₩62,653 | ₩64,510 | +2.27% | 107.8만 |
|---|
| 2026.05.19 | ₩63,187 | ₩63,321 | ₩62,279 | ₩62,826 | -0.57% | 90.7만 |
|---|
| 2026.05.18 | ₩62,720 | ₩63,548 | ₩62,720 | ₩63,214 | +0.79% | 62.1만 |
|---|
| 2026.05.15 | ₩63,040 | ₩63,374 | ₩61,504 | ₩62,426 | -0.97% | 109.8만 |
|---|
| 2026.05.14 | ₩62,773 | ₩63,548 | ₩62,720 | ₩62,947 | +0.28% | 67.9만 |
|---|
| 2026.05.13 | ₩63,027 | ₩63,254 | ₩62,038 | ₩62,265 | -1.21% | 84.6만 |
|---|
| 2026.05.12 | ₩63,548 | ₩63,548 | ₩61,865 | ₩63,147 | -0.63% | 75.9만 |
|---|
| 2026.05.11 | ₩65,031 | ₩65,298 | ₩62,867 | ₩63,534 | -2.30% | 127만 |
|---|
| 2026.05.08 | ₩64,897 | ₩65,151 | ₩64,429 | ₩64,790 | -0.16% | 78.2만 |
|---|
| 2026.05.07 | ₩65,565 | ₩65,926 | ₩64,283 | ₩64,563 | -1.53% | 100.9만 |
|---|
| 2026.05.06 | ₩65,271 | ₩66,113 | ₩65,271 | ₩65,632 | +0.55% | 90.7만 |
|---|
| 2026.05.05 | ₩64,055 | ₩64,884 | ₩63,975 | ₩64,763 | +1.11% | 73.1만 |
|---|
| 2026.05.04 | ₩64,376 | ₩65,111 | ₩63,868 | ₩63,989 | -0.60% | 78.3만 |
|---|
| 2026.05.01 | ₩64,349 | ₩65,138 | ₩63,615 | ₩64,884 | +0.83% | 154만 |
|---|
| 2026.04.30 | ₩63,347 | ₩64,603 | ₩63,094 | ₩64,336 | +1.56% | 235.3만 |
|---|
| 2026.04.29 | ₩64,216 | ₩64,857 | ₩63,414 | ₩63,454 | -1.19% | 87.6만 |
|---|
| 2026.04.28 | ₩64,977 | ₩65,552 | ₩64,336 | ₩64,523 | -0.70% | 108.3만 |
|---|
| 2026.04.27 | ₩63,588 | ₩64,630 | ₩63,588 | ₩64,389 | +1.26% | 117.7만 |
|---|
| 2026.04.24 | ₩64,804 | ₩64,817 | ₩63,214 | ₩63,414 | -2.14% | 112만 |
|---|
| 2026.04.23 | ₩63,828 | ₩64,884 | ₩63,494 | ₩64,804 | +1.53% | 94만 |
|---|
| 2026.04.22 | ₩64,136 | ₩64,323 | ₩62,252 | ₩63,481 | -1.02% | 205만 |
|---|
| 2026.04.21 | ₩65,739 | ₩66,139 | ₩64,536 | ₩64,817 | -1.40% | 201.3만 |
|---|
| 2026.04.20 | ₩64,817 | ₩66,006 | ₩64,817 | ₩65,779 | +1.48% | 163.7만 |
|---|
| 2026.04.17 | ₩64,697 | ₩66,393 | ₩64,496 | ₩65,097 | +0.62% | 144.2만 |
|---|
| 2026.04.16 | ₩63,962 | ₩64,416 | ₩63,721 | ₩63,842 | -0.19% | 84.9만 |
|---|
| 2026.04.15 | ₩64,216 | ₩64,576 | ₩63,601 | ₩63,962 | -0.40% | 80.5만 |
|---|
| 2026.04.14 | ₩64,189 | ₩64,777 | ₩63,695 | ₩64,349 | +0.25% | 110.1만 |
|---|
| 2026.04.13 | ₩63,267 | ₩64,336 | ₩62,573 | ₩64,136 | +1.37% | 87.8만 |
|---|
| 2026.04.10 | ₩64,216 | ₩64,496 | ₩63,922 | ₩64,042 | -0.27% | 119.9만 |
|---|
| 2026.04.09 | ₩63,241 | ₩64,763 | ₩63,027 | ₩64,229 | +1.56% | 144.4만 |
|---|
| 2026.04.08 | ₩63,548 | ₩64,416 | ₩63,094 | ₩63,441 | -0.17% | 143.9만 |
|---|
| 2026.04.07 | ₩62,239 | ₩62,786 | ₩61,731 | ₩62,305 | +0.11% | 87.6만 |
|---|
| 2026.04.06 | ₩62,118 | ₩62,786 | ₩61,464 | ₩62,639 | +0.84% | 64.6만 |
|---|
| 2026.04.02 | ₩61,023 | ₩62,346 | ₩60,809 | ₩61,865 | +1.38% | 94.7만 |
|---|
| 2026.04.01 | ₩61,638 | ₩62,172 | ₩61,317 | ₩61,678 | +0.07% | 85.7만 |
|---|
| 2026.03.31 | ₩59,954 | ₩61,931 | ₩59,954 | ₩61,304 | +2.25% | 124.4만 |
|---|
| 2026.03.30 | ₩59,954 | ₩60,262 | ₩59,393 | ₩59,807 | -0.25% | 86만 |
|---|
| 2026.03.27 | ₩60,435 | ₩60,569 | ₩59,353 | ₩59,473 | -1.59% | 99.2만 |
|---|
| 2026.03.26 | ₩59,807 | ₩60,783 | ₩59,674 | ₩60,662 | +1.43% | 78.8만 |
|---|
| 2026.03.25 | ₩60,235 | ₩60,742 | ₩59,460 | ₩60,141 | -0.16% | 86.8만 |
|---|
| 2026.03.24 | ₩58,271 | ₩60,515 | ₩58,271 | ₩59,714 | +2.48% | 125.1만 |
|---|
| 2026.03.23 | ₩60,115 | ₩60,756 | ₩58,832 | ₩59,006 | -1.84% | 159.2만 |
|---|
| 2026.03.20 | ₩59,380 | ₩59,500 | ₩58,351 | ₩58,565 | -1.37% | 643.5만 |
|---|
| 2026.03.19 | ₩58,258 | ₩59,634 | ₩57,910 | ₩59,286 | +1.77% | 111.2만 |
|---|
| 2026.03.18 | ₩58,672 | ₩59,006 | ₩58,271 | ₩58,431 | -0.41% | 144만 |
|---|
| 2026.03.17 | ₩59,300 | ₩60,008 | ₩58,846 | ₩58,872 | -0.72% | 113만 |
|---|
| 2026.03.16 | ₩58,565 | ₩59,139 | ₩58,378 | ₩58,658 | +0.16% | 85.8만 |
|---|
| 2026.03.13 | ₩58,912 | ₩59,220 | ₩57,817 | ₩57,977 | -1.59% | 93.4만 |
|---|
| 2026.03.12 | ₩57,617 | ₩59,166 | ₩57,429 | ₩58,565 | +1.65% | 172.8만 |
|---|
| 2026.03.11 | ₩59,220 | ₩59,540 | ₩58,044 | ₩58,699 | -0.88% | 128.1만 |
|---|
| 2026.03.10 | ₩59,834 | ₩60,916 | ₩58,979 | ₩59,447 | -0.65% | 173.7만 |
|---|
| 2026.03.09 | ₩59,086 | ₩60,582 | ₩57,550 | ₩59,794 | +1.20% | 152.3만 |
|---|
| 2026.03.06 | ₩60,288 | ₩60,809 | ₩59,099 | ₩60,235 | -0.09% | 174.3만 |
|---|
| 2026.03.05 | ₩62,118 | ₩62,800 | ₩61,838 | ₩62,052 | -0.11% | 102.7만 |
|---|
| 2026.03.04 | ₩62,973 | ₩63,401 | ₩62,185 | ₩62,559 | -0.66% | 121.3만 |
|---|
| 2026.03.03 | ₩62,346 | ₩64,029 | ₩61,330 | ₩62,973 | +1.01% | 106.6만 |
|---|
| 2026.03.02 | ₩61,491 | ₩63,962 | ₩61,090 | ₩63,695 | +3.58% | 92.4만 |
|---|
| 2026.02.27 | ₩64,256 | ₩64,710 | ₩61,584 | ₩62,199 | -3.20% | 150.2만 |
|---|
| 2026.02.26 | ₩65,592 | ₩66,554 | ₩64,790 | ₩65,872 | +0.43% | 73.2만 |
|---|
| 2026.02.25 | ₩65,512 | ₩66,073 | ₩64,617 | ₩65,498 | -0.02% | 84.3만 |
|---|
| 2026.02.24 | ₩64,403 | ₩65,071 | ₩63,802 | ₩64,964 | +0.87% | 107.2만 |
|---|
| 2026.02.23 | ₩66,313 | ₩67,208 | ₩64,015 | ₩64,496 | -2.74% | 133.2만 |
|---|
| 2026.02.20 | ₩65,485 | ₩66,594 | ₩64,483 | ₩66,554 | +1.63% | 189.7만 |
|---|
| 2026.02.19 | ₩65,699 | ₩65,886 | ₩64,777 | ₩65,565 | -0.20% | 98.5만 |
|---|
| 2026.02.18 | ₩66,126 | ₩67,248 | ₩65,992 | ₩66,099 | -0.04% | 97.9만 |
|---|
| 2026.02.17 | ₩66,407 | ₩67,181 | ₩65,645 | ₩66,139 | -0.40% | 97.1만 |
|---|
| 2026.02.13 | ₩65,298 | ₩66,233 | ₩64,617 | ₩66,099 | +1.23% | 76.6만 |
|---|
| 2026.02.12 | ₩66,500 | ₩67,529 | ₩63,908 | ₩65,298 | -1.81% | 116.6만 |
|---|
| 2026.02.11 | ₩68,143 | ₩68,491 | ₩65,712 | ₩65,792 | -3.45% | 108.4만 |
|---|
| 2026.02.10 | ₩68,491 | ₩68,704 | ₩66,861 | ₩67,529 | -1.40% | 100.7만 |
|---|
| 2026.02.09 | ₩68,544 | ₩68,985 | ₩68,210 | ₩68,531 | -0.02% | 74.6만 |
|---|
| 2026.02.06 | ₩67,382 | ₩68,704 | ₩66,794 | ₩68,664 | +1.90% | 110.5만 |
|---|
| 2026.02.05 | ₩66,674 | ₩67,315 | ₩65,378 | ₩66,647 | -0.04% | 123.8만 |
|---|
| 2026.02.04 | ₩66,113 | ₩67,676 | ₩65,859 | ₩66,834 | +1.09% | 102.2만 |
|---|
| 2026.02.03 | ₩64,924 | ₩66,420 | ₩64,617 | ₩65,605 | +1.05% | 145.4만 |
|---|
| 2026.02.02 | ₩63,214 | ₩65,084 | ₩62,773 | ₩64,710 | +2.37% | 125.5만 |
|---|
| 2026.01.30 | ₩62,947 | ₩63,989 | ₩62,947 | ₩63,534 | +0.93% | 163만 |
|---|
| 2026.01.29 | ₩63,067 | ₩63,160 | ₩62,239 | ₩63,120 | +0.08% | 143.5만 |
|---|
| 2026.01.28 | ₩62,145 | ₩63,628 | ₩61,771 | ₩62,519 | +0.60% | 116.9만 |
|---|
| 2026.01.27 | ₩62,025 | ₩62,519 | ₩61,223 | ₩62,078 | +0.09% | 113.8만 |
|---|
| 2026.01.26 | ₩61,557 | ₩62,025 | ₩60,970 | ₩61,811 | +0.41% | 146.1만 |
|---|
| 2026.01.23 | ₩63,401 | ₩63,641 | ₩61,143 | ₩61,370 | -3.20% | 211.3만 |
|---|
| 2026.01.22 | ₩64,002 | ₩64,910 | ₩63,388 | ₩63,588 | -0.65% | 219.1만 |
|---|
| 2026.01.21 | ₩62,239 | ₩66,380 | ₩61,450 | ₩63,895 | +2.66% | 462만 |
|---|
| 2026.01.20 | ₩63,802 | ₩64,937 | ₩63,454 | ₩63,855 | +0.08% | 312.9만 |
|---|
| 2026.01.16 | ₩64,804 | ₩65,378 | ₩64,723 | ₩64,790 | -0.02% | 180.5만 |
|---|
| 2026.01.15 | ₩63,828 | ₩64,910 | ₩63,668 | ₩64,804 | +1.53% | 106.9만 |
|---|
| 2026.01.14 | ₩62,092 | ₩64,176 | ₩61,891 | ₩63,828 | +2.80% | 134.6만 |
|---|
| 2026.01.13 | ₩63,802 | ₩63,895 | ₩61,945 | ₩62,132 | -2.62% | 159.7만 |
|---|
| 2026.01.12 | ₩64,122 | ₩64,416 | ₩63,401 | ₩64,096 | -0.04% | 112.1만 |
|---|
| 2026.01.09 | ₩64,323 | ₩65,231 | ₩63,802 | ₩64,536 | +0.33% | 133.8만 |
|---|
| 2026.01.08 | ₩62,773 | ₩64,884 | ₩62,586 | ₩64,216 | +2.30% | 118.9만 |
|---|
| 2026.01.07 | ₩63,094 | ₩63,534 | ₩61,758 | ₩62,733 | -0.57% | 168.6만 |
|---|
| 2026.01.06 | ₩62,840 | ₩63,548 | ₩62,439 | ₩63,414 | +0.91% | 102만 |
|---|
| 2026.01.05 | ₩62,626 | ₩64,136 | ₩62,533 | ₩62,907 | +0.45% | 176.6만 |
|---|
| 2026.01.02 | ₩61,651 | ₩63,134 | ₩60,996 | ₩62,840 | +1.93% | 87.5만 |
|---|
| 2025.12.31 | ₩62,252 | ₩62,412 | ₩61,437 | ₩61,477 | -1.24% | 101.5만 |
|---|
| 2025.12.30 | ₩62,319 | ₩62,519 | ₩61,851 | ₩62,172 | -0.24% | 73.2만 |
|---|
| 2025.12.29 | ₩63,147 | ₩63,321 | ₩62,212 | ₩62,252 | -1.42% | 52.8만 |
|---|
| 2025.12.26 | ₩63,040 | ₩63,534 | ₩62,773 | ₩63,000 | -0.06% | 58.2만 |
|---|
| 2025.12.24 | ₩63,214 | ₩63,361 | ₩62,786 | ₩63,040 | -0.27% | 47.4만 |
|---|
| 2025.12.23 | ₩63,922 | ₩64,149 | ₩63,174 | ₩63,214 | -1.11% | 72.2만 |
|---|
| 2025.12.22 | ₩63,080 | ₩64,256 | ₩63,000 | ₩63,908 | +1.31% | 72.9만 |
|---|
| 2025.12.19 | ₩63,788 | ₩64,363 | ₩62,853 | ₩63,160 | -0.98% | 276만 |
|---|
| 2025.12.18 | ₩64,897 | ₩65,338 | ₩64,055 | ₩64,136 | -1.17% | 90만 |
|---|
| 2025.12.17 | ₩64,283 | ₩65,284 | ₩64,283 | ₩64,590 | +0.48% | 83.5만 |
|---|
| 2025.12.16 | ₩64,590 | ₩64,710 | ₩63,762 | ₩64,242 | -0.54% | 94.4만 |
|---|
| 2025.12.15 | ₩65,699 | ₩65,832 | ₩64,176 | ₩64,296 | -2.14% | 105.3만 |
|---|
| 2025.12.12 | ₩65,445 | ₩65,632 | ₩64,443 | ₩65,057 | -0.59% | 90.1만 |
|---|
| 2025.12.11 | ₩64,723 | ₩65,832 | ₩64,710 | ₩65,191 | +0.72% | 75.5만 |
|---|
| 2025.12.10 | ₩62,292 | ₩65,124 | ₩62,078 | ₩64,763 | +3.97% | 107만 |
|---|
| 2025.12.09 | ₩62,452 | ₩63,534 | ₩62,199 | ₩62,292 | -0.26% | 76.9만 |
|---|
| 2025.12.08 | ₩63,054 | ₩63,708 | ₩62,399 | ₩62,452 | -0.95% | 88.6만 |
|---|
| 2025.12.05 | ₩62,372 | ₩63,334 | ₩62,252 | ₩63,134 | +1.22% | 81.6만 |
|---|
| 2025.12.04 | ₩62,052 | ₩62,720 | ₩61,704 | ₩62,693 | +1.03% | 135.2만 |
|---|
| 2025.12.03 | ₩61,597 | ₩62,613 | ₩61,464 | ₩62,319 | +1.17% | 140.5만 |
|---|
| 2025.12.02 | ₩62,132 | ₩62,439 | ₩61,437 | ₩61,437 | -1.12% | 78.1만 |
|---|
| 2025.12.01 | ₩60,916 | ₩62,199 | ₩60,916 | ₩62,025 | +1.82% | 98.1만 |
|---|
| 2025.11.28 | ₩61,851 | ₩61,851 | ₩61,330 | ₩61,477 | -0.60% | 37.9만 |
|---|
| 2025.11.26 | ₩61,157 | ₩61,958 | ₩60,649 | ₩61,450 | +0.48% | 71.4만 |
|---|
| 2025.11.25 | ₩60,155 | ₩61,744 | ₩60,155 | ₩61,384 | +2.04% | 132.4만 |
|---|
| 2025.11.24 | ₩60,195 | ₩60,555 | ₩59,554 | ₩59,928 | -0.44% | 143.1만 |
|---|
| 2025.11.21 | ₩58,284 | ₩60,302 | ₩58,044 | ₩59,727 | +2.48% | 104만 |
|---|
| 2025.11.20 | ₩59,019 | ₩59,607 | ₩57,536 | ₩57,777 | -2.11% | 138.5만 |
|---|
| 2025.11.19 | ₩57,443 | ₩58,618 | ₩57,242 | ₩58,458 | +1.77% | 91.2만 |
|---|
| 2025.11.18 | ₩56,681 | ₩57,763 | ₩56,601 | ₩57,443 | +1.34% | 120.4만 |
|---|
| 2025.11.17 | ₩58,685 | ₩59,113 | ₩56,802 | ₩56,962 | -2.94% | 138.8만 |
|---|
| 2025.11.14 | ₩58,445 | ₩59,153 | ₩57,790 | ₩58,912 | +0.80% | 99.2만 |
|---|
| 2025.11.13 | ₩59,807 | ₩60,235 | ₩58,445 | ₩58,752 | -1.76% | 113.8만 |
|---|
| 2025.11.12 | ₩60,275 | ₩60,849 | ₩59,700 | ₩60,088 | -0.31% | 108.5만 |
|---|
| 2025.11.11 | ₩59,807 | ₩60,288 | ₩59,139 | ₩60,048 | +0.40% | 84.5만 |
|---|
| 2025.11.10 | ₩59,393 | ₩60,542 | ₩58,859 | ₩59,607 | +0.36% | 129.8만 |
|---|
| 2025.11.07 | ₩58,244 | ₩59,313 | ₩57,470 | ₩59,286 | +1.79% | 189만 |
|---|
| 2025.11.06 | ₩59,260 | ₩59,861 | ₩58,391 | ₩58,498 | -1.28% | 137.5만 |
|---|
| 2025.11.05 | ₩59,540 | ₩60,515 | ₩59,153 | ₩59,340 | -0.34% | 107.9만 |
|---|
| 2025.11.04 | ₩59,460 | ₩59,928 | ₩58,485 | ₩59,714 | +0.43% | 130.7만 |
|---|
| 2025.11.03 | ₩59,767 | ₩60,462 | ₩59,059 | ₩59,781 | +0.02% | 132만 |
|---|
| 2025.10.31 | ₩59,407 | ₩60,328 | ₩58,779 | ₩60,101 | +1.17% | 170.6만 |
|---|
| 2025.10.30 | ₩60,181 | ₩60,983 | ₩59,473 | ₩59,513 | -1.11% | 143.3만 |
|---|
| 2025.10.29 | ₩60,395 | ₩61,290 | ₩59,647 | ₩60,221 | -0.29% | 119.1만 |
|---|
| 2025.10.28 | ₩61,450 | ₩61,638 | ₩60,408 | ₩60,702 | -1.22% | 92.8만 |
|---|
| 2025.10.27 | ₩61,704 | ₩61,704 | ₩60,943 | ₩61,491 | -0.35% | 102만 |
|---|
| 2025.10.24 | ₩60,983 | ₩61,491 | ₩60,649 | ₩61,103 | +0.20% | 104.8만 |
|---|
| 2025.10.23 | ₩60,783 | ₩60,983 | ₩59,727 | ₩60,208 | -0.95% | 121.4만 |
|---|
| 2025.10.22 | ₩61,130 | ₩61,691 | ₩60,475 | ₩60,769 | -0.59% | 208.2만 |
|---|
| 2025.10.21 | ₩61,157 | ₩62,065 | ₩60,729 | ₩60,783 | -0.61% | 184.5만 |
|---|
| 2025.10.20 | ₩61,464 | ₩62,172 | ₩61,036 | ₩61,718 | +0.41% | 173.4만 |
|---|
| 2025.10.17 | ₩60,288 | ₩61,624 | ₩58,859 | ₩61,397 | +1.84% | 346.5만 |
|---|
| 2025.10.16 | ₩67,088 | ₩67,128 | ₩62,720 | ₩62,813 | -6.37% | 212.9만 |
|---|
| 2025.10.15 | ₩68,931 | ₩69,065 | ₩66,847 | ₩67,462 | -2.13% | 140.6만 |
|---|
| 2025.10.14 | ₩66,326 | ₩68,691 | ₩66,179 | ₩68,544 | +3.34% | 158.1만 |
|---|
| 2025.10.13 | ₩66,433 | ₩67,475 | ₩66,073 | ₩67,141 | +1.07% | 123만 |
|---|
| 2025.10.10 | ₩68,865 | ₩69,038 | ₩65,191 | ₩65,231 | -5.28% | 108.1만 |
|---|