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 | ₩59,647 | ₩59,780 | ₩59,166 | ₩59,286 | -0.60% | 150.5만 |
| 2026.10.08 | ₩57,951 | ₩60,061 | ₩57,885 | ₩59,887 | +3.34% | 237.3만 |
| 2026.10.07 | ₩59,246 | ₩59,353 | ₩57,805 | ₩58,152 | -1.85% | 365.3만 |
| 2026.10.06 | ₩62,370 | ₩62,611 | ₩58,993 | ₩59,513 | -4.58% | 439.4만 |
| 2026.10.05 | ₩62,183 | ₩62,611 | ₩61,876 | ₩62,197 | +0.02% | 126.7만 |
| 2026.10.02 | ₩62,557 | ₩63,024 | ₩62,077 | ₩62,357 | -0.32% | 105.7만 |
| 2026.10.01 | ₩61,276 | ₩61,983 | ₩60,208 | ₩61,863 | +0.96% | 122.6만 |
| 2026.09.30 | ₩61,676 | ₩62,277 | ₩61,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,356 |
| -0.52% |
| 117.2만 |
| 2026.09.29 | ₩62,223 | ₩62,624 | ₩61,249 | ₩61,676 | -0.88% | 119.7만 |
|---|
| 2026.09.28 | ₩62,477 | ₩62,571 | ₩61,810 | ₩62,223 | -0.41% | 146만 |
|---|
| 2026.09.25 | ₩62,210 | ₩62,811 | ₩62,050 | ₩62,597 | +0.62% | 110.6만 |
|---|
| 2026.09.24 | ₩61,783 | ₩62,304 | ₩61,396 | ₩62,210 | +0.69% | 127.4만 |
|---|
| 2026.09.23 | ₩62,744 | ₩62,998 | ₩61,489 | ₩61,529 | -1.94% | 125.1만 |
|---|
| 2026.09.22 | ₩63,919 | ₩64,186 | ₩62,744 | ₩62,771 | -1.80% | 114.8만 |
|---|
| 2026.09.21 | ₩64,066 | ₩64,613 | ₩63,719 | ₩63,745 | -0.50% | 88.3만 |
|---|
| 2026.09.18 | ₩63,692 | ₩63,972 | ₩63,291 | ₩63,919 | +0.36% | 226.5만 |
|---|
| 2026.09.17 | ₩64,653 | ₩65,080 | ₩63,825 | ₩63,865 | -1.22% | 131.4만 |
|---|
| 2026.09.16 | ₩65,361 | ₩65,588 | ₩63,225 | ₩64,066 | -1.98% | 141.3만 |
|---|
| 2026.09.15 | ₩65,494 | ₩66,175 | ₩65,494 | ₩65,628 | +0.20% | 76.5만 |
|---|
| 2026.09.14 | ₩65,481 | ₩66,122 | ₩65,401 | ₩65,574 | +0.14% | 95.8만 |
|---|
| 2026.09.11 | ₩65,441 | ₩65,748 | ₩64,626 | ₩65,534 | +0.14% | 73.2만 |
|---|
| 2026.09.10 | ₩65,040 | ₩65,174 | ₩64,306 | ₩65,107 | +0.10% | 98만 |
|---|
| 2026.09.09 | ₩65,414 | ₩65,961 | ₩64,787 | ₩65,000 | -0.63% | 97.9만 |
|---|
| 2026.09.08 | ₩66,842 | ₩66,989 | ₩65,734 | ₩65,761 | -1.62% | 85만 |
|---|
| 2026.09.04 | ₩66,535 | ₩67,443 | ₩65,801 | ₩67,323 | +1.18% | 84.2만 |
|---|
| 2026.09.03 | ₩66,175 | ₩67,176 | ₩66,175 | ₩66,976 | +1.21% | 109.8만 |
|---|
| 2026.09.02 | ₩64,586 | ₩66,389 | ₩64,546 | ₩65,841 | +1.94% | 122.9만 |
|---|
| 2026.09.01 | ₩65,441 | ₩65,801 | ₩64,399 | ₩64,586 | -1.31% | 106.1만 |
|---|
| 2026.08.31 | ₩65,921 | ₩66,055 | ₩65,254 | ₩65,521 | -0.61% | 126.4만 |
|---|
| 2026.08.28 | ₩66,082 | ₩66,509 | ₩65,774 | ₩65,948 | -0.20% | 93.8만 |
|---|
| 2026.08.27 | ₩65,641 | ₩66,095 | ₩65,200 | ₩66,001 | +0.55% | 79.4만 |
|---|
| 2026.08.26 | ₩65,748 | ₩66,308 | ₩65,521 | ₩66,041 | +0.45% | 81.9만 |
|---|
| 2026.08.25 | ₩65,961 | ₩65,961 | ₩65,427 | ₩65,681 | -0.43% | 75.1만 |
|---|
| 2026.08.24 | ₩65,988 | ₩66,856 | ₩65,694 | ₩65,868 | -0.18% | 77.2만 |
|---|
| 2026.08.21 | ₩66,402 | ₩66,522 | ₩65,240 | ₩65,975 | -0.64% | 106.7만 |
|---|
| 2026.08.20 | ₩65,935 | ₩66,188 | ₩65,588 | ₩65,788 | -0.22% | 101.4만 |
|---|
| 2026.08.19 | ₩67,617 | ₩68,204 | ₩65,868 | ₩66,055 | -2.31% | 144.5만 |
|---|
| 2026.08.18 | ₩68,484 | ₩68,671 | ₩67,697 | ₩67,737 | -1.09% | 110.2만 |
|---|
| 2026.08.17 | ₩69,432 | ₩69,566 | ₩67,777 | ₩68,231 | -1.73% | 127.5만 |
|---|
| 2026.08.14 | ₩69,806 | ₩70,487 | ₩69,526 | ₩70,073 | +0.38% | 96.1만 |
|---|
| 2026.08.13 | ₩69,980 | ₩70,447 | ₩69,686 | ₩69,739 | -0.34% | 95.8만 |
|---|
| 2026.08.12 | ₩69,472 | ₩69,713 | ₩68,965 | ₩69,606 | +0.19% | 60.3만 |
|---|
| 2026.08.11 | ₩68,885 | ₩69,552 | ₩68,711 | ₩69,245 | +0.52% | 78.5만 |
|---|
| 2026.08.10 | ₩68,044 | ₩68,898 | ₩67,750 | ₩68,872 | +1.22% | 76.8만 |
|---|
| 2026.08.07 | ₩68,484 | ₩69,125 | ₩67,977 | ₩68,631 | +0.21% | 69.2만 |
|---|
| 2026.08.06 | ₩69,285 | ₩69,472 | ₩68,832 | ₩68,872 | -0.60% | 94.9만 |
|---|
| 2026.08.05 | ₩70,006 | ₩70,153 | ₩68,872 | ₩68,885 | -1.60% | 77.7만 |
|---|
| 2026.08.04 | ₩68,805 | ₩70,086 | ₩68,618 | ₩69,713 | +1.32% | 95.6만 |
|---|
| 2026.08.03 | ₩68,952 | ₩69,406 | ₩68,431 | ₩69,072 | +0.17% | 81.9만 |
|---|
| 2026.07.31 | ₩68,578 | ₩68,578 | ₩67,577 | ₩68,484 | -0.14% | 99만 |
|---|
| 2026.07.30 | ₩69,219 | ₩69,272 | ₩68,057 | ₩68,071 | -1.66% | 101.2만 |
|---|
| 2026.07.29 | ₩68,685 | ₩69,419 | ₩68,004 | ₩68,818 | +0.19% | 158.5만 |
|---|
| 2026.07.28 | ₩67,256 | ₩68,765 | ₩67,256 | ₩68,751 | +2.22% | 104만 |
|---|
| 2026.07.27 | ₩68,177 | ₩68,258 | ₩67,256 | ₩67,256 | -1.35% | 111.4만 |
|---|
| 2026.07.24 | ₩66,963 | ₩67,750 | ₩66,696 | ₩67,190 | +0.34% | 107.4만 |
|---|
| 2026.07.23 | ₩66,936 | ₩67,163 | ₩66,068 | ₩66,909 | -0.04% | 195.3만 |
|---|
| 2026.07.22 | ₩68,271 | ₩69,366 | ₩66,429 | ₩68,044 | -0.33% | 228.1만 |
|---|
| 2026.07.21 | ₩68,658 | ₩68,685 | ₩67,590 | ₩67,790 | -1.26% | 175.9만 |
|---|
| 2026.07.20 | ₩69,432 | ₩69,753 | ₩68,458 | ₩68,658 | -1.12% | 103.6만 |
|---|
| 2026.07.17 | ₩70,634 | ₩70,874 | ₩69,152 | ₩69,432 | -1.70% | 138.2만 |
|---|
| 2026.07.16 | ₩68,511 | ₩70,994 | ₩68,511 | ₩70,874 | +3.45% | 140.9만 |
|---|
| 2026.07.15 | ₩67,790 | ₩69,112 | ₩67,737 | ₩68,484 | +1.02% | 133.8만 |
|---|
| 2026.07.14 | ₩67,537 | ₩68,324 | ₩67,230 | ₩67,790 | +0.38% | 124.3만 |
|---|
| 2026.07.13 | ₩67,403 | ₩67,737 | ₩66,882 | ₩67,523 | +0.18% | 133.3만 |
|---|
| 2026.07.10 | ₩67,230 | ₩67,830 | ₩66,949 | ₩67,643 | +0.62% | 81만 |
|---|
| 2026.07.09 | ₩66,362 | ₩67,550 | ₩66,148 | ₩66,976 | +0.93% | 120만 |
|---|
| 2026.07.08 | ₩66,429 | ₩66,429 | ₩65,227 | ₩65,908 | -0.78% | 196.3만 |
|---|
| 2026.07.07 | ₩66,375 | ₩67,149 | ₩66,082 | ₩66,709 | +0.50% | 123.2만 |
|---|
| 2026.07.06 | ₩66,122 | ₩66,589 | ₩65,561 | ₩66,282 | +0.24% | 158.3만 |
|---|
| 2026.07.02 | ₩71,061 | ₩71,141 | ₩66,308 | ₩66,535 | -6.37% | 264.6만 |
|---|
| 2026.07.01 | ₩69,312 | ₩71,275 | ₩68,952 | ₩70,554 | +1.79% | 155.8만 |
|---|
| 2026.06.30 | ₩69,232 | ₩69,806 | ₩68,832 | ₩69,539 | +0.44% | 128.8만 |
|---|
| 2026.06.29 | ₩69,619 | ₩69,699 | ₩68,631 | ₩68,925 | -1.00% | 83.2만 |
|---|
| 2026.06.26 | ₩69,419 | ₩69,619 | ₩68,832 | ₩69,566 | +0.21% | 125.9만 |
|---|
| 2026.06.25 | ₩68,258 | ₩69,699 | ₩68,244 | ₩69,165 | +1.33% | 111.8만 |
|---|
| 2026.06.24 | ₩67,737 | ₩68,484 | ₩67,630 | ₩68,031 | +0.43% | 126.1만 |
|---|
| 2026.06.23 | ₩66,549 | ₩67,670 | ₩66,215 | ₩67,577 | +1.54% | 71.7만 |
|---|
| 2026.06.22 | ₩65,881 | ₩66,923 | ₩65,788 | ₩66,535 | +0.99% | 95.2만 |
|---|
| 2026.06.18 | ₩65,801 | ₩66,829 | ₩65,294 | ₩65,761 | -0.06% | 223.4만 |
|---|
| 2026.06.17 | ₩66,976 | ₩67,884 | ₩65,080 | ₩65,414 | -2.33% | 150.9만 |
|---|
| 2026.06.16 | ₩68,805 | ₩69,179 | ₩66,949 | ₩67,216 | -2.31% | 172.7만 |
|---|
| 2026.06.15 | ₩69,980 | ₩70,567 | ₩68,137 | ₩68,258 | -2.46% | 126.1만 |
|---|
| 2026.06.12 | ₩69,299 | ₩69,940 | ₩69,299 | ₩69,552 | +0.37% | 91.9만 |
|---|
| 2026.06.11 | ₩68,364 | ₩68,978 | ₩67,657 | ₩68,925 | +0.82% | 92.6만 |
|---|
| 2026.06.10 | ₩67,670 | ₩68,872 | ₩67,577 | ₩68,137 | +0.69% | 77.2만 |
|---|
| 2026.06.09 | ₩67,149 | ₩68,818 | ₩67,016 | ₩67,710 | +0.83% | 88.8만 |
|---|
| 2026.06.08 | ₩66,335 | ₩67,230 | ₩66,068 | ₩66,629 | +0.44% | 74.5만 |
|---|
| 2026.06.05 | ₩65,668 | ₩66,549 | ₩65,321 | ₩66,215 | +0.83% | 120만 |
|---|
| 2026.06.04 | ₩64,787 | ₩65,908 | ₩64,626 | ₩65,694 | +1.40% | 110.4만 |
|---|
| 2026.06.03 | ₩64,426 | ₩64,453 | ₩63,625 | ₩63,692 | -1.14% | 78.8만 |
|---|
| 2026.06.02 | ₩63,652 | ₩65,054 | ₩63,625 | ₩64,800 | +1.80% | 99.9만 |
|---|
| 2026.06.01 | ₩64,026 | ₩64,413 | ₩63,412 | ₩63,625 | -0.63% | 71.4만 |
|---|
| 2026.05.29 | ₩64,586 | ₩65,054 | ₩64,306 | ₩64,600 | +0.02% | 80.1만 |
|---|
| 2026.05.28 | ₩64,172 | ₩64,706 | ₩63,612 | ₩64,586 | +0.64% | 110만 |
|---|
| 2026.05.27 | ₩64,640 | ₩65,067 | ₩63,959 | ₩64,279 | -0.56% | 91.4만 |
|---|
| 2026.05.26 | ₩64,373 | ₩65,147 | ₩64,213 | ₩64,600 | +0.35% | 89.3만 |
|---|
| 2026.05.22 | ₩64,306 | ₩64,600 | ₩63,492 | ₩64,266 | -0.06% | 96.4만 |
|---|
| 2026.05.21 | ₩63,852 | ₩64,600 | ₩63,425 | ₩64,306 | +0.71% | 99.4만 |
|---|
| 2026.05.20 | ₩63,038 | ₩64,626 | ₩62,611 | ₩64,466 | +2.27% | 107.8만 |
|---|
| 2026.05.19 | ₩63,145 | ₩63,278 | ₩62,237 | ₩62,784 | -0.57% | 90.7만 |
|---|
| 2026.05.18 | ₩62,677 | ₩63,505 | ₩62,677 | ₩63,171 | +0.79% | 62.1만 |
|---|
| 2026.05.15 | ₩62,998 | ₩63,331 | ₩61,462 | ₩62,384 | -0.97% | 109.8만 |
|---|
| 2026.05.14 | ₩62,731 | ₩63,505 | ₩62,677 | ₩62,904 | +0.28% | 67.9만 |
|---|
| 2026.05.13 | ₩62,984 | ₩63,211 | ₩61,996 | ₩62,223 | -1.21% | 84.6만 |
|---|
| 2026.05.12 | ₩63,505 | ₩63,505 | ₩61,823 | ₩63,105 | -0.63% | 75.9만 |
|---|
| 2026.05.11 | ₩64,987 | ₩65,254 | ₩62,824 | ₩63,492 | -2.30% | 127만 |
|---|
| 2026.05.08 | ₩64,853 | ₩65,107 | ₩64,386 | ₩64,747 | -0.16% | 78.2만 |
|---|
| 2026.05.07 | ₩65,521 | ₩65,881 | ₩64,239 | ₩64,520 | -1.53% | 100.9만 |
|---|
| 2026.05.06 | ₩65,227 | ₩66,068 | ₩65,227 | ₩65,588 | +0.55% | 90.7만 |
|---|
| 2026.05.05 | ₩64,012 | ₩64,840 | ₩63,932 | ₩64,720 | +1.11% | 73.1만 |
|---|
| 2026.05.04 | ₩64,333 | ₩65,067 | ₩63,825 | ₩63,946 | -0.60% | 78.3만 |
|---|
| 2026.05.01 | ₩64,306 | ₩65,094 | ₩63,572 | ₩64,840 | +0.83% | 154만 |
|---|
| 2026.04.30 | ₩63,305 | ₩64,560 | ₩63,051 | ₩64,293 | +1.56% | 235.3만 |
|---|
| 2026.04.29 | ₩64,172 | ₩64,813 | ₩63,372 | ₩63,412 | -1.19% | 87.6만 |
|---|
| 2026.04.28 | ₩64,933 | ₩65,507 | ₩64,293 | ₩64,480 | -0.70% | 108.3만 |
|---|
| 2026.04.27 | ₩63,545 | ₩64,586 | ₩63,545 | ₩64,346 | +1.26% | 117.7만 |
|---|
| 2026.04.24 | ₩64,760 | ₩64,773 | ₩63,171 | ₩63,372 | -2.14% | 112만 |
|---|
| 2026.04.23 | ₩63,785 | ₩64,840 | ₩63,452 | ₩64,760 | +1.53% | 94만 |
|---|
| 2026.04.22 | ₩64,092 | ₩64,279 | ₩62,210 | ₩63,438 | -1.02% | 205만 |
|---|
| 2026.04.21 | ₩65,694 | ₩66,095 | ₩64,493 | ₩64,773 | -1.40% | 201.3만 |
|---|
| 2026.04.20 | ₩64,773 | ₩65,961 | ₩64,773 | ₩65,734 | +1.48% | 163.7만 |
|---|
| 2026.04.17 | ₩64,653 | ₩66,349 | ₩64,453 | ₩65,054 | +0.62% | 144.2만 |
|---|
| 2026.04.16 | ₩63,919 | ₩64,373 | ₩63,679 | ₩63,799 | -0.19% | 84.9만 |
|---|
| 2026.04.15 | ₩64,172 | ₩64,533 | ₩63,558 | ₩63,919 | -0.40% | 80.5만 |
|---|
| 2026.04.14 | ₩64,146 | ₩64,733 | ₩63,652 | ₩64,306 | +0.25% | 110.1만 |
|---|
| 2026.04.13 | ₩63,225 | ₩64,293 | ₩62,530 | ₩64,092 | +1.37% | 87.8만 |
|---|
| 2026.04.10 | ₩64,172 | ₩64,453 | ₩63,879 | ₩63,999 | -0.27% | 119.9만 |
|---|
| 2026.04.09 | ₩63,198 | ₩64,720 | ₩62,984 | ₩64,186 | +1.56% | 144.4만 |
|---|
| 2026.04.08 | ₩63,505 | ₩64,373 | ₩63,051 | ₩63,398 | -0.17% | 143.9만 |
|---|
| 2026.04.07 | ₩62,197 | ₩62,744 | ₩61,689 | ₩62,263 | +0.11% | 87.6만 |
|---|
| 2026.04.06 | ₩62,077 | ₩62,744 | ₩61,422 | ₩62,597 | +0.84% | 64.6만 |
|---|
| 2026.04.02 | ₩60,982 | ₩62,304 | ₩60,768 | ₩61,823 | +1.38% | 94.7만 |
|---|
| 2026.04.01 | ₩61,596 | ₩62,130 | ₩61,276 | ₩61,636 | +0.07% | 85.7만 |
|---|
| 2026.03.31 | ₩59,914 | ₩61,890 | ₩59,914 | ₩61,262 | +2.25% | 124.4만 |
|---|
| 2026.03.30 | ₩59,914 | ₩60,221 | ₩59,353 | ₩59,767 | -0.25% | 86만 |
|---|
| 2026.03.27 | ₩60,394 | ₩60,528 | ₩59,313 | ₩59,433 | -1.59% | 99.2만 |
|---|
| 2026.03.26 | ₩59,767 | ₩60,742 | ₩59,634 | ₩60,621 | +1.43% | 78.8만 |
|---|
| 2026.03.25 | ₩60,194 | ₩60,702 | ₩59,420 | ₩60,101 | -0.16% | 86.8만 |
|---|
| 2026.03.24 | ₩58,232 | ₩60,475 | ₩58,232 | ₩59,674 | +2.48% | 125.1만 |
|---|
| 2026.03.23 | ₩60,074 | ₩60,715 | ₩58,793 | ₩58,966 | -1.84% | 159.2만 |
|---|
| 2026.03.20 | ₩59,340 | ₩59,460 | ₩58,312 | ₩58,526 | -1.37% | 643.5만 |
|---|
| 2026.03.19 | ₩58,218 | ₩59,594 | ₩57,871 | ₩59,246 | +1.77% | 111.2만 |
|---|
| 2026.03.18 | ₩58,632 | ₩58,966 | ₩58,232 | ₩58,392 | -0.41% | 144만 |
|---|
| 2026.03.17 | ₩59,260 | ₩59,967 | ₩58,806 | ₩58,833 | -0.72% | 113만 |
|---|
| 2026.03.16 | ₩58,526 | ₩59,100 | ₩58,339 | ₩58,619 | +0.16% | 85.8만 |
|---|
| 2026.03.13 | ₩58,873 | ₩59,180 | ₩57,778 | ₩57,938 | -1.59% | 93.4만 |
|---|
| 2026.03.12 | ₩57,578 | ₩59,126 | ₩57,391 | ₩58,526 | +1.65% | 172.8만 |
|---|
| 2026.03.11 | ₩59,180 | ₩59,500 | ₩58,005 | ₩58,659 | -0.88% | 128.1만 |
|---|
| 2026.03.10 | ₩59,794 | ₩60,875 | ₩58,939 | ₩59,407 | -0.65% | 173.7만 |
|---|
| 2026.03.09 | ₩59,046 | ₩60,541 | ₩57,511 | ₩59,754 | +1.20% | 152.3만 |
|---|
| 2026.03.06 | ₩60,248 | ₩60,768 | ₩59,060 | ₩60,194 | -0.09% | 174.3만 |
|---|
| 2026.03.05 | ₩62,077 | ₩62,757 | ₩61,796 | ₩62,010 | -0.11% | 102.7만 |
|---|
| 2026.03.04 | ₩62,931 | ₩63,358 | ₩62,143 | ₩62,517 | -0.66% | 121.3만 |
|---|
| 2026.03.03 | ₩62,304 | ₩63,986 | ₩61,289 | ₩62,931 | +1.01% | 106.6만 |
|---|
| 2026.03.02 | ₩61,449 | ₩63,919 | ₩61,049 | ₩63,652 | +3.58% | 92.4만 |
|---|
| 2026.02.27 | ₩64,213 | ₩64,666 | ₩61,543 | ₩62,157 | -3.20% | 150.2만 |
|---|
| 2026.02.26 | ₩65,548 | ₩66,509 | ₩64,747 | ₩65,828 | +0.43% | 73.2만 |
|---|
| 2026.02.25 | ₩65,467 | ₩66,028 | ₩64,573 | ₩65,454 | -0.02% | 84.3만 |
|---|
| 2026.02.24 | ₩64,359 | ₩65,027 | ₩63,759 | ₩64,920 | +0.87% | 107.2만 |
|---|
| 2026.02.23 | ₩66,268 | ₩67,163 | ₩63,972 | ₩64,453 | -2.74% | 133.2만 |
|---|
| 2026.02.20 | ₩65,441 | ₩66,549 | ₩64,439 | ₩66,509 | +1.63% | 189.7만 |
|---|
| 2026.02.19 | ₩65,654 | ₩65,841 | ₩64,733 | ₩65,521 | -0.20% | 98.5만 |
|---|
| 2026.02.18 | ₩66,082 | ₩67,203 | ₩65,948 | ₩66,055 | -0.04% | 97.9만 |
|---|
| 2026.02.17 | ₩66,362 | ₩67,136 | ₩65,601 | ₩66,095 | -0.40% | 97.1만 |
|---|
| 2026.02.13 | ₩65,254 | ₩66,188 | ₩64,573 | ₩66,055 | +1.23% | 76.6만 |
|---|
| 2026.02.12 | ₩66,455 | ₩67,483 | ₩63,865 | ₩65,254 | -1.81% | 116.6만 |
|---|
| 2026.02.11 | ₩68,097 | ₩68,444 | ₩65,668 | ₩65,748 | -3.45% | 108.4만 |
|---|
| 2026.02.10 | ₩68,444 | ₩68,658 | ₩66,816 | ₩67,483 | -1.40% | 100.7만 |
|---|
| 2026.02.09 | ₩68,498 | ₩68,938 | ₩68,164 | ₩68,484 | -0.02% | 74.6만 |
|---|
| 2026.02.06 | ₩67,336 | ₩68,658 | ₩66,749 | ₩68,618 | +1.90% | 110.5만 |
|---|
| 2026.02.05 | ₩66,629 | ₩67,270 | ₩65,334 | ₩66,602 | -0.04% | 123.8만 |
|---|
| 2026.02.04 | ₩66,068 | ₩67,630 | ₩65,815 | ₩66,789 | +1.09% | 102.2만 |
|---|
| 2026.02.03 | ₩64,880 | ₩66,375 | ₩64,573 | ₩65,561 | +1.05% | 145.4만 |
|---|
| 2026.02.02 | ₩63,171 | ₩65,040 | ₩62,731 | ₩64,666 | +2.37% | 125.5만 |
|---|
| 2026.01.30 | ₩62,904 | ₩63,946 | ₩62,904 | ₩63,492 | +0.93% | 163만 |
|---|
| 2026.01.29 | ₩63,024 | ₩63,118 | ₩62,197 | ₩63,078 | +0.08% | 143.5만 |
|---|
| 2026.01.28 | ₩62,103 | ₩63,585 | ₩61,729 | ₩62,477 | +0.60% | 116.9만 |
|---|
| 2026.01.27 | ₩61,983 | ₩62,477 | ₩61,182 | ₩62,037 | +0.09% | 113.8만 |
|---|
| 2026.01.26 | ₩61,516 | ₩61,983 | ₩60,928 | ₩61,770 | +0.41% | 146.1만 |
|---|
| 2026.01.23 | ₩63,358 | ₩63,598 | ₩61,102 | ₩61,329 | -3.20% | 211.3만 |
|---|
| 2026.01.22 | ₩63,959 | ₩64,867 | ₩63,345 | ₩63,545 | -0.65% | 219.1만 |
|---|
| 2026.01.21 | ₩62,197 | ₩66,335 | ₩61,409 | ₩63,852 | +2.66% | 462만 |
|---|
| 2026.01.20 | ₩63,759 | ₩64,893 | ₩63,412 | ₩63,812 | +0.08% | 312.9만 |
|---|
| 2026.01.16 | ₩64,760 | ₩65,334 | ₩64,680 | ₩64,747 | -0.02% | 180.5만 |
|---|
| 2026.01.15 | ₩63,785 | ₩64,867 | ₩63,625 | ₩64,760 | +1.53% | 106.9만 |
|---|
| 2026.01.14 | ₩62,050 | ₩64,132 | ₩61,850 | ₩63,785 | +2.80% | 134.6만 |
|---|
| 2026.01.13 | ₩63,759 | ₩63,852 | ₩61,903 | ₩62,090 | -2.62% | 159.7만 |
|---|
| 2026.01.12 | ₩64,079 | ₩64,373 | ₩63,358 | ₩64,052 | -0.04% | 112.1만 |
|---|
| 2026.01.09 | ₩64,279 | ₩65,187 | ₩63,759 | ₩64,493 | +0.33% | 133.8만 |
|---|
| 2026.01.08 | ₩62,731 | ₩64,840 | ₩62,544 | ₩64,172 | +2.30% | 118.9만 |
|---|
| 2026.01.07 | ₩63,051 | ₩63,492 | ₩61,716 | ₩62,691 | -0.57% | 168.6만 |
|---|
| 2026.01.06 | ₩62,797 | ₩63,505 | ₩62,397 | ₩63,372 | +0.91% | 102만 |
|---|
| 2026.01.05 | ₩62,584 | ₩64,092 | ₩62,490 | ₩62,864 | +0.45% | 176.6만 |
|---|
| 2026.01.02 | ₩61,609 | ₩63,091 | ₩60,955 | ₩62,797 | +1.93% | 87.5만 |
|---|
| 2025.12.31 | ₩62,210 | ₩62,370 | ₩61,396 | ₩61,436 | -1.24% | 101.5만 |
|---|
| 2025.12.30 | ₩62,277 | ₩62,477 | ₩61,810 | ₩62,130 | -0.24% | 73.2만 |
|---|
| 2025.12.29 | ₩63,105 | ₩63,278 | ₩62,170 | ₩62,210 | -1.42% | 52.8만 |
|---|
| 2025.12.26 | ₩62,998 | ₩63,492 | ₩62,731 | ₩62,958 | -0.06% | 58.2만 |
|---|
| 2025.12.24 | ₩63,171 | ₩63,318 | ₩62,744 | ₩62,998 | -0.27% | 47.4만 |
|---|
| 2025.12.23 | ₩63,879 | ₩64,106 | ₩63,131 | ₩63,171 | -1.11% | 72.2만 |
|---|
| 2025.12.22 | ₩63,038 | ₩64,213 | ₩62,958 | ₩63,865 | +1.31% | 72.9만 |
|---|
| 2025.12.19 | ₩63,745 | ₩64,319 | ₩62,811 | ₩63,118 | -0.98% | 276만 |
|---|
| 2025.12.18 | ₩64,853 | ₩65,294 | ₩64,012 | ₩64,092 | -1.17% | 90만 |
|---|
| 2025.12.17 | ₩64,239 | ₩65,240 | ₩64,239 | ₩64,546 | +0.48% | 83.5만 |
|---|
| 2025.12.16 | ₩64,546 | ₩64,666 | ₩63,719 | ₩64,199 | -0.54% | 94.4만 |
|---|
| 2025.12.15 | ₩65,654 | ₩65,788 | ₩64,132 | ₩64,253 | -2.14% | 105.3만 |
|---|
| 2025.12.12 | ₩65,401 | ₩65,588 | ₩64,399 | ₩65,014 | -0.59% | 90.1만 |
|---|
| 2025.12.11 | ₩64,680 | ₩65,788 | ₩64,666 | ₩65,147 | +0.72% | 75.5만 |
|---|
| 2025.12.10 | ₩62,250 | ₩65,080 | ₩62,037 | ₩64,720 | +3.97% | 107만 |
|---|
| 2025.12.09 | ₩62,410 | ₩63,492 | ₩62,157 | ₩62,250 | -0.26% | 76.9만 |
|---|
| 2025.12.08 | ₩63,011 | ₩63,665 | ₩62,357 | ₩62,410 | -0.95% | 88.6만 |
|---|
| 2025.12.05 | ₩62,330 | ₩63,291 | ₩62,210 | ₩63,091 | +1.22% | 81.6만 |
|---|
| 2025.12.04 | ₩62,010 | ₩62,677 | ₩61,663 | ₩62,651 | +1.03% | 135.2만 |
|---|
| 2025.12.03 | ₩61,556 | ₩62,571 | ₩61,422 | ₩62,277 | +1.17% | 140.5만 |
|---|
| 2025.12.02 | ₩62,090 | ₩62,397 | ₩61,396 | ₩61,396 | -1.12% | 78.1만 |
|---|
| 2025.12.01 | ₩60,875 | ₩62,157 | ₩60,875 | ₩61,983 | +1.82% | 98.1만 |
|---|
| 2025.11.28 | ₩61,810 | ₩61,810 | ₩61,289 | ₩61,436 | -0.60% | 37.9만 |
|---|
| 2025.11.26 | ₩61,115 | ₩61,916 | ₩60,608 | ₩61,409 | +0.48% | 71.4만 |
|---|
| 2025.11.25 | ₩60,114 | ₩61,703 | ₩60,114 | ₩61,342 | +2.04% | 132.4만 |
|---|
| 2025.11.24 | ₩60,154 | ₩60,515 | ₩59,513 | ₩59,887 | -0.44% | 143.1만 |
|---|
| 2025.11.21 | ₩58,245 | ₩60,261 | ₩58,005 | ₩59,687 | +2.48% | 104만 |
|---|
| 2025.11.20 | ₩58,979 | ₩59,567 | ₩57,498 | ₩57,738 | -2.11% | 138.5만 |
|---|
| 2025.11.19 | ₩57,404 | ₩58,579 | ₩57,204 | ₩58,419 | +1.77% | 91.2만 |
|---|
| 2025.11.18 | ₩56,643 | ₩57,725 | ₩56,563 | ₩57,404 | +1.34% | 120.4만 |
|---|
| 2025.11.17 | ₩58,646 | ₩59,073 | ₩56,763 | ₩56,924 | -2.94% | 138.8만 |
|---|
| 2025.11.14 | ₩58,405 | ₩59,113 | ₩57,751 | ₩58,873 | +0.80% | 99.2만 |
|---|
| 2025.11.13 | ₩59,767 | ₩60,194 | ₩58,405 | ₩58,712 | -1.76% | 113.8만 |
|---|
| 2025.11.12 | ₩60,234 | ₩60,808 | ₩59,660 | ₩60,047 | -0.31% | 108.5만 |
|---|
| 2025.11.11 | ₩59,767 | ₩60,248 | ₩59,100 | ₩60,007 | +0.40% | 84.5만 |
|---|
| 2025.11.10 | ₩59,353 | ₩60,501 | ₩58,819 | ₩59,567 | +0.36% | 129.8만 |
|---|
| 2025.11.07 | ₩58,205 | ₩59,273 | ₩57,431 | ₩59,246 | +1.79% | 189만 |
|---|
| 2025.11.06 | ₩59,220 | ₩59,820 | ₩58,352 | ₩58,459 | -1.28% | 137.5만 |
|---|
| 2025.11.05 | ₩59,500 | ₩60,475 | ₩59,113 | ₩59,300 | -0.34% | 107.9만 |
|---|
| 2025.11.04 | ₩59,420 | ₩59,887 | ₩58,445 | ₩59,674 | +0.43% | 130.7만 |
|---|
| 2025.11.03 | ₩59,727 | ₩60,421 | ₩59,019 | ₩59,740 | +0.02% | 132만 |
|---|
| 2025.10.31 | ₩59,367 | ₩60,288 | ₩58,739 | ₩60,061 | +1.17% | 170.6만 |
|---|
| 2025.10.30 | ₩60,141 | ₩60,942 | ₩59,433 | ₩59,473 | -1.11% | 143.3만 |
|---|
| 2025.10.29 | ₩60,354 | ₩61,249 | ₩59,607 | ₩60,181 | -0.29% | 119.1만 |
|---|
| 2025.10.28 | ₩61,409 | ₩61,596 | ₩60,368 | ₩60,661 | -1.22% | 92.8만 |
|---|
| 2025.10.27 | ₩61,663 | ₩61,663 | ₩60,902 | ₩61,449 | -0.35% | 102만 |
|---|
| 2025.10.24 | ₩60,942 | ₩61,449 | ₩60,608 | ₩61,062 | +0.20% | 104.8만 |
|---|
| 2025.10.23 | ₩60,742 | ₩60,942 | ₩59,687 | ₩60,168 | -0.95% | 121.4만 |
|---|
| 2025.10.22 | ₩61,089 | ₩61,649 | ₩60,435 | ₩60,728 | -0.59% | 208.2만 |
|---|
| 2025.10.21 | ₩61,115 | ₩62,023 | ₩60,688 | ₩60,742 | -0.61% | 184.5만 |
|---|
| 2025.10.20 | ₩61,422 | ₩62,130 | ₩60,995 | ₩61,676 | +0.41% | 173.4만 |
|---|
| 2025.10.17 | ₩60,248 | ₩61,583 | ₩58,819 | ₩61,356 | +1.84% | 346.5만 |
|---|
| 2025.10.16 | ₩67,043 | ₩67,083 | ₩62,677 | ₩62,771 | -6.37% | 212.9만 |
|---|
| 2025.10.15 | ₩68,885 | ₩69,018 | ₩66,802 | ₩67,416 | -2.13% | 140.6만 |
|---|
| 2025.10.14 | ₩66,282 | ₩68,645 | ₩66,135 | ₩68,498 | +3.34% | 158.1만 |
|---|
| 2025.10.13 | ₩66,389 | ₩67,430 | ₩66,028 | ₩67,096 | +1.07% | 123만 |
|---|
| 2025.10.10 | ₩68,818 | ₩68,992 | ₩65,147 | ₩65,187 | -5.28% | 108.1만 |
|---|