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 | ₩59,803 | ₩59,937 | ₩59,321 | ₩59,442 | -0.60% | 150.5만 |
| 2026.10.08 | ₩58,103 | ₩60,218 | ₩58,036 | ₩60,044 | +3.34% | 237.3만 |
| 2026.10.07 | ₩59,402 | ₩59,509 | ₩57,956 | ₩58,304 | -1.85% | 365.3만 |
| 2026.10.06 | ₩62,534 | ₩62,775 | ₩59,147 | ₩59,669 | -4.58% | 439.4만 |
| 2026.10.05 | ₩62,346 | ₩62,775 | ₩62,039 | ₩62,360 | +0.02% | 126.7만 |
| 2026.10.02 | ₩62,721 | ₩63,190 | ₩62,239 | ₩62,520 | -0.32% | 105.7만 |
| 2026.10.01 | ₩61,436 | ₩62,146 | ₩60,365 | ₩62,025 | +0.96% | 122.6만 |
| 2026.09.30 | ₩61,838 | ₩62,440 | ₩61,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,517 |
| -0.52% |
| 117.2만 |
| 2026.09.29 | ₩62,387 | ₩62,788 | ₩61,409 | ₩61,838 | -0.88% | 119.7만 |
|---|
| 2026.09.28 | ₩62,641 | ₩62,735 | ₩61,972 | ₩62,387 | -0.41% | 146만 |
|---|
| 2026.09.25 | ₩62,373 | ₩62,975 | ₩62,213 | ₩62,761 | +0.62% | 110.6만 |
|---|
| 2026.09.24 | ₩61,945 | ₩62,467 | ₩61,557 | ₩62,373 | +0.69% | 127.4만 |
|---|
| 2026.09.23 | ₩62,909 | ₩63,163 | ₩61,650 | ₩61,691 | -1.94% | 125.1만 |
|---|
| 2026.09.22 | ₩64,086 | ₩64,354 | ₩62,909 | ₩62,935 | -1.80% | 114.8만 |
|---|
| 2026.09.21 | ₩64,234 | ₩64,782 | ₩63,886 | ₩63,912 | -0.50% | 88.3만 |
|---|
| 2026.09.18 | ₩63,859 | ₩64,140 | ₩63,457 | ₩64,086 | +0.36% | 226.5만 |
|---|
| 2026.09.17 | ₩64,823 | ₩65,251 | ₩63,993 | ₩64,033 | -1.22% | 131.4만 |
|---|
| 2026.09.16 | ₩65,532 | ₩65,760 | ₩63,390 | ₩64,234 | -1.98% | 141.3만 |
|---|
| 2026.09.15 | ₩65,666 | ₩66,348 | ₩65,666 | ₩65,800 | +0.20% | 76.5만 |
|---|
| 2026.09.14 | ₩65,652 | ₩66,295 | ₩65,572 | ₩65,746 | +0.14% | 95.8만 |
|---|
| 2026.09.11 | ₩65,612 | ₩65,920 | ₩64,796 | ₩65,706 | +0.14% | 73.2만 |
|---|
| 2026.09.10 | ₩65,211 | ₩65,345 | ₩64,475 | ₩65,278 | +0.10% | 98만 |
|---|
| 2026.09.09 | ₩65,586 | ₩66,134 | ₩64,956 | ₩65,171 | -0.63% | 97.9만 |
|---|
| 2026.09.08 | ₩67,018 | ₩67,165 | ₩65,907 | ₩65,934 | -1.62% | 85만 |
|---|
| 2026.09.04 | ₩66,710 | ₩67,620 | ₩65,974 | ₩67,500 | +1.18% | 84.2만 |
|---|
| 2026.09.03 | ₩66,348 | ₩67,352 | ₩66,348 | ₩67,152 | +1.21% | 109.8만 |
|---|
| 2026.09.02 | ₩64,756 | ₩66,563 | ₩64,716 | ₩66,014 | +1.94% | 122.9만 |
|---|
| 2026.09.01 | ₩65,612 | ₩65,974 | ₩64,568 | ₩64,756 | -1.31% | 106.1만 |
|---|
| 2026.08.31 | ₩66,094 | ₩66,228 | ₩65,425 | ₩65,693 | -0.61% | 126.4만 |
|---|
| 2026.08.28 | ₩66,255 | ₩66,683 | ₩65,947 | ₩66,121 | -0.20% | 93.8만 |
|---|
| 2026.08.27 | ₩65,813 | ₩66,268 | ₩65,371 | ₩66,174 | +0.55% | 79.4만 |
|---|
| 2026.08.26 | ₩65,920 | ₩66,482 | ₩65,693 | ₩66,215 | +0.45% | 81.9만 |
|---|
| 2026.08.25 | ₩66,134 | ₩66,134 | ₩65,599 | ₩65,853 | -0.43% | 75.1만 |
|---|
| 2026.08.24 | ₩66,161 | ₩67,031 | ₩65,867 | ₩66,041 | -0.18% | 77.2만 |
|---|
| 2026.08.21 | ₩66,576 | ₩66,696 | ₩65,412 | ₩66,148 | -0.64% | 106.7만 |
|---|
| 2026.08.20 | ₩66,108 | ₩66,362 | ₩65,760 | ₩65,960 | -0.22% | 101.4만 |
|---|
| 2026.08.19 | ₩67,794 | ₩68,383 | ₩66,041 | ₩66,228 | -2.31% | 144.5만 |
|---|
| 2026.08.18 | ₩68,664 | ₩68,851 | ₩67,874 | ₩67,914 | -1.09% | 110.2만 |
|---|
| 2026.08.17 | ₩69,614 | ₩69,748 | ₩67,955 | ₩68,410 | -1.73% | 127.5만 |
|---|
| 2026.08.14 | ₩69,989 | ₩70,672 | ₩69,708 | ₩70,257 | +0.38% | 96.1만 |
|---|
| 2026.08.13 | ₩70,163 | ₩70,632 | ₩69,869 | ₩69,922 | -0.34% | 95.8만 |
|---|
| 2026.08.12 | ₩69,655 | ₩69,895 | ₩69,146 | ₩69,788 | +0.19% | 60.3만 |
|---|
| 2026.08.11 | ₩69,066 | ₩69,735 | ₩68,892 | ₩69,427 | +0.52% | 78.5만 |
|---|
| 2026.08.10 | ₩68,222 | ₩69,079 | ₩67,928 | ₩69,052 | +1.22% | 76.8만 |
|---|
| 2026.08.07 | ₩68,664 | ₩69,306 | ₩68,155 | ₩68,811 | +0.21% | 69.2만 |
|---|
| 2026.08.06 | ₩69,467 | ₩69,655 | ₩69,012 | ₩69,052 | -0.60% | 94.9만 |
|---|
| 2026.08.05 | ₩70,190 | ₩70,337 | ₩69,052 | ₩69,066 | -1.60% | 77.7만 |
|---|
| 2026.08.04 | ₩68,985 | ₩70,270 | ₩68,798 | ₩69,895 | +1.32% | 95.6만 |
|---|
| 2026.08.03 | ₩69,132 | ₩69,588 | ₩68,610 | ₩69,253 | +0.17% | 81.9만 |
|---|
| 2026.07.31 | ₩68,758 | ₩68,758 | ₩67,754 | ₩68,664 | -0.14% | 99만 |
|---|
| 2026.07.30 | ₩69,400 | ₩69,454 | ₩68,236 | ₩68,249 | -1.66% | 101.2만 |
|---|
| 2026.07.29 | ₩68,865 | ₩69,601 | ₩68,182 | ₩68,999 | +0.19% | 158.5만 |
|---|
| 2026.07.28 | ₩67,433 | ₩68,945 | ₩67,433 | ₩68,932 | +2.22% | 104만 |
|---|
| 2026.07.27 | ₩68,356 | ₩68,436 | ₩67,433 | ₩67,433 | -1.35% | 111.4만 |
|---|
| 2026.07.24 | ₩67,138 | ₩67,928 | ₩66,870 | ₩67,366 | +0.34% | 107.4만 |
|---|
| 2026.07.23 | ₩67,111 | ₩67,339 | ₩66,241 | ₩67,085 | -0.04% | 195.3만 |
|---|
| 2026.07.22 | ₩68,450 | ₩69,547 | ₩66,603 | ₩68,222 | -0.33% | 228.1만 |
|---|
| 2026.07.21 | ₩68,838 | ₩68,865 | ₩67,767 | ₩67,968 | -1.26% | 175.9만 |
|---|
| 2026.07.20 | ₩69,614 | ₩69,936 | ₩68,637 | ₩68,838 | -1.12% | 103.6만 |
|---|
| 2026.07.17 | ₩70,819 | ₩71,060 | ₩69,333 | ₩69,614 | -1.70% | 138.2만 |
|---|
| 2026.07.16 | ₩68,691 | ₩71,180 | ₩68,691 | ₩71,060 | +3.45% | 140.9만 |
|---|
| 2026.07.15 | ₩67,968 | ₩69,293 | ₩67,914 | ₩68,664 | +1.02% | 133.8만 |
|---|
| 2026.07.14 | ₩67,714 | ₩68,503 | ₩67,406 | ₩67,968 | +0.38% | 124.3만 |
|---|
| 2026.07.13 | ₩67,580 | ₩67,914 | ₩67,058 | ₩67,700 | +0.18% | 133.3만 |
|---|
| 2026.07.10 | ₩67,406 | ₩68,008 | ₩67,125 | ₩67,821 | +0.62% | 81만 |
|---|
| 2026.07.09 | ₩66,536 | ₩67,727 | ₩66,322 | ₩67,152 | +0.93% | 120만 |
|---|
| 2026.07.08 | ₩66,603 | ₩66,603 | ₩65,398 | ₩66,081 | -0.78% | 196.3만 |
|---|
| 2026.07.07 | ₩66,549 | ₩67,326 | ₩66,255 | ₩66,884 | +0.50% | 123.2만 |
|---|
| 2026.07.06 | ₩66,295 | ₩66,763 | ₩65,733 | ₩66,456 | +0.24% | 158.3만 |
|---|
| 2026.07.02 | ₩71,247 | ₩71,328 | ₩66,482 | ₩66,710 | -6.37% | 264.6만 |
|---|
| 2026.07.01 | ₩69,494 | ₩71,461 | ₩69,132 | ₩70,739 | +1.79% | 155.8만 |
|---|
| 2026.06.30 | ₩69,414 | ₩69,989 | ₩69,012 | ₩69,721 | +0.44% | 128.8만 |
|---|
| 2026.06.29 | ₩69,802 | ₩69,882 | ₩68,811 | ₩69,106 | -1.00% | 83.2만 |
|---|
| 2026.06.26 | ₩69,601 | ₩69,802 | ₩69,012 | ₩69,748 | +0.21% | 125.9만 |
|---|
| 2026.06.25 | ₩68,436 | ₩69,882 | ₩68,423 | ₩69,347 | +1.33% | 111.8만 |
|---|
| 2026.06.24 | ₩67,914 | ₩68,664 | ₩67,807 | ₩68,209 | +0.43% | 126.1만 |
|---|
| 2026.06.23 | ₩66,723 | ₩67,848 | ₩66,389 | ₩67,754 | +1.54% | 71.7만 |
|---|
| 2026.06.22 | ₩66,054 | ₩67,098 | ₩65,960 | ₩66,710 | +0.99% | 95.2만 |
|---|
| 2026.06.18 | ₩65,974 | ₩67,004 | ₩65,465 | ₩65,934 | -0.06% | 223.4만 |
|---|
| 2026.06.17 | ₩67,152 | ₩68,062 | ₩65,251 | ₩65,586 | -2.33% | 150.9만 |
|---|
| 2026.06.16 | ₩68,985 | ₩69,360 | ₩67,125 | ₩67,392 | -2.31% | 172.7만 |
|---|
| 2026.06.15 | ₩70,163 | ₩70,752 | ₩68,316 | ₩68,436 | -2.46% | 126.1만 |
|---|
| 2026.06.12 | ₩69,480 | ₩70,123 | ₩69,480 | ₩69,735 | +0.37% | 91.9만 |
|---|
| 2026.06.11 | ₩68,544 | ₩69,159 | ₩67,834 | ₩69,106 | +0.82% | 92.6만 |
|---|
| 2026.06.10 | ₩67,848 | ₩69,052 | ₩67,754 | ₩68,316 | +0.69% | 77.2만 |
|---|
| 2026.06.09 | ₩67,326 | ₩68,999 | ₩67,192 | ₩67,888 | +0.83% | 88.8만 |
|---|
| 2026.06.08 | ₩66,509 | ₩67,406 | ₩66,241 | ₩66,804 | +0.44% | 74.5만 |
|---|
| 2026.06.05 | ₩65,840 | ₩66,723 | ₩65,492 | ₩66,389 | +0.83% | 120만 |
|---|
| 2026.06.04 | ₩64,956 | ₩66,081 | ₩64,796 | ₩65,867 | +1.40% | 110.4만 |
|---|
| 2026.06.03 | ₩64,595 | ₩64,622 | ₩63,792 | ₩63,859 | -1.14% | 78.8만 |
|---|
| 2026.06.02 | ₩63,819 | ₩65,224 | ₩63,792 | ₩64,970 | +1.80% | 99.9만 |
|---|
| 2026.06.01 | ₩64,193 | ₩64,582 | ₩63,578 | ₩63,792 | -0.63% | 71.4만 |
|---|
| 2026.05.29 | ₩64,756 | ₩65,224 | ₩64,475 | ₩64,769 | +0.02% | 80.1만 |
|---|
| 2026.05.28 | ₩64,341 | ₩64,876 | ₩63,779 | ₩64,756 | +0.64% | 110만 |
|---|
| 2026.05.27 | ₩64,809 | ₩65,238 | ₩64,127 | ₩64,448 | -0.56% | 91.4만 |
|---|
| 2026.05.26 | ₩64,542 | ₩65,318 | ₩64,381 | ₩64,769 | +0.35% | 89.3만 |
|---|
| 2026.05.22 | ₩64,475 | ₩64,769 | ₩63,658 | ₩64,434 | -0.06% | 96.4만 |
|---|
| 2026.05.21 | ₩64,020 | ₩64,769 | ₩63,591 | ₩64,475 | +0.71% | 99.4만 |
|---|
| 2026.05.20 | ₩63,203 | ₩64,796 | ₩62,775 | ₩64,635 | +2.27% | 107.8만 |
|---|
| 2026.05.19 | ₩63,310 | ₩63,444 | ₩62,400 | ₩62,949 | -0.57% | 90.7만 |
|---|
| 2026.05.18 | ₩62,842 | ₩63,671 | ₩62,842 | ₩63,337 | +0.79% | 62.1만 |
|---|
| 2026.05.15 | ₩63,163 | ₩63,497 | ₩61,624 | ₩62,547 | -0.97% | 109.8만 |
|---|
| 2026.05.14 | ₩62,895 | ₩63,671 | ₩62,842 | ₩63,069 | +0.28% | 67.9만 |
|---|
| 2026.05.13 | ₩63,149 | ₩63,377 | ₩62,159 | ₩62,387 | -1.21% | 84.6만 |
|---|
| 2026.05.12 | ₩63,671 | ₩63,671 | ₩61,985 | ₩63,270 | -0.63% | 75.9만 |
|---|
| 2026.05.11 | ₩65,157 | ₩65,425 | ₩62,989 | ₩63,658 | -2.30% | 127만 |
|---|
| 2026.05.08 | ₩65,023 | ₩65,278 | ₩64,555 | ₩64,916 | -0.16% | 78.2만 |
|---|
| 2026.05.07 | ₩65,693 | ₩66,054 | ₩64,408 | ₩64,689 | -1.53% | 100.9만 |
|---|
| 2026.05.06 | ₩65,398 | ₩66,241 | ₩65,398 | ₩65,760 | +0.55% | 90.7만 |
|---|
| 2026.05.05 | ₩64,180 | ₩65,010 | ₩64,100 | ₩64,890 | +1.11% | 73.1만 |
|---|
| 2026.05.04 | ₩64,501 | ₩65,238 | ₩63,993 | ₩64,113 | -0.60% | 78.3만 |
|---|
| 2026.05.01 | ₩64,475 | ₩65,264 | ₩63,738 | ₩65,010 | +0.83% | 154만 |
|---|
| 2026.04.30 | ₩63,471 | ₩64,729 | ₩63,216 | ₩64,461 | +1.56% | 235.3만 |
|---|
| 2026.04.29 | ₩64,341 | ₩64,983 | ₩63,538 | ₩63,578 | -1.19% | 87.6만 |
|---|
| 2026.04.28 | ₩65,104 | ₩65,679 | ₩64,461 | ₩64,649 | -0.70% | 108.3만 |
|---|
| 2026.04.27 | ₩63,712 | ₩64,756 | ₩63,712 | ₩64,515 | +1.26% | 117.7만 |
|---|
| 2026.04.24 | ₩64,930 | ₩64,943 | ₩63,337 | ₩63,538 | -2.14% | 112만 |
|---|
| 2026.04.23 | ₩63,953 | ₩65,010 | ₩63,618 | ₩64,930 | +1.53% | 94만 |
|---|
| 2026.04.22 | ₩64,260 | ₩64,448 | ₩62,373 | ₩63,605 | -1.02% | 205만 |
|---|
| 2026.04.21 | ₩65,867 | ₩66,268 | ₩64,662 | ₩64,943 | -1.40% | 201.3만 |
|---|
| 2026.04.20 | ₩64,943 | ₩66,134 | ₩64,943 | ₩65,907 | +1.48% | 163.7만 |
|---|
| 2026.04.17 | ₩64,823 | ₩66,522 | ₩64,622 | ₩65,224 | +0.62% | 144.2만 |
|---|
| 2026.04.16 | ₩64,086 | ₩64,542 | ₩63,845 | ₩63,966 | -0.19% | 84.9만 |
|---|
| 2026.04.15 | ₩64,341 | ₩64,702 | ₩63,725 | ₩64,086 | -0.40% | 80.5만 |
|---|
| 2026.04.14 | ₩64,314 | ₩64,903 | ₩63,819 | ₩64,475 | +0.25% | 110.1만 |
|---|
| 2026.04.13 | ₩63,390 | ₩64,461 | ₩62,694 | ₩64,260 | +1.37% | 87.8만 |
|---|
| 2026.04.10 | ₩64,341 | ₩64,622 | ₩64,046 | ₩64,167 | -0.27% | 119.9만 |
|---|
| 2026.04.09 | ₩63,364 | ₩64,890 | ₩63,149 | ₩64,354 | +1.56% | 144.4만 |
|---|
| 2026.04.08 | ₩63,671 | ₩64,542 | ₩63,216 | ₩63,564 | -0.17% | 143.9만 |
|---|
| 2026.04.07 | ₩62,360 | ₩62,909 | ₩61,851 | ₩62,427 | +0.11% | 87.6만 |
|---|
| 2026.04.06 | ₩62,239 | ₩62,909 | ₩61,583 | ₩62,761 | +0.84% | 64.6만 |
|---|
| 2026.04.02 | ₩61,142 | ₩62,467 | ₩60,928 | ₩61,985 | +1.38% | 94.7만 |
|---|
| 2026.04.01 | ₩61,757 | ₩62,293 | ₩61,436 | ₩61,798 | +0.07% | 85.7만 |
|---|
| 2026.03.31 | ₩60,071 | ₩62,052 | ₩60,071 | ₩61,423 | +2.25% | 124.4만 |
|---|
| 2026.03.30 | ₩60,071 | ₩60,379 | ₩59,509 | ₩59,924 | -0.25% | 86만 |
|---|
| 2026.03.27 | ₩60,553 | ₩60,687 | ₩59,469 | ₩59,589 | -1.59% | 99.2만 |
|---|
| 2026.03.26 | ₩59,924 | ₩60,901 | ₩59,790 | ₩60,780 | +1.43% | 78.8만 |
|---|
| 2026.03.25 | ₩60,352 | ₩60,861 | ₩59,576 | ₩60,258 | -0.16% | 86.8만 |
|---|
| 2026.03.24 | ₩58,384 | ₩60,633 | ₩58,384 | ₩59,830 | +2.48% | 125.1만 |
|---|
| 2026.03.23 | ₩60,232 | ₩60,874 | ₩58,947 | ₩59,121 | -1.84% | 159.2만 |
|---|
| 2026.03.20 | ₩59,495 | ₩59,616 | ₩58,465 | ₩58,679 | -1.37% | 643.5만 |
|---|
| 2026.03.19 | ₩58,371 | ₩59,750 | ₩58,023 | ₩59,402 | +1.77% | 111.2만 |
|---|
| 2026.03.18 | ₩58,786 | ₩59,121 | ₩58,384 | ₩58,545 | -0.41% | 144만 |
|---|
| 2026.03.17 | ₩59,415 | ₩60,125 | ₩58,960 | ₩58,987 | -0.72% | 113만 |
|---|
| 2026.03.16 | ₩58,679 | ₩59,255 | ₩58,492 | ₩58,773 | +0.16% | 85.8만 |
|---|
| 2026.03.13 | ₩59,027 | ₩59,335 | ₩57,929 | ₩58,090 | -1.59% | 93.4만 |
|---|
| 2026.03.12 | ₩57,729 | ₩59,281 | ₩57,541 | ₩58,679 | +1.65% | 172.8만 |
|---|
| 2026.03.11 | ₩59,335 | ₩59,656 | ₩58,157 | ₩58,813 | -0.88% | 128.1만 |
|---|
| 2026.03.10 | ₩59,951 | ₩61,035 | ₩59,094 | ₩59,562 | -0.65% | 173.7만 |
|---|
| 2026.03.09 | ₩59,201 | ₩60,700 | ₩57,662 | ₩59,910 | +1.20% | 152.3만 |
|---|
| 2026.03.06 | ₩60,406 | ₩60,928 | ₩59,214 | ₩60,352 | -0.09% | 174.3만 |
|---|
| 2026.03.05 | ₩62,239 | ₩62,922 | ₩61,958 | ₩62,172 | -0.11% | 102.7만 |
|---|
| 2026.03.04 | ₩63,096 | ₩63,524 | ₩62,306 | ₩62,681 | -0.66% | 121.3만 |
|---|
| 2026.03.03 | ₩62,467 | ₩64,153 | ₩61,450 | ₩63,096 | +1.01% | 106.6만 |
|---|
| 2026.03.02 | ₩61,610 | ₩64,086 | ₩61,209 | ₩63,819 | +3.58% | 92.4만 |
|---|
| 2026.02.27 | ₩64,381 | ₩64,836 | ₩61,704 | ₩62,320 | -3.20% | 150.2만 |
|---|
| 2026.02.26 | ₩65,719 | ₩66,683 | ₩64,916 | ₩66,000 | +0.43% | 73.2만 |
|---|
| 2026.02.25 | ₩65,639 | ₩66,201 | ₩64,742 | ₩65,626 | -0.02% | 84.3만 |
|---|
| 2026.02.24 | ₩64,528 | ₩65,197 | ₩63,926 | ₩65,090 | +0.87% | 107.2만 |
|---|
| 2026.02.23 | ₩66,442 | ₩67,339 | ₩64,140 | ₩64,622 | -2.74% | 133.2만 |
|---|
| 2026.02.20 | ₩65,612 | ₩66,723 | ₩64,608 | ₩66,683 | +1.63% | 189.7만 |
|---|
| 2026.02.19 | ₩65,826 | ₩66,014 | ₩64,903 | ₩65,693 | -0.20% | 98.5만 |
|---|
| 2026.02.18 | ₩66,255 | ₩67,379 | ₩66,121 | ₩66,228 | -0.04% | 97.9만 |
|---|
| 2026.02.17 | ₩66,536 | ₩67,312 | ₩65,773 | ₩66,268 | -0.40% | 97.1만 |
|---|
| 2026.02.13 | ₩65,425 | ₩66,362 | ₩64,742 | ₩66,228 | +1.23% | 76.6만 |
|---|
| 2026.02.12 | ₩66,630 | ₩67,660 | ₩64,033 | ₩65,425 | -1.81% | 116.6만 |
|---|
| 2026.02.11 | ₩68,276 | ₩68,624 | ₩65,840 | ₩65,920 | -3.45% | 108.4만 |
|---|
| 2026.02.10 | ₩68,624 | ₩68,838 | ₩66,991 | ₩67,660 | -1.40% | 100.7만 |
|---|
| 2026.02.09 | ₩68,677 | ₩69,119 | ₩68,343 | ₩68,664 | -0.02% | 74.6만 |
|---|
| 2026.02.06 | ₩67,513 | ₩68,838 | ₩66,924 | ₩68,798 | +1.90% | 110.5만 |
|---|
| 2026.02.05 | ₩66,804 | ₩67,446 | ₩65,505 | ₩66,777 | -0.04% | 123.8만 |
|---|
| 2026.02.04 | ₩66,241 | ₩67,807 | ₩65,987 | ₩66,964 | +1.09% | 102.2만 |
|---|
| 2026.02.03 | ₩65,050 | ₩66,549 | ₩64,742 | ₩65,733 | +1.05% | 145.4만 |
|---|
| 2026.02.02 | ₩63,337 | ₩65,211 | ₩62,895 | ₩64,836 | +2.37% | 125.5만 |
|---|
| 2026.01.30 | ₩63,069 | ₩64,113 | ₩63,069 | ₩63,658 | +0.93% | 163만 |
|---|
| 2026.01.29 | ₩63,190 | ₩63,283 | ₩62,360 | ₩63,243 | +0.08% | 143.5만 |
|---|
| 2026.01.28 | ₩62,266 | ₩63,752 | ₩61,891 | ₩62,641 | +0.60% | 116.9만 |
|---|
| 2026.01.27 | ₩62,146 | ₩62,641 | ₩61,343 | ₩62,199 | +0.09% | 113.8만 |
|---|
| 2026.01.26 | ₩61,677 | ₩62,146 | ₩61,088 | ₩61,931 | +0.41% | 146.1만 |
|---|
| 2026.01.23 | ₩63,524 | ₩63,765 | ₩61,262 | ₩61,490 | -3.20% | 211.3만 |
|---|
| 2026.01.22 | ₩64,127 | ₩65,037 | ₩63,511 | ₩63,712 | -0.65% | 219.1만 |
|---|
| 2026.01.21 | ₩62,360 | ₩66,509 | ₩61,570 | ₩64,020 | +2.66% | 462만 |
|---|
| 2026.01.20 | ₩63,926 | ₩65,064 | ₩63,578 | ₩63,979 | +0.08% | 312.9만 |
|---|
| 2026.01.16 | ₩64,930 | ₩65,505 | ₩64,849 | ₩64,916 | -0.02% | 180.5만 |
|---|
| 2026.01.15 | ₩63,953 | ₩65,037 | ₩63,792 | ₩64,930 | +1.53% | 106.9만 |
|---|
| 2026.01.14 | ₩62,213 | ₩64,301 | ₩62,012 | ₩63,953 | +2.80% | 134.6만 |
|---|
| 2026.01.13 | ₩63,926 | ₩64,020 | ₩62,065 | ₩62,253 | -2.62% | 159.7만 |
|---|
| 2026.01.12 | ₩64,247 | ₩64,542 | ₩63,524 | ₩64,220 | -0.04% | 112.1만 |
|---|
| 2026.01.09 | ₩64,448 | ₩65,358 | ₩63,926 | ₩64,662 | +0.33% | 133.8만 |
|---|
| 2026.01.08 | ₩62,895 | ₩65,010 | ₩62,708 | ₩64,341 | +2.30% | 118.9만 |
|---|
| 2026.01.07 | ₩63,216 | ₩63,658 | ₩61,878 | ₩62,855 | -0.57% | 168.6만 |
|---|
| 2026.01.06 | ₩62,962 | ₩63,671 | ₩62,561 | ₩63,538 | +0.91% | 102만 |
|---|
| 2026.01.05 | ₩62,748 | ₩64,260 | ₩62,654 | ₩63,029 | +0.45% | 176.6만 |
|---|
| 2026.01.02 | ₩61,771 | ₩63,257 | ₩61,115 | ₩62,962 | +1.93% | 87.5만 |
|---|
| 2025.12.31 | ₩62,373 | ₩62,534 | ₩61,557 | ₩61,597 | -1.24% | 101.5만 |
|---|
| 2025.12.30 | ₩62,440 | ₩62,641 | ₩61,972 | ₩62,293 | -0.24% | 73.2만 |
|---|
| 2025.12.29 | ₩63,270 | ₩63,444 | ₩62,333 | ₩62,373 | -1.42% | 52.8만 |
|---|
| 2025.12.26 | ₩63,163 | ₩63,658 | ₩62,895 | ₩63,123 | -0.06% | 58.2만 |
|---|
| 2025.12.24 | ₩63,337 | ₩63,484 | ₩62,909 | ₩63,163 | -0.27% | 47.4만 |
|---|
| 2025.12.23 | ₩64,046 | ₩64,274 | ₩63,297 | ₩63,337 | -1.11% | 72.2만 |
|---|
| 2025.12.22 | ₩63,203 | ₩64,381 | ₩63,123 | ₩64,033 | +1.31% | 72.9만 |
|---|
| 2025.12.19 | ₩63,912 | ₩64,488 | ₩62,975 | ₩63,283 | -0.98% | 276만 |
|---|
| 2025.12.18 | ₩65,023 | ₩65,465 | ₩64,180 | ₩64,260 | -1.17% | 90만 |
|---|
| 2025.12.17 | ₩64,408 | ₩65,412 | ₩64,408 | ₩64,716 | +0.48% | 83.5만 |
|---|
| 2025.12.16 | ₩64,716 | ₩64,836 | ₩63,886 | ₩64,368 | -0.54% | 94.4만 |
|---|
| 2025.12.15 | ₩65,826 | ₩65,960 | ₩64,301 | ₩64,421 | -2.14% | 105.3만 |
|---|
| 2025.12.12 | ₩65,572 | ₩65,760 | ₩64,568 | ₩65,184 | -0.59% | 90.1만 |
|---|
| 2025.12.11 | ₩64,849 | ₩65,960 | ₩64,836 | ₩65,318 | +0.72% | 75.5만 |
|---|
| 2025.12.10 | ₩62,413 | ₩65,251 | ₩62,199 | ₩64,890 | +3.97% | 107만 |
|---|
| 2025.12.09 | ₩62,574 | ₩63,658 | ₩62,320 | ₩62,413 | -0.26% | 76.9만 |
|---|
| 2025.12.08 | ₩63,176 | ₩63,832 | ₩62,520 | ₩62,574 | -0.95% | 88.6만 |
|---|
| 2025.12.05 | ₩62,494 | ₩63,457 | ₩62,373 | ₩63,257 | +1.22% | 81.6만 |
|---|
| 2025.12.04 | ₩62,172 | ₩62,842 | ₩61,824 | ₩62,815 | +1.03% | 135.2만 |
|---|
| 2025.12.03 | ₩61,717 | ₩62,735 | ₩61,583 | ₩62,440 | +1.17% | 140.5만 |
|---|
| 2025.12.02 | ₩62,253 | ₩62,561 | ₩61,557 | ₩61,557 | -1.12% | 78.1만 |
|---|
| 2025.12.01 | ₩61,035 | ₩62,320 | ₩61,035 | ₩62,146 | +1.82% | 98.1만 |
|---|
| 2025.11.28 | ₩61,972 | ₩61,972 | ₩61,450 | ₩61,597 | -0.60% | 37.9만 |
|---|
| 2025.11.26 | ₩61,276 | ₩62,079 | ₩60,767 | ₩61,570 | +0.48% | 71.4만 |
|---|
| 2025.11.25 | ₩60,272 | ₩61,865 | ₩60,272 | ₩61,503 | +2.04% | 132.4만 |
|---|
| 2025.11.24 | ₩60,312 | ₩60,673 | ₩59,669 | ₩60,044 | -0.44% | 143.1만 |
|---|
| 2025.11.21 | ₩58,398 | ₩60,419 | ₩58,157 | ₩59,843 | +2.48% | 104만 |
|---|
| 2025.11.20 | ₩59,134 | ₩59,723 | ₩57,648 | ₩57,889 | -2.11% | 138.5만 |
|---|
| 2025.11.19 | ₩57,555 | ₩58,733 | ₩57,354 | ₩58,572 | +1.77% | 91.2만 |
|---|
| 2025.11.18 | ₩56,792 | ₩57,876 | ₩56,711 | ₩57,555 | +1.34% | 120.4만 |
|---|
| 2025.11.17 | ₩58,799 | ₩59,228 | ₩56,912 | ₩57,073 | -2.94% | 138.8만 |
|---|
| 2025.11.14 | ₩58,559 | ₩59,268 | ₩57,903 | ₩59,027 | +0.80% | 99.2만 |
|---|
| 2025.11.13 | ₩59,924 | ₩60,352 | ₩58,559 | ₩58,866 | -1.76% | 113.8만 |
|---|
| 2025.11.12 | ₩60,392 | ₩60,968 | ₩59,817 | ₩60,205 | -0.31% | 108.5만 |
|---|
| 2025.11.11 | ₩59,924 | ₩60,406 | ₩59,255 | ₩60,165 | +0.40% | 84.5만 |
|---|
| 2025.11.10 | ₩59,509 | ₩60,660 | ₩58,973 | ₩59,723 | +0.36% | 129.8만 |
|---|
| 2025.11.07 | ₩58,358 | ₩59,429 | ₩57,581 | ₩59,402 | +1.79% | 189만 |
|---|
| 2025.11.06 | ₩59,375 | ₩59,977 | ₩58,505 | ₩58,612 | -1.28% | 137.5만 |
|---|
| 2025.11.05 | ₩59,656 | ₩60,633 | ₩59,268 | ₩59,455 | -0.34% | 107.9만 |
|---|
| 2025.11.04 | ₩59,576 | ₩60,044 | ₩58,599 | ₩59,830 | +0.43% | 130.7만 |
|---|
| 2025.11.03 | ₩59,884 | ₩60,580 | ₩59,174 | ₩59,897 | +0.02% | 132만 |
|---|
| 2025.10.31 | ₩59,522 | ₩60,446 | ₩58,893 | ₩60,218 | +1.17% | 170.6만 |
|---|
| 2025.10.30 | ₩60,299 | ₩61,102 | ₩59,589 | ₩59,629 | -1.11% | 143.3만 |
|---|
| 2025.10.29 | ₩60,513 | ₩61,409 | ₩59,763 | ₩60,339 | -0.29% | 119.1만 |
|---|
| 2025.10.28 | ₩61,570 | ₩61,757 | ₩60,526 | ₩60,821 | -1.22% | 92.8만 |
|---|
| 2025.10.27 | ₩61,824 | ₩61,824 | ₩61,061 | ₩61,610 | -0.35% | 102만 |
|---|
| 2025.10.24 | ₩61,102 | ₩61,610 | ₩60,767 | ₩61,222 | +0.20% | 104.8만 |
|---|
| 2025.10.23 | ₩60,901 | ₩61,102 | ₩59,843 | ₩60,325 | -0.95% | 121.4만 |
|---|
| 2025.10.22 | ₩61,249 | ₩61,811 | ₩60,593 | ₩60,887 | -0.59% | 208.2만 |
|---|
| 2025.10.21 | ₩61,276 | ₩62,186 | ₩60,847 | ₩60,901 | -0.61% | 184.5만 |
|---|
| 2025.10.20 | ₩61,583 | ₩62,293 | ₩61,155 | ₩61,838 | +0.41% | 173.4만 |
|---|
| 2025.10.17 | ₩60,406 | ₩61,744 | ₩58,973 | ₩61,517 | +1.84% | 346.5만 |
|---|
| 2025.10.16 | ₩67,218 | ₩67,259 | ₩62,842 | ₩62,935 | -6.37% | 212.9만 |
|---|
| 2025.10.15 | ₩69,066 | ₩69,199 | ₩66,978 | ₩67,593 | -2.13% | 140.6만 |
|---|
| 2025.10.14 | ₩66,456 | ₩68,825 | ₩66,308 | ₩68,677 | +3.34% | 158.1만 |
|---|
| 2025.10.13 | ₩66,563 | ₩67,607 | ₩66,201 | ₩67,272 | +1.07% | 123만 |
|---|
| 2025.10.10 | ₩68,999 | ₩69,173 | ₩65,318 | ₩65,358 | -5.28% | 108.1만 |
|---|