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 | ₩59,743 | ₩59,877 | ₩59,262 | ₩59,382 | -0.60% | 150.5만 |
| 2026.10.08 | ₩58,045 | ₩60,158 | ₩57,978 | ₩59,984 | +3.34% | 237.3만 |
| 2026.10.07 | ₩59,342 | ₩59,449 | ₩57,898 | ₩58,246 | -1.85% | 365.3만 |
| 2026.10.06 | ₩62,471 | ₩62,712 | ₩59,088 | ₩59,610 | -4.58% | 439.4만 |
| 2026.10.05 | ₩62,284 | ₩62,712 | ₩61,976 | ₩62,297 | +0.02% | 126.7만 |
| 2026.10.02 | ₩62,658 | ₩63,126 | ₩62,177 | ₩62,458 | -0.32% | 105.7만 |
| 2026.10.01 | ₩61,375 | ₩62,083 | ₩60,305 | ₩61,963 | +0.96% | 122.6만 |
| 2026.09.30 | ₩61,776 | ₩62,378 | ₩61,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,455 |
| -0.52% |
| 117.2만 |
| 2026.09.29 | ₩62,324 | ₩62,725 | ₩61,348 | ₩61,776 | -0.88% | 119.7만 |
|---|
| 2026.09.28 | ₩62,578 | ₩62,672 | ₩61,910 | ₩62,324 | -0.41% | 146만 |
|---|
| 2026.09.25 | ₩62,311 | ₩62,912 | ₩62,150 | ₩62,698 | +0.62% | 110.6만 |
|---|
| 2026.09.24 | ₩61,883 | ₩62,404 | ₩61,495 | ₩62,311 | +0.69% | 127.4만 |
|---|
| 2026.09.23 | ₩62,846 | ₩63,100 | ₩61,589 | ₩61,629 | -1.94% | 125.1만 |
|---|
| 2026.09.22 | ₩64,022 | ₩64,290 | ₩62,846 | ₩62,872 | -1.80% | 114.8만 |
|---|
| 2026.09.21 | ₩64,169 | ₩64,718 | ₩63,822 | ₩63,848 | -0.50% | 88.3만 |
|---|
| 2026.09.18 | ₩63,795 | ₩64,076 | ₩63,394 | ₩64,022 | +0.36% | 226.5만 |
|---|
| 2026.09.17 | ₩64,758 | ₩65,186 | ₩63,929 | ₩63,969 | -1.22% | 131.4만 |
|---|
| 2026.09.16 | ₩65,466 | ₩65,694 | ₩63,327 | ₩64,169 | -1.98% | 141.3만 |
|---|
| 2026.09.15 | ₩65,600 | ₩66,282 | ₩65,600 | ₩65,734 | +0.20% | 76.5만 |
|---|
| 2026.09.14 | ₩65,587 | ₩66,229 | ₩65,506 | ₩65,680 | +0.14% | 95.8만 |
|---|
| 2026.09.11 | ₩65,547 | ₩65,854 | ₩64,731 | ₩65,640 | +0.14% | 73.2만 |
|---|
| 2026.09.10 | ₩65,145 | ₩65,279 | ₩64,410 | ₩65,212 | +0.10% | 98만 |
|---|
| 2026.09.09 | ₩65,520 | ₩66,068 | ₩64,891 | ₩65,105 | -0.63% | 97.9만 |
|---|
| 2026.09.08 | ₩66,951 | ₩67,098 | ₩65,841 | ₩65,868 | -1.62% | 85만 |
|---|
| 2026.09.04 | ₩66,643 | ₩67,552 | ₩65,908 | ₩67,432 | +1.18% | 84.2만 |
|---|
| 2026.09.03 | ₩66,282 | ₩67,285 | ₩66,282 | ₩67,084 | +1.21% | 109.8만 |
|---|
| 2026.09.02 | ₩64,691 | ₩66,496 | ₩64,651 | ₩65,948 | +1.94% | 122.9만 |
|---|
| 2026.09.01 | ₩65,547 | ₩65,908 | ₩64,504 | ₩64,691 | -1.31% | 106.1만 |
|---|
| 2026.08.31 | ₩66,028 | ₩66,162 | ₩65,359 | ₩65,627 | -0.61% | 126.4만 |
|---|
| 2026.08.28 | ₩66,188 | ₩66,616 | ₩65,881 | ₩66,055 | -0.20% | 93.8만 |
|---|
| 2026.08.27 | ₩65,747 | ₩66,202 | ₩65,306 | ₩66,108 | +0.55% | 79.4만 |
|---|
| 2026.08.26 | ₩65,854 | ₩66,416 | ₩65,627 | ₩66,148 | +0.45% | 81.9만 |
|---|
| 2026.08.25 | ₩66,068 | ₩66,068 | ₩65,533 | ₩65,787 | -0.43% | 75.1만 |
|---|
| 2026.08.24 | ₩66,095 | ₩66,964 | ₩65,801 | ₩65,974 | -0.18% | 77.2만 |
|---|
| 2026.08.21 | ₩66,509 | ₩66,630 | ₩65,346 | ₩66,081 | -0.64% | 106.7만 |
|---|
| 2026.08.20 | ₩66,041 | ₩66,295 | ₩65,694 | ₩65,894 | -0.22% | 101.4만 |
|---|
| 2026.08.19 | ₩67,726 | ₩68,314 | ₩65,974 | ₩66,162 | -2.31% | 144.5만 |
|---|
| 2026.08.18 | ₩68,595 | ₩68,782 | ₩67,806 | ₩67,846 | -1.09% | 110.2만 |
|---|
| 2026.08.17 | ₩69,545 | ₩69,678 | ₩67,887 | ₩68,341 | -1.73% | 127.5만 |
|---|
| 2026.08.14 | ₩69,919 | ₩70,601 | ₩69,638 | ₩70,186 | +0.38% | 96.1만 |
|---|
| 2026.08.13 | ₩70,093 | ₩70,561 | ₩69,799 | ₩69,852 | -0.34% | 95.8만 |
|---|
| 2026.08.12 | ₩69,585 | ₩69,825 | ₩69,077 | ₩69,718 | +0.19% | 60.3만 |
|---|
| 2026.08.11 | ₩68,996 | ₩69,665 | ₩68,823 | ₩69,357 | +0.52% | 78.5만 |
|---|
| 2026.08.10 | ₩68,154 | ₩69,010 | ₩67,860 | ₩68,983 | +1.22% | 76.8만 |
|---|
| 2026.08.07 | ₩68,595 | ₩69,237 | ₩68,087 | ₩68,742 | +0.21% | 69.2만 |
|---|
| 2026.08.06 | ₩69,398 | ₩69,585 | ₩68,943 | ₩68,983 | -0.60% | 94.9만 |
|---|
| 2026.08.05 | ₩70,120 | ₩70,267 | ₩68,983 | ₩68,996 | -1.60% | 77.7만 |
|---|
| 2026.08.04 | ₩68,916 | ₩70,200 | ₩68,729 | ₩69,825 | +1.32% | 95.6만 |
|---|
| 2026.08.03 | ₩69,063 | ₩69,518 | ₩68,542 | ₩69,184 | +0.17% | 81.9만 |
|---|
| 2026.07.31 | ₩68,689 | ₩68,689 | ₩67,686 | ₩68,595 | -0.14% | 99만 |
|---|
| 2026.07.30 | ₩69,331 | ₩69,384 | ₩68,167 | ₩68,181 | -1.66% | 101.2만 |
|---|
| 2026.07.29 | ₩68,796 | ₩69,531 | ₩68,114 | ₩68,930 | +0.19% | 158.5만 |
|---|
| 2026.07.28 | ₩67,365 | ₩68,876 | ₩67,365 | ₩68,863 | +2.22% | 104만 |
|---|
| 2026.07.27 | ₩68,288 | ₩68,368 | ₩67,365 | ₩67,365 | -1.35% | 111.4만 |
|---|
| 2026.07.24 | ₩67,071 | ₩67,860 | ₩66,804 | ₩67,298 | +0.34% | 107.4만 |
|---|
| 2026.07.23 | ₩67,044 | ₩67,272 | ₩66,175 | ₩67,017 | -0.04% | 195.3만 |
|---|
| 2026.07.22 | ₩68,381 | ₩69,478 | ₩66,536 | ₩68,154 | -0.33% | 228.1만 |
|---|
| 2026.07.21 | ₩68,769 | ₩68,796 | ₩67,699 | ₩67,900 | -1.26% | 175.9만 |
|---|
| 2026.07.20 | ₩69,545 | ₩69,866 | ₩68,569 | ₩68,769 | -1.12% | 103.6만 |
|---|
| 2026.07.17 | ₩70,748 | ₩70,989 | ₩69,264 | ₩69,545 | -1.70% | 138.2만 |
|---|
| 2026.07.16 | ₩68,622 | ₩71,109 | ₩68,622 | ₩70,989 | +3.45% | 140.9만 |
|---|
| 2026.07.15 | ₩67,900 | ₩69,224 | ₩67,846 | ₩68,595 | +1.02% | 133.8만 |
|---|
| 2026.07.14 | ₩67,646 | ₩68,435 | ₩67,338 | ₩67,900 | +0.38% | 124.3만 |
|---|
| 2026.07.13 | ₩67,512 | ₩67,846 | ₩66,991 | ₩67,633 | +0.18% | 133.3만 |
|---|
| 2026.07.10 | ₩67,338 | ₩67,940 | ₩67,058 | ₩67,753 | +0.62% | 81만 |
|---|
| 2026.07.09 | ₩66,469 | ₩67,659 | ₩66,255 | ₩67,084 | +0.93% | 120만 |
|---|
| 2026.07.08 | ₩66,536 | ₩66,536 | ₩65,333 | ₩66,015 | -0.78% | 196.3만 |
|---|
| 2026.07.07 | ₩66,483 | ₩67,258 | ₩66,188 | ₩66,817 | +0.50% | 123.2만 |
|---|
| 2026.07.06 | ₩66,229 | ₩66,697 | ₩65,667 | ₩66,389 | +0.24% | 158.3만 |
|---|
| 2026.07.02 | ₩71,176 | ₩71,256 | ₩66,416 | ₩66,643 | -6.37% | 264.6만 |
|---|
| 2026.07.01 | ₩69,424 | ₩71,390 | ₩69,063 | ₩70,668 | +1.79% | 155.8만 |
|---|
| 2026.06.30 | ₩69,344 | ₩69,919 | ₩68,943 | ₩69,652 | +0.44% | 128.8만 |
|---|
| 2026.06.29 | ₩69,732 | ₩69,812 | ₩68,742 | ₩69,037 | -1.00% | 83.2만 |
|---|
| 2026.06.26 | ₩69,531 | ₩69,732 | ₩68,943 | ₩69,678 | +0.21% | 125.9만 |
|---|
| 2026.06.25 | ₩68,368 | ₩69,812 | ₩68,355 | ₩69,277 | +1.33% | 111.8만 |
|---|
| 2026.06.24 | ₩67,846 | ₩68,595 | ₩67,740 | ₩68,141 | +0.43% | 126.1만 |
|---|
| 2026.06.23 | ₩66,656 | ₩67,780 | ₩66,322 | ₩67,686 | +1.54% | 71.7만 |
|---|
| 2026.06.22 | ₩65,988 | ₩67,031 | ₩65,894 | ₩66,643 | +0.99% | 95.2만 |
|---|
| 2026.06.18 | ₩65,908 | ₩66,937 | ₩65,400 | ₩65,868 | -0.06% | 223.4만 |
|---|
| 2026.06.17 | ₩67,084 | ₩67,994 | ₩65,186 | ₩65,520 | -2.33% | 150.9만 |
|---|
| 2026.06.16 | ₩68,916 | ₩69,291 | ₩67,058 | ₩67,325 | -2.31% | 172.7만 |
|---|
| 2026.06.15 | ₩70,093 | ₩70,681 | ₩68,248 | ₩68,368 | -2.46% | 126.1만 |
|---|
| 2026.06.12 | ₩69,411 | ₩70,053 | ₩69,411 | ₩69,665 | +0.37% | 91.9만 |
|---|
| 2026.06.11 | ₩68,475 | ₩69,090 | ₩67,766 | ₩69,037 | +0.82% | 92.6만 |
|---|
| 2026.06.10 | ₩67,780 | ₩68,983 | ₩67,686 | ₩68,248 | +0.69% | 77.2만 |
|---|
| 2026.06.09 | ₩67,258 | ₩68,930 | ₩67,124 | ₩67,820 | +0.83% | 88.8만 |
|---|
| 2026.06.08 | ₩66,442 | ₩67,338 | ₩66,175 | ₩66,737 | +0.44% | 74.5만 |
|---|
| 2026.06.05 | ₩65,774 | ₩66,656 | ₩65,426 | ₩66,322 | +0.83% | 120만 |
|---|
| 2026.06.04 | ₩64,891 | ₩66,015 | ₩64,731 | ₩65,801 | +1.40% | 110.4만 |
|---|
| 2026.06.03 | ₩64,530 | ₩64,557 | ₩63,728 | ₩63,795 | -1.14% | 78.8만 |
|---|
| 2026.06.02 | ₩63,755 | ₩65,159 | ₩63,728 | ₩64,905 | +1.80% | 99.9만 |
|---|
| 2026.06.01 | ₩64,129 | ₩64,517 | ₩63,514 | ₩63,728 | -0.63% | 71.4만 |
|---|
| 2026.05.29 | ₩64,691 | ₩65,159 | ₩64,410 | ₩64,704 | +0.02% | 80.1만 |
|---|
| 2026.05.28 | ₩64,276 | ₩64,811 | ₩63,715 | ₩64,691 | +0.64% | 110만 |
|---|
| 2026.05.27 | ₩64,744 | ₩65,172 | ₩64,062 | ₩64,383 | -0.56% | 91.4만 |
|---|
| 2026.05.26 | ₩64,477 | ₩65,252 | ₩64,316 | ₩64,704 | +0.35% | 89.3만 |
|---|
| 2026.05.22 | ₩64,410 | ₩64,704 | ₩63,594 | ₩64,370 | -0.06% | 96.4만 |
|---|
| 2026.05.21 | ₩63,955 | ₩64,704 | ₩63,528 | ₩64,410 | +0.71% | 99.4만 |
|---|
| 2026.05.20 | ₩63,140 | ₩64,731 | ₩62,712 | ₩64,570 | +2.27% | 107.8만 |
|---|
| 2026.05.19 | ₩63,247 | ₩63,380 | ₩62,337 | ₩62,886 | -0.57% | 90.7만 |
|---|
| 2026.05.18 | ₩62,779 | ₩63,608 | ₩62,779 | ₩63,273 | +0.79% | 62.1만 |
|---|
| 2026.05.15 | ₩63,100 | ₩63,434 | ₩61,562 | ₩62,485 | -0.97% | 109.8만 |
|---|
| 2026.05.14 | ₩62,832 | ₩63,608 | ₩62,779 | ₩63,006 | +0.28% | 67.9만 |
|---|
| 2026.05.13 | ₩63,086 | ₩63,314 | ₩62,097 | ₩62,324 | -1.21% | 84.6만 |
|---|
| 2026.05.12 | ₩63,608 | ₩63,608 | ₩61,923 | ₩63,207 | -0.63% | 75.9만 |
|---|
| 2026.05.11 | ₩65,092 | ₩65,359 | ₩62,926 | ₩63,594 | -2.30% | 127만 |
|---|
| 2026.05.08 | ₩64,958 | ₩65,212 | ₩64,490 | ₩64,851 | -0.16% | 78.2만 |
|---|
| 2026.05.07 | ₩65,627 | ₩65,988 | ₩64,343 | ₩64,624 | -1.53% | 100.9만 |
|---|
| 2026.05.06 | ₩65,333 | ₩66,175 | ₩65,333 | ₩65,694 | +0.55% | 90.7만 |
|---|
| 2026.05.05 | ₩64,116 | ₩64,945 | ₩64,036 | ₩64,825 | +1.11% | 73.1만 |
|---|
| 2026.05.04 | ₩64,437 | ₩65,172 | ₩63,929 | ₩64,049 | -0.60% | 78.3만 |
|---|
| 2026.05.01 | ₩64,410 | ₩65,199 | ₩63,675 | ₩64,945 | +0.83% | 154만 |
|---|
| 2026.04.30 | ₩63,407 | ₩64,664 | ₩63,153 | ₩64,397 | +1.56% | 235.3만 |
|---|
| 2026.04.29 | ₩64,276 | ₩64,918 | ₩63,474 | ₩63,514 | -1.19% | 87.6만 |
|---|
| 2026.04.28 | ₩65,038 | ₩65,613 | ₩64,397 | ₩64,584 | -0.70% | 108.3만 |
|---|
| 2026.04.27 | ₩63,648 | ₩64,691 | ₩63,648 | ₩64,450 | +1.26% | 117.7만 |
|---|
| 2026.04.24 | ₩64,865 | ₩64,878 | ₩63,273 | ₩63,474 | -2.14% | 112만 |
|---|
| 2026.04.23 | ₩63,889 | ₩64,945 | ₩63,554 | ₩64,865 | +1.53% | 94만 |
|---|
| 2026.04.22 | ₩64,196 | ₩64,383 | ₩62,311 | ₩63,541 | -1.02% | 205만 |
|---|
| 2026.04.21 | ₩65,801 | ₩66,202 | ₩64,597 | ₩64,878 | -1.40% | 201.3만 |
|---|
| 2026.04.20 | ₩64,878 | ₩66,068 | ₩64,878 | ₩65,841 | +1.48% | 163.7만 |
|---|
| 2026.04.17 | ₩64,758 | ₩66,456 | ₩64,557 | ₩65,159 | +0.62% | 144.2만 |
|---|
| 2026.04.16 | ₩64,022 | ₩64,477 | ₩63,782 | ₩63,902 | -0.19% | 84.9만 |
|---|
| 2026.04.15 | ₩64,276 | ₩64,637 | ₩63,661 | ₩64,022 | -0.40% | 80.5만 |
|---|
| 2026.04.14 | ₩64,250 | ₩64,838 | ₩63,755 | ₩64,410 | +0.25% | 110.1만 |
|---|
| 2026.04.13 | ₩63,327 | ₩64,397 | ₩62,632 | ₩64,196 | +1.37% | 87.8만 |
|---|
| 2026.04.10 | ₩64,276 | ₩64,557 | ₩63,982 | ₩64,102 | -0.27% | 119.9만 |
|---|
| 2026.04.09 | ₩63,300 | ₩64,825 | ₩63,086 | ₩64,290 | +1.56% | 144.4만 |
|---|
| 2026.04.08 | ₩63,608 | ₩64,477 | ₩63,153 | ₩63,501 | -0.17% | 143.9만 |
|---|
| 2026.04.07 | ₩62,297 | ₩62,846 | ₩61,789 | ₩62,364 | +0.11% | 87.6만 |
|---|
| 2026.04.06 | ₩62,177 | ₩62,846 | ₩61,522 | ₩62,698 | +0.84% | 64.6만 |
|---|
| 2026.04.02 | ₩61,081 | ₩62,404 | ₩60,867 | ₩61,923 | +1.38% | 94.7만 |
|---|
| 2026.04.01 | ₩61,696 | ₩62,230 | ₩61,375 | ₩61,736 | +0.07% | 85.7만 |
|---|
| 2026.03.31 | ₩60,011 | ₩61,990 | ₩60,011 | ₩61,361 | +2.25% | 124.4만 |
|---|
| 2026.03.30 | ₩60,011 | ₩60,318 | ₩59,449 | ₩59,864 | -0.25% | 86만 |
|---|
| 2026.03.27 | ₩60,492 | ₩60,626 | ₩59,409 | ₩59,529 | -1.59% | 99.2만 |
|---|
| 2026.03.26 | ₩59,864 | ₩60,840 | ₩59,730 | ₩60,720 | +1.43% | 78.8만 |
|---|
| 2026.03.25 | ₩60,292 | ₩60,800 | ₩59,516 | ₩60,198 | -0.16% | 86.8만 |
|---|
| 2026.03.24 | ₩58,326 | ₩60,572 | ₩58,326 | ₩59,770 | +2.48% | 125.1만 |
|---|
| 2026.03.23 | ₩60,171 | ₩60,813 | ₩58,888 | ₩59,061 | -1.84% | 159.2만 |
|---|
| 2026.03.20 | ₩59,436 | ₩59,556 | ₩58,406 | ₩58,620 | -1.37% | 643.5만 |
|---|
| 2026.03.19 | ₩58,313 | ₩59,690 | ₩57,965 | ₩59,342 | +1.77% | 111.2만 |
|---|
| 2026.03.18 | ₩58,727 | ₩59,061 | ₩58,326 | ₩58,487 | -0.41% | 144만 |
|---|
| 2026.03.17 | ₩59,356 | ₩60,064 | ₩58,901 | ₩58,928 | -0.72% | 113만 |
|---|
| 2026.03.16 | ₩58,620 | ₩59,195 | ₩58,433 | ₩58,714 | +0.16% | 85.8만 |
|---|
| 2026.03.13 | ₩58,968 | ₩59,275 | ₩57,871 | ₩58,032 | -1.59% | 93.4만 |
|---|
| 2026.03.12 | ₩57,671 | ₩59,222 | ₩57,484 | ₩58,620 | +1.65% | 172.8만 |
|---|
| 2026.03.11 | ₩59,275 | ₩59,596 | ₩58,099 | ₩58,754 | -0.88% | 128.1만 |
|---|
| 2026.03.10 | ₩59,891 | ₩60,974 | ₩59,035 | ₩59,503 | -0.65% | 173.7만 |
|---|
| 2026.03.09 | ₩59,142 | ₩60,639 | ₩57,604 | ₩59,850 | +1.20% | 152.3만 |
|---|
| 2026.03.06 | ₩60,345 | ₩60,867 | ₩59,155 | ₩60,292 | -0.09% | 174.3만 |
|---|
| 2026.03.05 | ₩62,177 | ₩62,859 | ₩61,896 | ₩62,110 | -0.11% | 102.7만 |
|---|
| 2026.03.04 | ₩63,033 | ₩63,461 | ₩62,244 | ₩62,618 | -0.66% | 121.3만 |
|---|
| 2026.03.03 | ₩62,404 | ₩64,089 | ₩61,388 | ₩63,033 | +1.01% | 106.6만 |
|---|
| 2026.03.02 | ₩61,549 | ₩64,022 | ₩61,147 | ₩63,755 | +3.58% | 92.4만 |
|---|
| 2026.02.27 | ₩64,316 | ₩64,771 | ₩61,642 | ₩62,257 | -3.20% | 150.2만 |
|---|
| 2026.02.26 | ₩65,654 | ₩66,616 | ₩64,851 | ₩65,934 | +0.43% | 73.2만 |
|---|
| 2026.02.25 | ₩65,573 | ₩66,135 | ₩64,677 | ₩65,560 | -0.02% | 84.3만 |
|---|
| 2026.02.24 | ₩64,464 | ₩65,132 | ₩63,862 | ₩65,025 | +0.87% | 107.2만 |
|---|
| 2026.02.23 | ₩66,376 | ₩67,272 | ₩64,076 | ₩64,557 | -2.74% | 133.2만 |
|---|
| 2026.02.20 | ₩65,547 | ₩66,656 | ₩64,544 | ₩66,616 | +1.63% | 189.7만 |
|---|
| 2026.02.19 | ₩65,761 | ₩65,948 | ₩64,838 | ₩65,627 | -0.20% | 98.5만 |
|---|
| 2026.02.18 | ₩66,188 | ₩67,312 | ₩66,055 | ₩66,162 | -0.04% | 97.9만 |
|---|
| 2026.02.17 | ₩66,469 | ₩67,245 | ₩65,707 | ₩66,202 | -0.40% | 97.1만 |
|---|
| 2026.02.13 | ₩65,359 | ₩66,295 | ₩64,677 | ₩66,162 | +1.23% | 76.6만 |
|---|
| 2026.02.12 | ₩66,563 | ₩67,592 | ₩63,969 | ₩65,359 | -1.81% | 116.6만 |
|---|
| 2026.02.11 | ₩68,208 | ₩68,555 | ₩65,774 | ₩65,854 | -3.45% | 108.4만 |
|---|
| 2026.02.10 | ₩68,555 | ₩68,769 | ₩66,924 | ₩67,592 | -1.40% | 100.7만 |
|---|
| 2026.02.09 | ₩68,609 | ₩69,050 | ₩68,274 | ₩68,595 | -0.02% | 74.6만 |
|---|
| 2026.02.06 | ₩67,445 | ₩68,769 | ₩66,857 | ₩68,729 | +1.90% | 110.5만 |
|---|
| 2026.02.05 | ₩66,737 | ₩67,378 | ₩65,440 | ₩66,710 | -0.04% | 123.8만 |
|---|
| 2026.02.04 | ₩66,175 | ₩67,740 | ₩65,921 | ₩66,897 | +1.09% | 102.2만 |
|---|
| 2026.02.03 | ₩64,985 | ₩66,483 | ₩64,677 | ₩65,667 | +1.05% | 145.4만 |
|---|
| 2026.02.02 | ₩63,273 | ₩65,145 | ₩62,832 | ₩64,771 | +2.37% | 125.5만 |
|---|
| 2026.01.30 | ₩63,006 | ₩64,049 | ₩63,006 | ₩63,594 | +0.93% | 163만 |
|---|
| 2026.01.29 | ₩63,126 | ₩63,220 | ₩62,297 | ₩63,180 | +0.08% | 143.5만 |
|---|
| 2026.01.28 | ₩62,204 | ₩63,688 | ₩61,829 | ₩62,578 | +0.60% | 116.9만 |
|---|
| 2026.01.27 | ₩62,083 | ₩62,578 | ₩61,281 | ₩62,137 | +0.09% | 113.8만 |
|---|
| 2026.01.26 | ₩61,615 | ₩62,083 | ₩61,027 | ₩61,869 | +0.41% | 146.1만 |
|---|
| 2026.01.23 | ₩63,461 | ₩63,701 | ₩61,201 | ₩61,428 | -3.20% | 211.3만 |
|---|
| 2026.01.22 | ₩64,062 | ₩64,972 | ₩63,447 | ₩63,648 | -0.65% | 219.1만 |
|---|
| 2026.01.21 | ₩62,297 | ₩66,442 | ₩61,508 | ₩63,955 | +2.66% | 462만 |
|---|
| 2026.01.20 | ₩63,862 | ₩64,998 | ₩63,514 | ₩63,915 | +0.08% | 312.9만 |
|---|
| 2026.01.16 | ₩64,865 | ₩65,440 | ₩64,784 | ₩64,851 | -0.02% | 180.5만 |
|---|
| 2026.01.15 | ₩63,889 | ₩64,972 | ₩63,728 | ₩64,865 | +1.53% | 106.9만 |
|---|
| 2026.01.14 | ₩62,150 | ₩64,236 | ₩61,950 | ₩63,889 | +2.80% | 134.6만 |
|---|
| 2026.01.13 | ₩63,862 | ₩63,955 | ₩62,003 | ₩62,190 | -2.62% | 159.7만 |
|---|
| 2026.01.12 | ₩64,183 | ₩64,477 | ₩63,461 | ₩64,156 | -0.04% | 112.1만 |
|---|
| 2026.01.09 | ₩64,383 | ₩65,293 | ₩63,862 | ₩64,597 | +0.33% | 133.8만 |
|---|
| 2026.01.08 | ₩62,832 | ₩64,945 | ₩62,645 | ₩64,276 | +2.30% | 118.9만 |
|---|
| 2026.01.07 | ₩63,153 | ₩63,594 | ₩61,816 | ₩62,792 | -0.57% | 168.6만 |
|---|
| 2026.01.06 | ₩62,899 | ₩63,608 | ₩62,498 | ₩63,474 | +0.91% | 102만 |
|---|
| 2026.01.05 | ₩62,685 | ₩64,196 | ₩62,592 | ₩62,966 | +0.45% | 176.6만 |
|---|
| 2026.01.02 | ₩61,709 | ₩63,193 | ₩61,054 | ₩62,899 | +1.93% | 87.5만 |
|---|
| 2025.12.31 | ₩62,311 | ₩62,471 | ₩61,495 | ₩61,535 | -1.24% | 101.5만 |
|---|
| 2025.12.30 | ₩62,378 | ₩62,578 | ₩61,910 | ₩62,230 | -0.24% | 73.2만 |
|---|
| 2025.12.29 | ₩63,207 | ₩63,380 | ₩62,271 | ₩62,311 | -1.42% | 52.8만 |
|---|
| 2025.12.26 | ₩63,100 | ₩63,594 | ₩62,832 | ₩63,060 | -0.06% | 58.2만 |
|---|
| 2025.12.24 | ₩63,273 | ₩63,421 | ₩62,846 | ₩63,100 | -0.27% | 47.4만 |
|---|
| 2025.12.23 | ₩63,982 | ₩64,209 | ₩63,233 | ₩63,273 | -1.11% | 72.2만 |
|---|
| 2025.12.22 | ₩63,140 | ₩64,316 | ₩63,060 | ₩63,969 | +1.31% | 72.9만 |
|---|
| 2025.12.19 | ₩63,848 | ₩64,423 | ₩62,912 | ₩63,220 | -0.98% | 276만 |
|---|
| 2025.12.18 | ₩64,958 | ₩65,400 | ₩64,116 | ₩64,196 | -1.17% | 90만 |
|---|
| 2025.12.17 | ₩64,343 | ₩65,346 | ₩64,343 | ₩64,651 | +0.48% | 83.5만 |
|---|
| 2025.12.16 | ₩64,651 | ₩64,771 | ₩63,822 | ₩64,303 | -0.54% | 94.4만 |
|---|
| 2025.12.15 | ₩65,761 | ₩65,894 | ₩64,236 | ₩64,357 | -2.14% | 105.3만 |
|---|
| 2025.12.12 | ₩65,506 | ₩65,694 | ₩64,504 | ₩65,119 | -0.59% | 90.1만 |
|---|
| 2025.12.11 | ₩64,784 | ₩65,894 | ₩64,771 | ₩65,252 | +0.72% | 75.5만 |
|---|
| 2025.12.10 | ₩62,351 | ₩65,186 | ₩62,137 | ₩64,825 | +3.97% | 107만 |
|---|
| 2025.12.09 | ₩62,511 | ₩63,594 | ₩62,257 | ₩62,351 | -0.26% | 76.9만 |
|---|
| 2025.12.08 | ₩63,113 | ₩63,768 | ₩62,458 | ₩62,511 | -0.95% | 88.6만 |
|---|
| 2025.12.05 | ₩62,431 | ₩63,394 | ₩62,311 | ₩63,193 | +1.22% | 81.6만 |
|---|
| 2025.12.04 | ₩62,110 | ₩62,779 | ₩61,762 | ₩62,752 | +1.03% | 135.2만 |
|---|
| 2025.12.03 | ₩61,656 | ₩62,672 | ₩61,522 | ₩62,378 | +1.17% | 140.5만 |
|---|
| 2025.12.02 | ₩62,190 | ₩62,498 | ₩61,495 | ₩61,495 | -1.12% | 78.1만 |
|---|
| 2025.12.01 | ₩60,974 | ₩62,257 | ₩60,974 | ₩62,083 | +1.82% | 98.1만 |
|---|
| 2025.11.28 | ₩61,910 | ₩61,910 | ₩61,388 | ₩61,535 | -0.60% | 37.9만 |
|---|
| 2025.11.26 | ₩61,214 | ₩62,017 | ₩60,706 | ₩61,508 | +0.48% | 71.4만 |
|---|
| 2025.11.25 | ₩60,211 | ₩61,803 | ₩60,211 | ₩61,442 | +2.04% | 132.4만 |
|---|
| 2025.11.24 | ₩60,252 | ₩60,613 | ₩59,610 | ₩59,984 | -0.44% | 143.1만 |
|---|
| 2025.11.21 | ₩58,339 | ₩60,358 | ₩58,099 | ₩59,784 | +2.48% | 104만 |
|---|
| 2025.11.20 | ₩59,075 | ₩59,663 | ₩57,591 | ₩57,831 | -2.11% | 138.5만 |
|---|
| 2025.11.19 | ₩57,497 | ₩58,674 | ₩57,296 | ₩58,513 | +1.77% | 91.2만 |
|---|
| 2025.11.18 | ₩56,735 | ₩57,818 | ₩56,655 | ₩57,497 | +1.34% | 120.4만 |
|---|
| 2025.11.17 | ₩58,741 | ₩59,168 | ₩56,855 | ₩57,016 | -2.94% | 138.8만 |
|---|
| 2025.11.14 | ₩58,500 | ₩59,209 | ₩57,845 | ₩58,968 | +0.80% | 99.2만 |
|---|
| 2025.11.13 | ₩59,864 | ₩60,292 | ₩58,500 | ₩58,807 | -1.76% | 113.8만 |
|---|
| 2025.11.12 | ₩60,332 | ₩60,907 | ₩59,757 | ₩60,145 | -0.31% | 108.5만 |
|---|
| 2025.11.11 | ₩59,864 | ₩60,345 | ₩59,195 | ₩60,104 | +0.40% | 84.5만 |
|---|
| 2025.11.10 | ₩59,449 | ₩60,599 | ₩58,914 | ₩59,663 | +0.36% | 129.8만 |
|---|
| 2025.11.07 | ₩58,299 | ₩59,369 | ₩57,524 | ₩59,342 | +1.79% | 189만 |
|---|
| 2025.11.06 | ₩59,316 | ₩59,917 | ₩58,446 | ₩58,553 | -1.28% | 137.5만 |
|---|
| 2025.11.05 | ₩59,596 | ₩60,572 | ₩59,209 | ₩59,396 | -0.34% | 107.9만 |
|---|
| 2025.11.04 | ₩59,516 | ₩59,984 | ₩58,540 | ₩59,770 | +0.43% | 130.7만 |
|---|
| 2025.11.03 | ₩59,824 | ₩60,519 | ₩59,115 | ₩59,837 | +0.02% | 132만 |
|---|
| 2025.10.31 | ₩59,463 | ₩60,385 | ₩58,834 | ₩60,158 | +1.17% | 170.6만 |
|---|
| 2025.10.30 | ₩60,238 | ₩61,040 | ₩59,529 | ₩59,570 | -1.11% | 143.3만 |
|---|
| 2025.10.29 | ₩60,452 | ₩61,348 | ₩59,703 | ₩60,278 | -0.29% | 119.1만 |
|---|
| 2025.10.28 | ₩61,508 | ₩61,696 | ₩60,465 | ₩60,760 | -1.22% | 92.8만 |
|---|
| 2025.10.27 | ₩61,762 | ₩61,762 | ₩61,000 | ₩61,549 | -0.35% | 102만 |
|---|
| 2025.10.24 | ₩61,040 | ₩61,549 | ₩60,706 | ₩61,161 | +0.20% | 104.8만 |
|---|
| 2025.10.23 | ₩60,840 | ₩61,040 | ₩59,784 | ₩60,265 | -0.95% | 121.4만 |
|---|
| 2025.10.22 | ₩61,188 | ₩61,749 | ₩60,532 | ₩60,827 | -0.59% | 208.2만 |
|---|
| 2025.10.21 | ₩61,214 | ₩62,124 | ₩60,786 | ₩60,840 | -0.61% | 184.5만 |
|---|
| 2025.10.20 | ₩61,522 | ₩62,230 | ₩61,094 | ₩61,776 | +0.41% | 173.4만 |
|---|
| 2025.10.17 | ₩60,345 | ₩61,682 | ₩58,914 | ₩61,455 | +1.84% | 346.5만 |
|---|
| 2025.10.16 | ₩67,151 | ₩67,191 | ₩62,779 | ₩62,872 | -6.37% | 212.9만 |
|---|
| 2025.10.15 | ₩68,996 | ₩69,130 | ₩66,910 | ₩67,526 | -2.13% | 140.6만 |
|---|
| 2025.10.14 | ₩66,389 | ₩68,756 | ₩66,242 | ₩68,609 | +3.34% | 158.1만 |
|---|
| 2025.10.13 | ₩66,496 | ₩67,539 | ₩66,135 | ₩67,205 | +1.07% | 123만 |
|---|
| 2025.10.10 | ₩68,930 | ₩69,103 | ₩65,252 | ₩65,293 | -5.28% | 108.1만 |
|---|