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 | ₩59,929 | ₩60,063 | ₩59,446 | ₩59,567 | -0.60% | 150.5만 |
| 2026.10.08 | ₩58,225 | ₩60,345 | ₩58,158 | ₩60,170 | +3.34% | 237.3만 |
| 2026.10.07 | ₩59,526 | ₩59,634 | ₩58,078 | ₩58,427 | -1.85% | 365.3만 |
| 2026.10.06 | ₩62,665 | ₩62,907 | ₩59,272 | ₩59,795 | -4.58% | 439.4만 |
| 2026.10.05 | ₩62,477 | ₩62,907 | ₩62,169 | ₩62,491 | +0.02% | 126.7만 |
| 2026.10.02 | ₩62,853 | ₩63,322 | ₩62,370 | ₩62,652 | -0.32% | 105.7만 |
| 2026.10.01 | ₩61,565 | ₩62,276 | ₩60,492 | ₩62,155 | +0.96% | 122.6만 |
| 2026.09.30 | ₩61,968 | ₩62,571 | ₩61,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,646 |
| -0.52% |
| 117.2만 |
| 2026.09.29 | ₩62,518 | ₩62,920 | ₩61,538 | ₩61,968 | -0.88% | 119.7만 |
|---|
| 2026.09.28 | ₩62,772 | ₩62,866 | ₩62,102 | ₩62,518 | -0.41% | 146만 |
|---|
| 2026.09.25 | ₩62,504 | ₩63,108 | ₩62,343 | ₩62,893 | +0.62% | 110.6만 |
|---|
| 2026.09.24 | ₩62,075 | ₩62,598 | ₩61,686 | ₩62,504 | +0.69% | 127.4만 |
|---|
| 2026.09.23 | ₩63,041 | ₩63,295 | ₩61,780 | ₩61,820 | -1.94% | 125.1만 |
|---|
| 2026.09.22 | ₩64,221 | ₩64,489 | ₩63,041 | ₩63,067 | -1.80% | 114.8만 |
|---|
| 2026.09.21 | ₩64,369 | ₩64,918 | ₩64,020 | ₩64,047 | -0.50% | 88.3만 |
|---|
| 2026.09.18 | ₩63,993 | ₩64,275 | ₩63,591 | ₩64,221 | +0.36% | 226.5만 |
|---|
| 2026.09.17 | ₩64,959 | ₩65,388 | ₩64,127 | ₩64,167 | -1.22% | 131.4만 |
|---|
| 2026.09.16 | ₩65,670 | ₩65,898 | ₩63,523 | ₩64,369 | -1.98% | 141.3만 |
|---|
| 2026.09.15 | ₩65,804 | ₩66,488 | ₩65,804 | ₩65,938 | +0.20% | 76.5만 |
|---|
| 2026.09.14 | ₩65,790 | ₩66,434 | ₩65,710 | ₩65,884 | +0.14% | 95.8만 |
|---|
| 2026.09.11 | ₩65,750 | ₩66,059 | ₩64,932 | ₩65,844 | +0.14% | 73.2만 |
|---|
| 2026.09.10 | ₩65,348 | ₩65,482 | ₩64,610 | ₩65,415 | +0.10% | 98만 |
|---|
| 2026.09.09 | ₩65,723 | ₩66,273 | ₩65,093 | ₩65,307 | -0.63% | 97.9만 |
|---|
| 2026.09.08 | ₩67,158 | ₩67,306 | ₩66,045 | ₩66,072 | -1.62% | 85만 |
|---|
| 2026.09.04 | ₩66,850 | ₩67,762 | ₩66,112 | ₩67,641 | +1.18% | 84.2만 |
|---|
| 2026.09.03 | ₩66,488 | ₩67,494 | ₩66,488 | ₩67,293 | +1.21% | 109.8만 |
|---|
| 2026.09.02 | ₩64,892 | ₩66,702 | ₩64,851 | ₩66,152 | +1.94% | 122.9만 |
|---|
| 2026.09.01 | ₩65,750 | ₩66,112 | ₩64,704 | ₩64,892 | -1.31% | 106.1만 |
|---|
| 2026.08.31 | ₩66,233 | ₩66,367 | ₩65,562 | ₩65,831 | -0.61% | 126.4만 |
|---|
| 2026.08.28 | ₩66,394 | ₩66,823 | ₩66,085 | ₩66,260 | -0.20% | 93.8만 |
|---|
| 2026.08.27 | ₩65,951 | ₩66,407 | ₩65,509 | ₩66,313 | +0.55% | 79.4만 |
|---|
| 2026.08.26 | ₩66,059 | ₩66,622 | ₩65,831 | ₩66,354 | +0.45% | 81.9만 |
|---|
| 2026.08.25 | ₩66,273 | ₩66,273 | ₩65,737 | ₩65,991 | -0.43% | 75.1만 |
|---|
| 2026.08.24 | ₩66,300 | ₩67,172 | ₩66,005 | ₩66,179 | -0.18% | 77.2만 |
|---|
| 2026.08.21 | ₩66,716 | ₩66,836 | ₩65,549 | ₩66,287 | -0.64% | 106.7만 |
|---|
| 2026.08.20 | ₩66,246 | ₩66,501 | ₩65,898 | ₩66,099 | -0.22% | 101.4만 |
|---|
| 2026.08.19 | ₩67,936 | ₩68,527 | ₩66,179 | ₩66,367 | -2.31% | 144.5만 |
|---|
| 2026.08.18 | ₩68,808 | ₩68,996 | ₩68,017 | ₩68,057 | -1.09% | 110.2만 |
|---|
| 2026.08.17 | ₩69,760 | ₩69,895 | ₩68,097 | ₩68,553 | -1.73% | 127.5만 |
|---|
| 2026.08.14 | ₩70,136 | ₩70,820 | ₩69,854 | ₩70,404 | +0.38% | 96.1만 |
|---|
| 2026.08.13 | ₩70,310 | ₩70,780 | ₩70,015 | ₩70,069 | -0.34% | 95.8만 |
|---|
| 2026.08.12 | ₩69,801 | ₩70,042 | ₩69,291 | ₩69,935 | +0.19% | 60.3만 |
|---|
| 2026.08.11 | ₩69,211 | ₩69,881 | ₩69,036 | ₩69,573 | +0.52% | 78.5만 |
|---|
| 2026.08.10 | ₩68,366 | ₩69,224 | ₩68,070 | ₩69,197 | +1.22% | 76.8만 |
|---|
| 2026.08.07 | ₩68,808 | ₩69,452 | ₩68,298 | ₩68,956 | +0.21% | 69.2만 |
|---|
| 2026.08.06 | ₩69,613 | ₩69,801 | ₩69,157 | ₩69,197 | -0.60% | 94.9만 |
|---|
| 2026.08.05 | ₩70,337 | ₩70,485 | ₩69,197 | ₩69,211 | -1.60% | 77.7만 |
|---|
| 2026.08.04 | ₩69,130 | ₩70,418 | ₩68,942 | ₩70,042 | +1.32% | 95.6만 |
|---|
| 2026.08.03 | ₩69,278 | ₩69,734 | ₩68,755 | ₩69,398 | +0.17% | 81.9만 |
|---|
| 2026.07.31 | ₩68,902 | ₩68,902 | ₩67,896 | ₩68,808 | -0.14% | 99만 |
|---|
| 2026.07.30 | ₩69,546 | ₩69,600 | ₩68,379 | ₩68,392 | -1.66% | 101.2만 |
|---|
| 2026.07.29 | ₩69,009 | ₩69,747 | ₩68,325 | ₩69,143 | +0.19% | 158.5만 |
|---|
| 2026.07.28 | ₩67,574 | ₩69,090 | ₩67,574 | ₩69,076 | +2.22% | 104만 |
|---|
| 2026.07.27 | ₩68,500 | ₩68,580 | ₩67,574 | ₩67,574 | -1.35% | 111.4만 |
|---|
| 2026.07.24 | ₩67,279 | ₩68,070 | ₩67,011 | ₩67,507 | +0.34% | 107.4만 |
|---|
| 2026.07.23 | ₩67,252 | ₩67,480 | ₩66,380 | ₩67,225 | -0.04% | 195.3만 |
|---|
| 2026.07.22 | ₩68,594 | ₩69,693 | ₩66,743 | ₩68,366 | -0.33% | 228.1만 |
|---|
| 2026.07.21 | ₩68,983 | ₩69,009 | ₩67,910 | ₩68,111 | -1.26% | 175.9만 |
|---|
| 2026.07.20 | ₩69,760 | ₩70,082 | ₩68,781 | ₩68,983 | -1.12% | 103.6만 |
|---|
| 2026.07.17 | ₩70,968 | ₩71,209 | ₩69,479 | ₩69,760 | -1.70% | 138.2만 |
|---|
| 2026.07.16 | ₩68,835 | ₩71,330 | ₩68,835 | ₩71,209 | +3.45% | 140.9만 |
|---|
| 2026.07.15 | ₩68,111 | ₩69,439 | ₩68,057 | ₩68,808 | +1.02% | 133.8만 |
|---|
| 2026.07.14 | ₩67,856 | ₩68,647 | ₩67,547 | ₩68,111 | +0.38% | 124.3만 |
|---|
| 2026.07.13 | ₩67,722 | ₩68,057 | ₩67,199 | ₩67,842 | +0.18% | 133.3만 |
|---|
| 2026.07.10 | ₩67,547 | ₩68,151 | ₩67,266 | ₩67,963 | +0.62% | 81만 |
|---|
| 2026.07.09 | ₩66,676 | ₩67,869 | ₩66,461 | ₩67,293 | +0.93% | 120만 |
|---|
| 2026.07.08 | ₩66,743 | ₩66,743 | ₩65,535 | ₩66,219 | -0.78% | 196.3만 |
|---|
| 2026.07.07 | ₩66,689 | ₩67,467 | ₩66,394 | ₩67,024 | +0.50% | 123.2만 |
|---|
| 2026.07.06 | ₩66,434 | ₩66,904 | ₩65,871 | ₩66,595 | +0.24% | 158.3만 |
|---|
| 2026.07.02 | ₩71,397 | ₩71,477 | ₩66,622 | ₩66,850 | -6.37% | 264.6만 |
|---|
| 2026.07.01 | ₩69,640 | ₩71,611 | ₩69,278 | ₩70,887 | +1.79% | 155.8만 |
|---|
| 2026.06.30 | ₩69,559 | ₩70,136 | ₩69,157 | ₩69,868 | +0.44% | 128.8만 |
|---|
| 2026.06.29 | ₩69,948 | ₩70,029 | ₩68,956 | ₩69,251 | -1.00% | 83.2만 |
|---|
| 2026.06.26 | ₩69,747 | ₩69,948 | ₩69,157 | ₩69,895 | +0.21% | 125.9만 |
|---|
| 2026.06.25 | ₩68,580 | ₩70,029 | ₩68,567 | ₩69,492 | +1.33% | 111.8만 |
|---|
| 2026.06.24 | ₩68,057 | ₩68,808 | ₩67,950 | ₩68,352 | +0.43% | 126.1만 |
|---|
| 2026.06.23 | ₩66,863 | ₩67,990 | ₩66,528 | ₩67,896 | +1.54% | 71.7만 |
|---|
| 2026.06.22 | ₩66,193 | ₩67,239 | ₩66,099 | ₩66,850 | +0.99% | 95.2만 |
|---|
| 2026.06.18 | ₩66,112 | ₩67,145 | ₩65,602 | ₩66,072 | -0.06% | 223.4만 |
|---|
| 2026.06.17 | ₩67,293 | ₩68,205 | ₩65,388 | ₩65,723 | -2.33% | 150.9만 |
|---|
| 2026.06.16 | ₩69,130 | ₩69,506 | ₩67,266 | ₩67,534 | -2.31% | 172.7만 |
|---|
| 2026.06.15 | ₩70,310 | ₩70,901 | ₩68,459 | ₩68,580 | -2.46% | 126.1만 |
|---|
| 2026.06.12 | ₩69,626 | ₩70,270 | ₩69,626 | ₩69,881 | +0.37% | 91.9만 |
|---|
| 2026.06.11 | ₩68,687 | ₩69,304 | ₩67,977 | ₩69,251 | +0.82% | 92.6만 |
|---|
| 2026.06.10 | ₩67,990 | ₩69,197 | ₩67,896 | ₩68,459 | +0.69% | 77.2만 |
|---|
| 2026.06.09 | ₩67,467 | ₩69,143 | ₩67,333 | ₩68,030 | +0.83% | 88.8만 |
|---|
| 2026.06.08 | ₩66,649 | ₩67,547 | ₩66,380 | ₩66,944 | +0.44% | 74.5만 |
|---|
| 2026.06.05 | ₩65,978 | ₩66,863 | ₩65,629 | ₩66,528 | +0.83% | 120만 |
|---|
| 2026.06.04 | ₩65,093 | ₩66,219 | ₩64,932 | ₩66,005 | +1.40% | 110.4만 |
|---|
| 2026.06.03 | ₩64,731 | ₩64,757 | ₩63,926 | ₩63,993 | -1.14% | 78.8만 |
|---|
| 2026.06.02 | ₩63,953 | ₩65,361 | ₩63,926 | ₩65,106 | +1.80% | 99.9만 |
|---|
| 2026.06.01 | ₩64,328 | ₩64,717 | ₩63,711 | ₩63,926 | -0.63% | 71.4만 |
|---|
| 2026.05.29 | ₩64,892 | ₩65,361 | ₩64,610 | ₩64,905 | +0.02% | 80.1만 |
|---|
| 2026.05.28 | ₩64,476 | ₩65,012 | ₩63,912 | ₩64,892 | +0.64% | 110만 |
|---|
| 2026.05.27 | ₩64,945 | ₩65,374 | ₩64,261 | ₩64,583 | -0.56% | 91.4만 |
|---|
| 2026.05.26 | ₩64,677 | ₩65,455 | ₩64,516 | ₩64,905 | +0.35% | 89.3만 |
|---|
| 2026.05.22 | ₩64,610 | ₩64,905 | ₩63,792 | ₩64,570 | -0.06% | 96.4만 |
|---|
| 2026.05.21 | ₩64,154 | ₩64,905 | ₩63,725 | ₩64,610 | +0.71% | 99.4만 |
|---|
| 2026.05.20 | ₩63,336 | ₩64,932 | ₩62,907 | ₩64,771 | +2.27% | 107.8만 |
|---|
| 2026.05.19 | ₩63,443 | ₩63,577 | ₩62,531 | ₩63,081 | -0.57% | 90.7만 |
|---|
| 2026.05.18 | ₩62,974 | ₩63,805 | ₩62,974 | ₩63,470 | +0.79% | 62.1만 |
|---|
| 2026.05.15 | ₩63,295 | ₩63,631 | ₩61,753 | ₩62,678 | -0.97% | 109.8만 |
|---|
| 2026.05.14 | ₩63,027 | ₩63,805 | ₩62,974 | ₩63,202 | +0.28% | 67.9만 |
|---|
| 2026.05.13 | ₩63,282 | ₩63,510 | ₩62,290 | ₩62,518 | -1.21% | 84.6만 |
|---|
| 2026.05.12 | ₩63,805 | ₩63,805 | ₩62,115 | ₩63,403 | -0.63% | 75.9만 |
|---|
| 2026.05.11 | ₩65,294 | ₩65,562 | ₩63,121 | ₩63,792 | -2.30% | 127만 |
|---|
| 2026.05.08 | ₩65,160 | ₩65,415 | ₩64,690 | ₩65,053 | -0.16% | 78.2만 |
|---|
| 2026.05.07 | ₩65,831 | ₩66,193 | ₩64,543 | ₩64,825 | -1.53% | 100.9만 |
|---|
| 2026.05.06 | ₩65,535 | ₩66,380 | ₩65,535 | ₩65,898 | +0.55% | 90.7만 |
|---|
| 2026.05.05 | ₩64,315 | ₩65,146 | ₩64,234 | ₩65,026 | +1.11% | 73.1만 |
|---|
| 2026.05.04 | ₩64,637 | ₩65,374 | ₩64,127 | ₩64,248 | -0.60% | 78.3만 |
|---|
| 2026.05.01 | ₩64,610 | ₩65,401 | ₩63,872 | ₩65,146 | +0.83% | 154만 |
|---|
| 2026.04.30 | ₩63,604 | ₩64,865 | ₩63,349 | ₩64,597 | +1.56% | 235.3만 |
|---|
| 2026.04.29 | ₩64,476 | ₩65,120 | ₩63,671 | ₩63,711 | -1.19% | 87.6만 |
|---|
| 2026.04.28 | ₩65,240 | ₩65,817 | ₩64,597 | ₩64,784 | -0.70% | 108.3만 |
|---|
| 2026.04.27 | ₩63,845 | ₩64,892 | ₩63,845 | ₩64,650 | +1.26% | 117.7만 |
|---|
| 2026.04.24 | ₩65,066 | ₩65,079 | ₩63,470 | ₩63,671 | -2.14% | 112만 |
|---|
| 2026.04.23 | ₩64,087 | ₩65,146 | ₩63,752 | ₩65,066 | +1.53% | 94만 |
|---|
| 2026.04.22 | ₩64,395 | ₩64,583 | ₩62,504 | ₩63,738 | -1.02% | 205만 |
|---|
| 2026.04.21 | ₩66,005 | ₩66,407 | ₩64,798 | ₩65,079 | -1.40% | 201.3만 |
|---|
| 2026.04.20 | ₩65,079 | ₩66,273 | ₩65,079 | ₩66,045 | +1.48% | 163.7만 |
|---|
| 2026.04.17 | ₩64,959 | ₩66,662 | ₩64,757 | ₩65,361 | +0.62% | 144.2만 |
|---|
| 2026.04.16 | ₩64,221 | ₩64,677 | ₩63,980 | ₩64,100 | -0.19% | 84.9만 |
|---|
| 2026.04.15 | ₩64,476 | ₩64,838 | ₩63,859 | ₩64,221 | -0.40% | 80.5만 |
|---|
| 2026.04.14 | ₩64,449 | ₩65,039 | ₩63,953 | ₩64,610 | +0.25% | 110.1만 |
|---|
| 2026.04.13 | ₩63,523 | ₩64,597 | ₩62,826 | ₩64,395 | +1.37% | 87.8만 |
|---|
| 2026.04.10 | ₩64,476 | ₩64,757 | ₩64,181 | ₩64,301 | -0.27% | 119.9만 |
|---|
| 2026.04.09 | ₩63,497 | ₩65,026 | ₩63,282 | ₩64,489 | +1.56% | 144.4만 |
|---|
| 2026.04.08 | ₩63,805 | ₩64,677 | ₩63,349 | ₩63,698 | -0.17% | 143.9만 |
|---|
| 2026.04.07 | ₩62,491 | ₩63,041 | ₩61,981 | ₩62,558 | +0.11% | 87.6만 |
|---|
| 2026.04.06 | ₩62,370 | ₩63,041 | ₩61,713 | ₩62,893 | +0.84% | 64.6만 |
|---|
| 2026.04.02 | ₩61,270 | ₩62,598 | ₩61,056 | ₩62,115 | +1.38% | 94.7만 |
|---|
| 2026.04.01 | ₩61,887 | ₩62,424 | ₩61,565 | ₩61,927 | +0.07% | 85.7만 |
|---|
| 2026.03.31 | ₩60,197 | ₩62,182 | ₩60,197 | ₩61,552 | +2.25% | 124.4만 |
|---|
| 2026.03.30 | ₩60,197 | ₩60,506 | ₩59,634 | ₩60,050 | -0.25% | 86만 |
|---|
| 2026.03.27 | ₩60,680 | ₩60,814 | ₩59,594 | ₩59,714 | -1.59% | 99.2만 |
|---|
| 2026.03.26 | ₩60,050 | ₩61,029 | ₩59,915 | ₩60,908 | +1.43% | 78.8만 |
|---|
| 2026.03.25 | ₩60,479 | ₩60,988 | ₩59,701 | ₩60,385 | -0.16% | 86.8만 |
|---|
| 2026.03.24 | ₩58,507 | ₩60,760 | ₩58,507 | ₩59,956 | +2.48% | 125.1만 |
|---|
| 2026.03.23 | ₩60,358 | ₩61,002 | ₩59,070 | ₩59,245 | -1.84% | 159.2만 |
|---|
| 2026.03.20 | ₩59,620 | ₩59,741 | ₩58,588 | ₩58,802 | -1.37% | 643.5만 |
|---|
| 2026.03.19 | ₩58,494 | ₩59,875 | ₩58,145 | ₩59,526 | +1.77% | 111.2만 |
|---|
| 2026.03.18 | ₩58,909 | ₩59,245 | ₩58,507 | ₩58,668 | -0.41% | 144만 |
|---|
| 2026.03.17 | ₩59,540 | ₩60,251 | ₩59,084 | ₩59,111 | -0.72% | 113만 |
|---|
| 2026.03.16 | ₩58,802 | ₩59,379 | ₩58,614 | ₩58,896 | +0.16% | 85.8만 |
|---|
| 2026.03.13 | ₩59,151 | ₩59,459 | ₩58,051 | ₩58,212 | -1.59% | 93.4만 |
|---|
| 2026.03.12 | ₩57,850 | ₩59,406 | ₩57,662 | ₩58,802 | +1.65% | 172.8만 |
|---|
| 2026.03.11 | ₩59,459 | ₩59,781 | ₩58,279 | ₩58,936 | -0.88% | 128.1만 |
|---|
| 2026.03.10 | ₩60,076 | ₩61,163 | ₩59,218 | ₩59,687 | -0.65% | 173.7만 |
|---|
| 2026.03.09 | ₩59,325 | ₩60,827 | ₩57,783 | ₩60,036 | +1.20% | 152.3만 |
|---|
| 2026.03.06 | ₩60,532 | ₩61,056 | ₩59,339 | ₩60,479 | -0.09% | 174.3만 |
|---|
| 2026.03.05 | ₩62,370 | ₩63,054 | ₩62,088 | ₩62,303 | -0.11% | 102.7만 |
|---|
| 2026.03.04 | ₩63,228 | ₩63,658 | ₩62,437 | ₩62,813 | -0.66% | 121.3만 |
|---|
| 2026.03.03 | ₩62,598 | ₩64,288 | ₩61,579 | ₩63,228 | +1.01% | 106.6만 |
|---|
| 2026.03.02 | ₩61,740 | ₩64,221 | ₩61,337 | ₩63,953 | +3.58% | 92.4만 |
|---|
| 2026.02.27 | ₩64,516 | ₩64,972 | ₩61,833 | ₩62,450 | -3.20% | 150.2만 |
|---|
| 2026.02.26 | ₩65,857 | ₩66,823 | ₩65,053 | ₩66,139 | +0.43% | 73.2만 |
|---|
| 2026.02.25 | ₩65,777 | ₩66,340 | ₩64,878 | ₩65,763 | -0.02% | 84.3만 |
|---|
| 2026.02.24 | ₩64,664 | ₩65,334 | ₩64,060 | ₩65,227 | +0.87% | 107.2만 |
|---|
| 2026.02.23 | ₩66,582 | ₩67,480 | ₩64,275 | ₩64,757 | -2.74% | 133.2만 |
|---|
| 2026.02.20 | ₩65,750 | ₩66,863 | ₩64,744 | ₩66,823 | +1.63% | 189.7만 |
|---|
| 2026.02.19 | ₩65,965 | ₩66,152 | ₩65,039 | ₩65,831 | -0.20% | 98.5만 |
|---|
| 2026.02.18 | ₩66,394 | ₩67,521 | ₩66,260 | ₩66,367 | -0.04% | 97.9만 |
|---|
| 2026.02.17 | ₩66,676 | ₩67,453 | ₩65,911 | ₩66,407 | -0.40% | 97.1만 |
|---|
| 2026.02.13 | ₩65,562 | ₩66,501 | ₩64,878 | ₩66,367 | +1.23% | 76.6만 |
|---|
| 2026.02.12 | ₩66,769 | ₩67,802 | ₩64,167 | ₩65,562 | -1.81% | 116.6만 |
|---|
| 2026.02.11 | ₩68,419 | ₩68,768 | ₩65,978 | ₩66,059 | -3.45% | 108.4만 |
|---|
| 2026.02.10 | ₩68,768 | ₩68,983 | ₩67,132 | ₩67,802 | -1.40% | 100.7만 |
|---|
| 2026.02.09 | ₩68,822 | ₩69,264 | ₩68,486 | ₩68,808 | -0.02% | 74.6만 |
|---|
| 2026.02.06 | ₩67,655 | ₩68,983 | ₩67,065 | ₩68,942 | +1.90% | 110.5만 |
|---|
| 2026.02.05 | ₩66,944 | ₩67,588 | ₩65,643 | ₩66,917 | -0.04% | 123.8만 |
|---|
| 2026.02.04 | ₩66,380 | ₩67,950 | ₩66,126 | ₩67,105 | +1.09% | 102.2만 |
|---|
| 2026.02.03 | ₩65,187 | ₩66,689 | ₩64,878 | ₩65,871 | +1.05% | 145.4만 |
|---|
| 2026.02.02 | ₩63,470 | ₩65,348 | ₩63,027 | ₩64,972 | +2.37% | 125.5만 |
|---|
| 2026.01.30 | ₩63,202 | ₩64,248 | ₩63,202 | ₩63,792 | +0.93% | 163만 |
|---|
| 2026.01.29 | ₩63,322 | ₩63,416 | ₩62,491 | ₩63,376 | +0.08% | 143.5만 |
|---|
| 2026.01.28 | ₩62,397 | ₩63,886 | ₩62,021 | ₩62,772 | +0.60% | 116.9만 |
|---|
| 2026.01.27 | ₩62,276 | ₩62,772 | ₩61,471 | ₩62,330 | +0.09% | 113.8만 |
|---|
| 2026.01.26 | ₩61,807 | ₩62,276 | ₩61,216 | ₩62,061 | +0.41% | 146.1만 |
|---|
| 2026.01.23 | ₩63,658 | ₩63,899 | ₩61,391 | ₩61,619 | -3.20% | 211.3만 |
|---|
| 2026.01.22 | ₩64,261 | ₩65,173 | ₩63,644 | ₩63,845 | -0.65% | 219.1만 |
|---|
| 2026.01.21 | ₩62,491 | ₩66,649 | ₩61,699 | ₩64,154 | +2.66% | 462만 |
|---|
| 2026.01.20 | ₩64,060 | ₩65,200 | ₩63,711 | ₩64,114 | +0.08% | 312.9만 |
|---|
| 2026.01.16 | ₩65,066 | ₩65,643 | ₩64,986 | ₩65,053 | -0.02% | 180.5만 |
|---|
| 2026.01.15 | ₩64,087 | ₩65,173 | ₩63,926 | ₩65,066 | +1.53% | 106.9만 |
|---|
| 2026.01.14 | ₩62,343 | ₩64,436 | ₩62,142 | ₩64,087 | +2.80% | 134.6만 |
|---|
| 2026.01.13 | ₩64,060 | ₩64,154 | ₩62,196 | ₩62,383 | -2.62% | 159.7만 |
|---|
| 2026.01.12 | ₩64,382 | ₩64,677 | ₩63,658 | ₩64,355 | -0.04% | 112.1만 |
|---|
| 2026.01.09 | ₩64,583 | ₩65,495 | ₩64,060 | ₩64,798 | +0.33% | 133.8만 |
|---|
| 2026.01.08 | ₩63,027 | ₩65,146 | ₩62,839 | ₩64,476 | +2.30% | 118.9만 |
|---|
| 2026.01.07 | ₩63,349 | ₩63,792 | ₩62,008 | ₩62,987 | -0.57% | 168.6만 |
|---|
| 2026.01.06 | ₩63,094 | ₩63,805 | ₩62,692 | ₩63,671 | +0.91% | 102만 |
|---|
| 2026.01.05 | ₩62,880 | ₩64,395 | ₩62,786 | ₩63,161 | +0.45% | 176.6만 |
|---|
| 2026.01.02 | ₩61,901 | ₩63,389 | ₩61,243 | ₩63,094 | +1.93% | 87.5만 |
|---|
| 2025.12.31 | ₩62,504 | ₩62,665 | ₩61,686 | ₩61,726 | -1.24% | 101.5만 |
|---|
| 2025.12.30 | ₩62,571 | ₩62,772 | ₩62,102 | ₩62,424 | -0.24% | 73.2만 |
|---|
| 2025.12.29 | ₩63,403 | ₩63,577 | ₩62,464 | ₩62,504 | -1.42% | 52.8만 |
|---|
| 2025.12.26 | ₩63,295 | ₩63,792 | ₩63,027 | ₩63,255 | -0.06% | 58.2만 |
|---|
| 2025.12.24 | ₩63,470 | ₩63,617 | ₩63,041 | ₩63,295 | -0.27% | 47.4만 |
|---|
| 2025.12.23 | ₩64,181 | ₩64,409 | ₩63,430 | ₩63,470 | -1.11% | 72.2만 |
|---|
| 2025.12.22 | ₩63,336 | ₩64,516 | ₩63,255 | ₩64,167 | +1.31% | 72.9만 |
|---|
| 2025.12.19 | ₩64,047 | ₩64,623 | ₩63,108 | ₩63,416 | -0.98% | 276만 |
|---|
| 2025.12.18 | ₩65,160 | ₩65,602 | ₩64,315 | ₩64,395 | -1.17% | 90만 |
|---|
| 2025.12.17 | ₩64,543 | ₩65,549 | ₩64,543 | ₩64,851 | +0.48% | 83.5만 |
|---|
| 2025.12.16 | ₩64,851 | ₩64,972 | ₩64,020 | ₩64,503 | -0.54% | 94.4만 |
|---|
| 2025.12.15 | ₩65,965 | ₩66,099 | ₩64,436 | ₩64,556 | -2.14% | 105.3만 |
|---|
| 2025.12.12 | ₩65,710 | ₩65,898 | ₩64,704 | ₩65,321 | -0.59% | 90.1만 |
|---|
| 2025.12.11 | ₩64,986 | ₩66,099 | ₩64,972 | ₩65,455 | +0.72% | 75.5만 |
|---|
| 2025.12.10 | ₩62,544 | ₩65,388 | ₩62,330 | ₩65,026 | +3.97% | 107만 |
|---|
| 2025.12.09 | ₩62,705 | ₩63,792 | ₩62,450 | ₩62,544 | -0.26% | 76.9만 |
|---|
| 2025.12.08 | ₩63,309 | ₩63,966 | ₩62,652 | ₩62,705 | -0.95% | 88.6만 |
|---|
| 2025.12.05 | ₩62,625 | ₩63,591 | ₩62,504 | ₩63,389 | +1.22% | 81.6만 |
|---|
| 2025.12.04 | ₩62,303 | ₩62,974 | ₩61,954 | ₩62,947 | +1.03% | 135.2만 |
|---|
| 2025.12.03 | ₩61,847 | ₩62,866 | ₩61,713 | ₩62,571 | +1.17% | 140.5만 |
|---|
| 2025.12.02 | ₩62,383 | ₩62,692 | ₩61,686 | ₩61,686 | -1.12% | 78.1만 |
|---|
| 2025.12.01 | ₩61,163 | ₩62,450 | ₩61,163 | ₩62,276 | +1.82% | 98.1만 |
|---|
| 2025.11.28 | ₩62,102 | ₩62,102 | ₩61,579 | ₩61,726 | -0.60% | 37.9만 |
|---|
| 2025.11.26 | ₩61,404 | ₩62,209 | ₩60,895 | ₩61,699 | +0.48% | 71.4만 |
|---|
| 2025.11.25 | ₩60,398 | ₩61,994 | ₩60,398 | ₩61,632 | +2.04% | 132.4만 |
|---|
| 2025.11.24 | ₩60,439 | ₩60,801 | ₩59,795 | ₩60,170 | -0.44% | 143.1만 |
|---|
| 2025.11.21 | ₩58,520 | ₩60,546 | ₩58,279 | ₩59,969 | +2.48% | 104만 |
|---|
| 2025.11.20 | ₩59,258 | ₩59,848 | ₩57,769 | ₩58,011 | -2.11% | 138.5만 |
|---|
| 2025.11.19 | ₩57,675 | ₩58,856 | ₩57,474 | ₩58,695 | +1.77% | 91.2만 |
|---|
| 2025.11.18 | ₩56,911 | ₩57,997 | ₩56,830 | ₩57,675 | +1.34% | 120.4만 |
|---|
| 2025.11.17 | ₩58,923 | ₩59,352 | ₩57,032 | ₩57,193 | -2.94% | 138.8만 |
|---|
| 2025.11.14 | ₩58,681 | ₩59,392 | ₩58,024 | ₩59,151 | +0.80% | 99.2만 |
|---|
| 2025.11.13 | ₩60,050 | ₩60,479 | ₩58,681 | ₩58,990 | -1.76% | 113.8만 |
|---|
| 2025.11.12 | ₩60,519 | ₩61,096 | ₩59,942 | ₩60,331 | -0.31% | 108.5만 |
|---|
| 2025.11.11 | ₩60,050 | ₩60,532 | ₩59,379 | ₩60,291 | +0.40% | 84.5만 |
|---|
| 2025.11.10 | ₩59,634 | ₩60,787 | ₩59,097 | ₩59,848 | +0.36% | 129.8만 |
|---|
| 2025.11.07 | ₩58,480 | ₩59,553 | ₩57,702 | ₩59,526 | +1.79% | 189만 |
|---|
| 2025.11.06 | ₩59,500 | ₩60,103 | ₩58,628 | ₩58,735 | -1.28% | 137.5만 |
|---|
| 2025.11.05 | ₩59,781 | ₩60,760 | ₩59,392 | ₩59,580 | -0.34% | 107.9만 |
|---|
| 2025.11.04 | ₩59,701 | ₩60,170 | ₩58,722 | ₩59,956 | +0.43% | 130.7만 |
|---|
| 2025.11.03 | ₩60,009 | ₩60,707 | ₩59,298 | ₩60,023 | +0.02% | 132만 |
|---|
| 2025.10.31 | ₩59,647 | ₩60,573 | ₩59,017 | ₩60,345 | +1.17% | 170.6만 |
|---|
| 2025.10.30 | ₩60,425 | ₩61,230 | ₩59,714 | ₩59,754 | -1.11% | 143.3만 |
|---|
| 2025.10.29 | ₩60,640 | ₩61,538 | ₩59,889 | ₩60,465 | -0.29% | 119.1만 |
|---|
| 2025.10.28 | ₩61,699 | ₩61,887 | ₩60,653 | ₩60,948 | -1.22% | 92.8만 |
|---|
| 2025.10.27 | ₩61,954 | ₩61,954 | ₩61,190 | ₩61,740 | -0.35% | 102만 |
|---|
| 2025.10.24 | ₩61,230 | ₩61,740 | ₩60,895 | ₩61,351 | +0.20% | 104.8만 |
|---|
| 2025.10.23 | ₩61,029 | ₩61,230 | ₩59,969 | ₩60,452 | -0.95% | 121.4만 |
|---|
| 2025.10.22 | ₩61,377 | ₩61,941 | ₩60,720 | ₩61,015 | -0.59% | 208.2만 |
|---|
| 2025.10.21 | ₩61,404 | ₩62,316 | ₩60,975 | ₩61,029 | -0.61% | 184.5만 |
|---|
| 2025.10.20 | ₩61,713 | ₩62,424 | ₩61,284 | ₩61,968 | +0.41% | 173.4만 |
|---|
| 2025.10.17 | ₩60,532 | ₩61,874 | ₩59,097 | ₩61,646 | +1.84% | 346.5만 |
|---|
| 2025.10.16 | ₩67,360 | ₩67,400 | ₩62,974 | ₩63,067 | -6.37% | 212.9만 |
|---|
| 2025.10.15 | ₩69,211 | ₩69,345 | ₩67,118 | ₩67,735 | -2.13% | 140.6만 |
|---|
| 2025.10.14 | ₩66,595 | ₩68,969 | ₩66,448 | ₩68,822 | +3.34% | 158.1만 |
|---|
| 2025.10.13 | ₩66,702 | ₩67,749 | ₩66,340 | ₩67,413 | +1.07% | 123만 |
|---|
| 2025.10.10 | ₩69,143 | ₩69,318 | ₩65,455 | ₩65,495 | -5.28% | 108.1만 |
|---|