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 | ₩59,938 | ₩60,072 | ₩59,455 | ₩59,576 | -0.60% | 150.5만 |
| 2026.10.08 | ₩58,235 | ₩60,354 | ₩58,167 | ₩60,180 | +3.34% | 237.3만 |
| 2026.10.07 | ₩59,536 | ₩59,643 | ₩58,087 | ₩58,436 | -1.85% | 365.3만 |
| 2026.10.06 | ₩62,675 | ₩62,916 | ₩59,281 | ₩59,804 | -4.58% | 439.4만 |
| 2026.10.05 | ₩62,487 | ₩62,916 | ₩62,179 | ₩62,500 | +0.02% | 126.7만 |
| 2026.10.02 | ₩62,863 | ₩63,332 | ₩62,380 | ₩62,661 | -0.32% | 105.7만 |
| 2026.10.01 | ₩61,575 | ₩62,286 | ₩60,502 | ₩62,165 | +0.96% | 122.6만 |
| 2026.09.30 | ₩61,977 | ₩62,581 | ₩61,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,655 |
| -0.52% |
| 117.2만 |
| 2026.09.29 | ₩62,527 | ₩62,930 | ₩61,548 | ₩61,977 | -0.88% | 119.7만 |
|---|
| 2026.09.28 | ₩62,782 | ₩62,876 | ₩62,111 | ₩62,527 | -0.41% | 146만 |
|---|
| 2026.09.25 | ₩62,514 | ₩63,118 | ₩62,353 | ₩62,903 | +0.62% | 110.6만 |
|---|
| 2026.09.24 | ₩62,085 | ₩62,608 | ₩61,696 | ₩62,514 | +0.69% | 127.4만 |
|---|
| 2026.09.23 | ₩63,051 | ₩63,305 | ₩61,789 | ₩61,830 | -1.94% | 125.1만 |
|---|
| 2026.09.22 | ₩64,231 | ₩64,499 | ₩63,051 | ₩63,077 | -1.80% | 114.8만 |
|---|
| 2026.09.21 | ₩64,379 | ₩64,929 | ₩64,030 | ₩64,057 | -0.50% | 88.3만 |
|---|
| 2026.09.18 | ₩64,003 | ₩64,285 | ₩63,601 | ₩64,231 | +0.36% | 226.5만 |
|---|
| 2026.09.17 | ₩64,969 | ₩65,398 | ₩64,137 | ₩64,177 | -1.22% | 131.4만 |
|---|
| 2026.09.16 | ₩65,680 | ₩65,908 | ₩63,533 | ₩64,379 | -1.98% | 141.3만 |
|---|
| 2026.09.15 | ₩65,814 | ₩66,498 | ₩65,814 | ₩65,948 | +0.20% | 76.5만 |
|---|
| 2026.09.14 | ₩65,801 | ₩66,444 | ₩65,720 | ₩65,894 | +0.14% | 95.8만 |
|---|
| 2026.09.11 | ₩65,760 | ₩66,069 | ₩64,942 | ₩65,854 | +0.14% | 73.2만 |
|---|
| 2026.09.10 | ₩65,358 | ₩65,492 | ₩64,620 | ₩65,425 | +0.10% | 98만 |
|---|
| 2026.09.09 | ₩65,734 | ₩66,284 | ₩65,103 | ₩65,318 | -0.63% | 97.9만 |
|---|
| 2026.09.08 | ₩67,169 | ₩67,316 | ₩66,055 | ₩66,082 | -1.62% | 85만 |
|---|
| 2026.09.04 | ₩66,860 | ₩67,773 | ₩66,123 | ₩67,652 | +1.18% | 84.2만 |
|---|
| 2026.09.03 | ₩66,498 | ₩67,504 | ₩66,498 | ₩67,303 | +1.21% | 109.8만 |
|---|
| 2026.09.02 | ₩64,902 | ₩66,713 | ₩64,862 | ₩66,163 | +1.94% | 122.9만 |
|---|
| 2026.09.01 | ₩65,760 | ₩66,123 | ₩64,714 | ₩64,902 | -1.31% | 106.1만 |
|---|
| 2026.08.31 | ₩66,243 | ₩66,377 | ₩65,573 | ₩65,841 | -0.61% | 126.4만 |
|---|
| 2026.08.28 | ₩66,404 | ₩66,834 | ₩66,096 | ₩66,270 | -0.20% | 93.8만 |
|---|
| 2026.08.27 | ₩65,962 | ₩66,418 | ₩65,519 | ₩66,324 | +0.55% | 79.4만 |
|---|
| 2026.08.26 | ₩66,069 | ₩66,632 | ₩65,841 | ₩66,364 | +0.45% | 81.9만 |
|---|
| 2026.08.25 | ₩66,284 | ₩66,284 | ₩65,747 | ₩66,002 | -0.43% | 75.1만 |
|---|
| 2026.08.24 | ₩66,310 | ₩67,182 | ₩66,015 | ₩66,190 | -0.18% | 77.2만 |
|---|
| 2026.08.21 | ₩66,726 | ₩66,847 | ₩65,559 | ₩66,297 | -0.64% | 106.7만 |
|---|
| 2026.08.20 | ₩66,257 | ₩66,512 | ₩65,908 | ₩66,109 | -0.22% | 101.4만 |
|---|
| 2026.08.19 | ₩67,947 | ₩68,537 | ₩66,190 | ₩66,377 | -2.31% | 144.5만 |
|---|
| 2026.08.18 | ₩68,819 | ₩69,007 | ₩68,027 | ₩68,068 | -1.09% | 110.2만 |
|---|
| 2026.08.17 | ₩69,771 | ₩69,906 | ₩68,108 | ₩68,564 | -1.73% | 127.5만 |
|---|
| 2026.08.14 | ₩70,147 | ₩70,831 | ₩69,865 | ₩70,415 | +0.38% | 96.1만 |
|---|
| 2026.08.13 | ₩70,321 | ₩70,791 | ₩70,026 | ₩70,080 | -0.34% | 95.8만 |
|---|
| 2026.08.12 | ₩69,812 | ₩70,053 | ₩69,302 | ₩69,946 | +0.19% | 60.3만 |
|---|
| 2026.08.11 | ₩69,221 | ₩69,892 | ₩69,047 | ₩69,584 | +0.52% | 78.5만 |
|---|
| 2026.08.10 | ₩68,376 | ₩69,235 | ₩68,081 | ₩69,208 | +1.22% | 76.8만 |
|---|
| 2026.08.07 | ₩68,819 | ₩69,463 | ₩68,309 | ₩68,967 | +0.21% | 69.2만 |
|---|
| 2026.08.06 | ₩69,624 | ₩69,812 | ₩69,168 | ₩69,208 | -0.60% | 94.9만 |
|---|
| 2026.08.05 | ₩70,348 | ₩70,496 | ₩69,208 | ₩69,221 | -1.60% | 77.7만 |
|---|
| 2026.08.04 | ₩69,141 | ₩70,429 | ₩68,953 | ₩70,053 | +1.32% | 95.6만 |
|---|
| 2026.08.03 | ₩69,288 | ₩69,745 | ₩68,765 | ₩69,409 | +0.17% | 81.9만 |
|---|
| 2026.07.31 | ₩68,913 | ₩68,913 | ₩67,907 | ₩68,819 | -0.14% | 99만 |
|---|
| 2026.07.30 | ₩69,557 | ₩69,610 | ₩68,390 | ₩68,403 | -1.66% | 101.2만 |
|---|
| 2026.07.29 | ₩69,020 | ₩69,758 | ₩68,336 | ₩69,154 | +0.19% | 158.5만 |
|---|
| 2026.07.28 | ₩67,585 | ₩69,101 | ₩67,585 | ₩69,087 | +2.22% | 104만 |
|---|
| 2026.07.27 | ₩68,510 | ₩68,591 | ₩67,585 | ₩67,585 | -1.35% | 111.4만 |
|---|
| 2026.07.24 | ₩67,290 | ₩68,081 | ₩67,021 | ₩67,518 | +0.34% | 107.4만 |
|---|
| 2026.07.23 | ₩67,263 | ₩67,491 | ₩66,391 | ₩67,236 | -0.04% | 195.3만 |
|---|
| 2026.07.22 | ₩68,604 | ₩69,704 | ₩66,753 | ₩68,376 | -0.33% | 228.1만 |
|---|
| 2026.07.21 | ₩68,993 | ₩69,020 | ₩67,920 | ₩68,121 | -1.26% | 175.9만 |
|---|
| 2026.07.20 | ₩69,771 | ₩70,093 | ₩68,792 | ₩68,993 | -1.12% | 103.6만 |
|---|
| 2026.07.17 | ₩70,979 | ₩71,220 | ₩69,490 | ₩69,771 | -1.70% | 138.2만 |
|---|
| 2026.07.16 | ₩68,846 | ₩71,341 | ₩68,846 | ₩71,220 | +3.45% | 140.9만 |
|---|
| 2026.07.15 | ₩68,121 | ₩69,449 | ₩68,068 | ₩68,819 | +1.02% | 133.8만 |
|---|
| 2026.07.14 | ₩67,866 | ₩68,658 | ₩67,558 | ₩68,121 | +0.38% | 124.3만 |
|---|
| 2026.07.13 | ₩67,732 | ₩68,068 | ₩67,209 | ₩67,853 | +0.18% | 133.3만 |
|---|
| 2026.07.10 | ₩67,558 | ₩68,162 | ₩67,276 | ₩67,974 | +0.62% | 81만 |
|---|
| 2026.07.09 | ₩66,686 | ₩67,880 | ₩66,471 | ₩67,303 | +0.93% | 120만 |
|---|
| 2026.07.08 | ₩66,753 | ₩66,753 | ₩65,546 | ₩66,230 | -0.78% | 196.3만 |
|---|
| 2026.07.07 | ₩66,699 | ₩67,477 | ₩66,404 | ₩67,035 | +0.50% | 123.2만 |
|---|
| 2026.07.06 | ₩66,444 | ₩66,914 | ₩65,881 | ₩66,605 | +0.24% | 158.3만 |
|---|
| 2026.07.02 | ₩71,408 | ₩71,489 | ₩66,632 | ₩66,860 | -6.37% | 264.6만 |
|---|
| 2026.07.01 | ₩69,651 | ₩71,623 | ₩69,288 | ₩70,898 | +1.79% | 155.8만 |
|---|
| 2026.06.30 | ₩69,570 | ₩70,147 | ₩69,168 | ₩69,879 | +0.44% | 128.8만 |
|---|
| 2026.06.29 | ₩69,959 | ₩70,040 | ₩68,967 | ₩69,262 | -1.00% | 83.2만 |
|---|
| 2026.06.26 | ₩69,758 | ₩69,959 | ₩69,168 | ₩69,906 | +0.21% | 125.9만 |
|---|
| 2026.06.25 | ₩68,591 | ₩70,040 | ₩68,577 | ₩69,503 | +1.33% | 111.8만 |
|---|
| 2026.06.24 | ₩68,068 | ₩68,819 | ₩67,960 | ₩68,363 | +0.43% | 126.1만 |
|---|
| 2026.06.23 | ₩66,874 | ₩68,001 | ₩66,538 | ₩67,907 | +1.54% | 71.7만 |
|---|
| 2026.06.22 | ₩66,203 | ₩67,249 | ₩66,109 | ₩66,860 | +0.99% | 95.2만 |
|---|
| 2026.06.18 | ₩66,123 | ₩67,155 | ₩65,613 | ₩66,082 | -0.06% | 223.4만 |
|---|
| 2026.06.17 | ₩67,303 | ₩68,215 | ₩65,398 | ₩65,734 | -2.33% | 150.9만 |
|---|
| 2026.06.16 | ₩69,141 | ₩69,517 | ₩67,276 | ₩67,545 | -2.31% | 172.7만 |
|---|
| 2026.06.15 | ₩70,321 | ₩70,912 | ₩68,470 | ₩68,591 | -2.46% | 126.1만 |
|---|
| 2026.06.12 | ₩69,637 | ₩70,281 | ₩69,637 | ₩69,892 | +0.37% | 91.9만 |
|---|
| 2026.06.11 | ₩68,698 | ₩69,315 | ₩67,987 | ₩69,262 | +0.82% | 92.6만 |
|---|
| 2026.06.10 | ₩68,001 | ₩69,208 | ₩67,907 | ₩68,470 | +0.69% | 77.2만 |
|---|
| 2026.06.09 | ₩67,477 | ₩69,154 | ₩67,343 | ₩68,041 | +0.83% | 88.8만 |
|---|
| 2026.06.08 | ₩66,659 | ₩67,558 | ₩66,391 | ₩66,954 | +0.44% | 74.5만 |
|---|
| 2026.06.05 | ₩65,988 | ₩66,874 | ₩65,640 | ₩66,538 | +0.83% | 120만 |
|---|
| 2026.06.04 | ₩65,103 | ₩66,230 | ₩64,942 | ₩66,015 | +1.40% | 110.4만 |
|---|
| 2026.06.03 | ₩64,741 | ₩64,768 | ₩63,936 | ₩64,003 | -1.14% | 78.8만 |
|---|
| 2026.06.02 | ₩63,963 | ₩65,371 | ₩63,936 | ₩65,116 | +1.80% | 99.9만 |
|---|
| 2026.06.01 | ₩64,338 | ₩64,727 | ₩63,721 | ₩63,936 | -0.63% | 71.4만 |
|---|
| 2026.05.29 | ₩64,902 | ₩65,371 | ₩64,620 | ₩64,915 | +0.02% | 80.1만 |
|---|
| 2026.05.28 | ₩64,486 | ₩65,023 | ₩63,922 | ₩64,902 | +0.64% | 110만 |
|---|
| 2026.05.27 | ₩64,955 | ₩65,385 | ₩64,271 | ₩64,593 | -0.56% | 91.4만 |
|---|
| 2026.05.26 | ₩64,687 | ₩65,465 | ₩64,526 | ₩64,915 | +0.35% | 89.3만 |
|---|
| 2026.05.22 | ₩64,620 | ₩64,915 | ₩63,802 | ₩64,580 | -0.06% | 96.4만 |
|---|
| 2026.05.21 | ₩64,164 | ₩64,915 | ₩63,735 | ₩64,620 | +0.71% | 99.4만 |
|---|
| 2026.05.20 | ₩63,346 | ₩64,942 | ₩62,916 | ₩64,781 | +2.27% | 107.8만 |
|---|
| 2026.05.19 | ₩63,453 | ₩63,587 | ₩62,541 | ₩63,091 | -0.57% | 90.7만 |
|---|
| 2026.05.18 | ₩62,983 | ₩63,815 | ₩62,983 | ₩63,480 | +0.79% | 62.1만 |
|---|
| 2026.05.15 | ₩63,305 | ₩63,641 | ₩61,763 | ₩62,688 | -0.97% | 109.8만 |
|---|
| 2026.05.14 | ₩63,037 | ₩63,815 | ₩62,983 | ₩63,211 | +0.28% | 67.9만 |
|---|
| 2026.05.13 | ₩63,292 | ₩63,520 | ₩62,299 | ₩62,527 | -1.21% | 84.6만 |
|---|
| 2026.05.12 | ₩63,815 | ₩63,815 | ₩62,125 | ₩63,413 | -0.63% | 75.9만 |
|---|
| 2026.05.11 | ₩65,304 | ₩65,573 | ₩63,131 | ₩63,802 | -2.30% | 127만 |
|---|
| 2026.05.08 | ₩65,170 | ₩65,425 | ₩64,701 | ₩65,063 | -0.16% | 78.2만 |
|---|
| 2026.05.07 | ₩65,841 | ₩66,203 | ₩64,553 | ₩64,835 | -1.53% | 100.9만 |
|---|
| 2026.05.06 | ₩65,546 | ₩66,391 | ₩65,546 | ₩65,908 | +0.55% | 90.7만 |
|---|
| 2026.05.05 | ₩64,325 | ₩65,157 | ₩64,244 | ₩65,036 | +1.11% | 73.1만 |
|---|
| 2026.05.04 | ₩64,647 | ₩65,385 | ₩64,137 | ₩64,258 | -0.60% | 78.3만 |
|---|
| 2026.05.01 | ₩64,620 | ₩65,412 | ₩63,882 | ₩65,157 | +0.83% | 154만 |
|---|
| 2026.04.30 | ₩63,614 | ₩64,875 | ₩63,359 | ₩64,607 | +1.56% | 235.3만 |
|---|
| 2026.04.29 | ₩64,486 | ₩65,130 | ₩63,681 | ₩63,721 | -1.19% | 87.6만 |
|---|
| 2026.04.28 | ₩65,251 | ₩65,827 | ₩64,607 | ₩64,794 | -0.70% | 108.3만 |
|---|
| 2026.04.27 | ₩63,855 | ₩64,902 | ₩63,855 | ₩64,660 | +1.26% | 117.7만 |
|---|
| 2026.04.24 | ₩65,076 | ₩65,090 | ₩63,480 | ₩63,681 | -2.14% | 112만 |
|---|
| 2026.04.23 | ₩64,097 | ₩65,157 | ₩63,761 | ₩65,076 | +1.53% | 94만 |
|---|
| 2026.04.22 | ₩64,405 | ₩64,593 | ₩62,514 | ₩63,748 | -1.02% | 205만 |
|---|
| 2026.04.21 | ₩66,015 | ₩66,418 | ₩64,808 | ₩65,090 | -1.40% | 201.3만 |
|---|
| 2026.04.20 | ₩65,090 | ₩66,284 | ₩65,090 | ₩66,055 | +1.48% | 163.7만 |
|---|
| 2026.04.17 | ₩64,969 | ₩66,673 | ₩64,768 | ₩65,371 | +0.62% | 144.2만 |
|---|
| 2026.04.16 | ₩64,231 | ₩64,687 | ₩63,990 | ₩64,110 | -0.19% | 84.9만 |
|---|
| 2026.04.15 | ₩64,486 | ₩64,848 | ₩63,869 | ₩64,231 | -0.40% | 80.5만 |
|---|
| 2026.04.14 | ₩64,459 | ₩65,049 | ₩63,963 | ₩64,620 | +0.25% | 110.1만 |
|---|
| 2026.04.13 | ₩63,533 | ₩64,607 | ₩62,836 | ₩64,405 | +1.37% | 87.8만 |
|---|
| 2026.04.10 | ₩64,486 | ₩64,768 | ₩64,191 | ₩64,312 | -0.27% | 119.9만 |
|---|
| 2026.04.09 | ₩63,507 | ₩65,036 | ₩63,292 | ₩64,499 | +1.56% | 144.4만 |
|---|
| 2026.04.08 | ₩63,815 | ₩64,687 | ₩63,359 | ₩63,708 | -0.17% | 143.9만 |
|---|
| 2026.04.07 | ₩62,500 | ₩63,051 | ₩61,991 | ₩62,568 | +0.11% | 87.6만 |
|---|
| 2026.04.06 | ₩62,380 | ₩63,051 | ₩61,722 | ₩62,903 | +0.84% | 64.6만 |
|---|
| 2026.04.02 | ₩61,280 | ₩62,608 | ₩61,065 | ₩62,125 | +1.38% | 94.7만 |
|---|
| 2026.04.01 | ₩61,897 | ₩62,433 | ₩61,575 | ₩61,937 | +0.07% | 85.7만 |
|---|
| 2026.03.31 | ₩60,207 | ₩62,192 | ₩60,207 | ₩61,561 | +2.25% | 124.4만 |
|---|
| 2026.03.30 | ₩60,207 | ₩60,515 | ₩59,643 | ₩60,059 | -0.25% | 86만 |
|---|
| 2026.03.27 | ₩60,689 | ₩60,824 | ₩59,603 | ₩59,724 | -1.59% | 99.2만 |
|---|
| 2026.03.26 | ₩60,059 | ₩61,038 | ₩59,925 | ₩60,918 | +1.43% | 78.8만 |
|---|
| 2026.03.25 | ₩60,488 | ₩60,998 | ₩59,710 | ₩60,394 | -0.16% | 86.8만 |
|---|
| 2026.03.24 | ₩58,516 | ₩60,770 | ₩58,516 | ₩59,965 | +2.48% | 125.1만 |
|---|
| 2026.03.23 | ₩60,368 | ₩61,011 | ₩59,080 | ₩59,254 | -1.84% | 159.2만 |
|---|
| 2026.03.20 | ₩59,630 | ₩59,750 | ₩58,597 | ₩58,811 | -1.37% | 643.5만 |
|---|
| 2026.03.19 | ₩58,503 | ₩59,885 | ₩58,154 | ₩59,536 | +1.77% | 111.2만 |
|---|
| 2026.03.18 | ₩58,919 | ₩59,254 | ₩58,516 | ₩58,677 | -0.41% | 144만 |
|---|
| 2026.03.17 | ₩59,549 | ₩60,260 | ₩59,093 | ₩59,120 | -0.72% | 113만 |
|---|
| 2026.03.16 | ₩58,811 | ₩59,388 | ₩58,624 | ₩58,905 | +0.16% | 85.8만 |
|---|
| 2026.03.13 | ₩59,160 | ₩59,469 | ₩58,060 | ₩58,221 | -1.59% | 93.4만 |
|---|
| 2026.03.12 | ₩57,859 | ₩59,415 | ₩57,671 | ₩58,811 | +1.65% | 172.8만 |
|---|
| 2026.03.11 | ₩59,469 | ₩59,791 | ₩58,288 | ₩58,946 | -0.88% | 128.1만 |
|---|
| 2026.03.10 | ₩60,086 | ₩61,172 | ₩59,227 | ₩59,697 | -0.65% | 173.7만 |
|---|
| 2026.03.09 | ₩59,335 | ₩60,837 | ₩57,792 | ₩60,046 | +1.20% | 152.3만 |
|---|
| 2026.03.06 | ₩60,542 | ₩61,065 | ₩59,348 | ₩60,488 | -0.09% | 174.3만 |
|---|
| 2026.03.05 | ₩62,380 | ₩63,064 | ₩62,098 | ₩62,313 | -0.11% | 102.7만 |
|---|
| 2026.03.04 | ₩63,238 | ₩63,668 | ₩62,447 | ₩62,822 | -0.66% | 121.3만 |
|---|
| 2026.03.03 | ₩62,608 | ₩64,298 | ₩61,588 | ₩63,238 | +1.01% | 106.6만 |
|---|
| 2026.03.02 | ₩61,749 | ₩64,231 | ₩61,347 | ₩63,963 | +3.58% | 92.4만 |
|---|
| 2026.02.27 | ₩64,526 | ₩64,982 | ₩61,843 | ₩62,460 | -3.20% | 150.2만 |
|---|
| 2026.02.26 | ₩65,868 | ₩66,834 | ₩65,063 | ₩66,149 | +0.43% | 73.2만 |
|---|
| 2026.02.25 | ₩65,787 | ₩66,351 | ₩64,888 | ₩65,774 | -0.02% | 84.3만 |
|---|
| 2026.02.24 | ₩64,674 | ₩65,344 | ₩64,070 | ₩65,237 | +0.87% | 107.2만 |
|---|
| 2026.02.23 | ₩66,592 | ₩67,491 | ₩64,285 | ₩64,768 | -2.74% | 133.2만 |
|---|
| 2026.02.20 | ₩65,760 | ₩66,874 | ₩64,754 | ₩66,834 | +1.63% | 189.7만 |
|---|
| 2026.02.19 | ₩65,975 | ₩66,163 | ₩65,049 | ₩65,841 | -0.20% | 98.5만 |
|---|
| 2026.02.18 | ₩66,404 | ₩67,531 | ₩66,270 | ₩66,377 | -0.04% | 97.9만 |
|---|
| 2026.02.17 | ₩66,686 | ₩67,464 | ₩65,921 | ₩66,418 | -0.40% | 97.1만 |
|---|
| 2026.02.13 | ₩65,573 | ₩66,512 | ₩64,888 | ₩66,377 | +1.23% | 76.6만 |
|---|
| 2026.02.12 | ₩66,780 | ₩67,813 | ₩64,177 | ₩65,573 | -1.81% | 116.6만 |
|---|
| 2026.02.11 | ₩68,430 | ₩68,779 | ₩65,988 | ₩66,069 | -3.45% | 108.4만 |
|---|
| 2026.02.10 | ₩68,779 | ₩68,993 | ₩67,142 | ₩67,813 | -1.40% | 100.7만 |
|---|
| 2026.02.09 | ₩68,832 | ₩69,275 | ₩68,497 | ₩68,819 | -0.02% | 74.6만 |
|---|
| 2026.02.06 | ₩67,665 | ₩68,993 | ₩67,075 | ₩68,953 | +1.90% | 110.5만 |
|---|
| 2026.02.05 | ₩66,954 | ₩67,598 | ₩65,653 | ₩66,927 | -0.04% | 123.8만 |
|---|
| 2026.02.04 | ₩66,391 | ₩67,960 | ₩66,136 | ₩67,115 | +1.09% | 102.2만 |
|---|
| 2026.02.03 | ₩65,197 | ₩66,699 | ₩64,888 | ₩65,881 | +1.05% | 145.4만 |
|---|
| 2026.02.02 | ₩63,480 | ₩65,358 | ₩63,037 | ₩64,982 | +2.37% | 125.5만 |
|---|
| 2026.01.30 | ₩63,211 | ₩64,258 | ₩63,211 | ₩63,802 | +0.93% | 163만 |
|---|
| 2026.01.29 | ₩63,332 | ₩63,426 | ₩62,500 | ₩63,386 | +0.08% | 143.5만 |
|---|
| 2026.01.28 | ₩62,407 | ₩63,896 | ₩62,031 | ₩62,782 | +0.60% | 116.9만 |
|---|
| 2026.01.27 | ₩62,286 | ₩62,782 | ₩61,481 | ₩62,340 | +0.09% | 113.8만 |
|---|
| 2026.01.26 | ₩61,816 | ₩62,286 | ₩61,226 | ₩62,071 | +0.41% | 146.1만 |
|---|
| 2026.01.23 | ₩63,668 | ₩63,909 | ₩61,400 | ₩61,629 | -3.20% | 211.3만 |
|---|
| 2026.01.22 | ₩64,271 | ₩65,183 | ₩63,654 | ₩63,855 | -0.65% | 219.1만 |
|---|
| 2026.01.21 | ₩62,500 | ₩66,659 | ₩61,709 | ₩64,164 | +2.66% | 462만 |
|---|
| 2026.01.20 | ₩64,070 | ₩65,210 | ₩63,721 | ₩64,124 | +0.08% | 312.9만 |
|---|
| 2026.01.16 | ₩65,076 | ₩65,653 | ₩64,996 | ₩65,063 | -0.02% | 180.5만 |
|---|
| 2026.01.15 | ₩64,097 | ₩65,183 | ₩63,936 | ₩65,076 | +1.53% | 106.9만 |
|---|
| 2026.01.14 | ₩62,353 | ₩64,446 | ₩62,152 | ₩64,097 | +2.80% | 134.6만 |
|---|
| 2026.01.13 | ₩64,070 | ₩64,164 | ₩62,205 | ₩62,393 | -2.62% | 159.7만 |
|---|
| 2026.01.12 | ₩64,392 | ₩64,687 | ₩63,668 | ₩64,365 | -0.04% | 112.1만 |
|---|
| 2026.01.09 | ₩64,593 | ₩65,505 | ₩64,070 | ₩64,808 | +0.33% | 133.8만 |
|---|
| 2026.01.08 | ₩63,037 | ₩65,157 | ₩62,849 | ₩64,486 | +2.30% | 118.9만 |
|---|
| 2026.01.07 | ₩63,359 | ₩63,802 | ₩62,018 | ₩62,997 | -0.57% | 168.6만 |
|---|
| 2026.01.06 | ₩63,104 | ₩63,815 | ₩62,702 | ₩63,681 | +0.91% | 102만 |
|---|
| 2026.01.05 | ₩62,890 | ₩64,405 | ₩62,796 | ₩63,171 | +0.45% | 176.6만 |
|---|
| 2026.01.02 | ₩61,910 | ₩63,399 | ₩61,253 | ₩63,104 | +1.93% | 87.5만 |
|---|
| 2025.12.31 | ₩62,514 | ₩62,675 | ₩61,696 | ₩61,736 | -1.24% | 101.5만 |
|---|
| 2025.12.30 | ₩62,581 | ₩62,782 | ₩62,111 | ₩62,433 | -0.24% | 73.2만 |
|---|
| 2025.12.29 | ₩63,413 | ₩63,587 | ₩62,474 | ₩62,514 | -1.42% | 52.8만 |
|---|
| 2025.12.26 | ₩63,305 | ₩63,802 | ₩63,037 | ₩63,265 | -0.06% | 58.2만 |
|---|
| 2025.12.24 | ₩63,480 | ₩63,627 | ₩63,051 | ₩63,305 | -0.27% | 47.4만 |
|---|
| 2025.12.23 | ₩64,191 | ₩64,419 | ₩63,440 | ₩63,480 | -1.11% | 72.2만 |
|---|
| 2025.12.22 | ₩63,346 | ₩64,526 | ₩63,265 | ₩64,177 | +1.31% | 72.9만 |
|---|
| 2025.12.19 | ₩64,057 | ₩64,633 | ₩63,118 | ₩63,426 | -0.98% | 276만 |
|---|
| 2025.12.18 | ₩65,170 | ₩65,613 | ₩64,325 | ₩64,405 | -1.17% | 90만 |
|---|
| 2025.12.17 | ₩64,553 | ₩65,559 | ₩64,553 | ₩64,862 | +0.48% | 83.5만 |
|---|
| 2025.12.16 | ₩64,862 | ₩64,982 | ₩64,030 | ₩64,513 | -0.54% | 94.4만 |
|---|
| 2025.12.15 | ₩65,975 | ₩66,109 | ₩64,446 | ₩64,566 | -2.14% | 105.3만 |
|---|
| 2025.12.12 | ₩65,720 | ₩65,908 | ₩64,714 | ₩65,331 | -0.59% | 90.1만 |
|---|
| 2025.12.11 | ₩64,996 | ₩66,109 | ₩64,982 | ₩65,465 | +0.72% | 75.5만 |
|---|
| 2025.12.10 | ₩62,554 | ₩65,398 | ₩62,340 | ₩65,036 | +3.97% | 107만 |
|---|
| 2025.12.09 | ₩62,715 | ₩63,802 | ₩62,460 | ₩62,554 | -0.26% | 76.9만 |
|---|
| 2025.12.08 | ₩63,319 | ₩63,976 | ₩62,661 | ₩62,715 | -0.95% | 88.6만 |
|---|
| 2025.12.05 | ₩62,635 | ₩63,601 | ₩62,514 | ₩63,399 | +1.22% | 81.6만 |
|---|
| 2025.12.04 | ₩62,313 | ₩62,983 | ₩61,964 | ₩62,957 | +1.03% | 135.2만 |
|---|
| 2025.12.03 | ₩61,857 | ₩62,876 | ₩61,722 | ₩62,581 | +1.17% | 140.5만 |
|---|
| 2025.12.02 | ₩62,393 | ₩62,702 | ₩61,696 | ₩61,696 | -1.12% | 78.1만 |
|---|
| 2025.12.01 | ₩61,172 | ₩62,460 | ₩61,172 | ₩62,286 | +1.82% | 98.1만 |
|---|
| 2025.11.28 | ₩62,111 | ₩62,111 | ₩61,588 | ₩61,736 | -0.60% | 37.9만 |
|---|
| 2025.11.26 | ₩61,414 | ₩62,219 | ₩60,904 | ₩61,709 | +0.48% | 71.4만 |
|---|
| 2025.11.25 | ₩60,408 | ₩62,004 | ₩60,408 | ₩61,642 | +2.04% | 132.4만 |
|---|
| 2025.11.24 | ₩60,448 | ₩60,810 | ₩59,804 | ₩60,180 | -0.44% | 143.1만 |
|---|
| 2025.11.21 | ₩58,530 | ₩60,555 | ₩58,288 | ₩59,978 | +2.48% | 104만 |
|---|
| 2025.11.20 | ₩59,267 | ₩59,858 | ₩57,778 | ₩58,020 | -2.11% | 138.5만 |
|---|
| 2025.11.19 | ₩57,685 | ₩58,865 | ₩57,483 | ₩58,704 | +1.77% | 91.2만 |
|---|
| 2025.11.18 | ₩56,920 | ₩58,006 | ₩56,839 | ₩57,685 | +1.34% | 120.4만 |
|---|
| 2025.11.17 | ₩58,932 | ₩59,361 | ₩57,041 | ₩57,202 | -2.94% | 138.8만 |
|---|
| 2025.11.14 | ₩58,691 | ₩59,402 | ₩58,033 | ₩59,160 | +0.80% | 99.2만 |
|---|
| 2025.11.13 | ₩60,059 | ₩60,488 | ₩58,691 | ₩58,999 | -1.76% | 113.8만 |
|---|
| 2025.11.12 | ₩60,528 | ₩61,105 | ₩59,952 | ₩60,341 | -0.31% | 108.5만 |
|---|
| 2025.11.11 | ₩60,059 | ₩60,542 | ₩59,388 | ₩60,300 | +0.40% | 84.5만 |
|---|
| 2025.11.10 | ₩59,643 | ₩60,797 | ₩59,106 | ₩59,858 | +0.36% | 129.8만 |
|---|
| 2025.11.07 | ₩58,489 | ₩59,563 | ₩57,711 | ₩59,536 | +1.79% | 189만 |
|---|
| 2025.11.06 | ₩59,509 | ₩60,113 | ₩58,637 | ₩58,744 | -1.28% | 137.5만 |
|---|
| 2025.11.05 | ₩59,791 | ₩60,770 | ₩59,402 | ₩59,589 | -0.34% | 107.9만 |
|---|
| 2025.11.04 | ₩59,710 | ₩60,180 | ₩58,731 | ₩59,965 | +0.43% | 130.7만 |
|---|
| 2025.11.03 | ₩60,019 | ₩60,716 | ₩59,308 | ₩60,032 | +0.02% | 132만 |
|---|
| 2025.10.31 | ₩59,657 | ₩60,582 | ₩59,026 | ₩60,354 | +1.17% | 170.6만 |
|---|
| 2025.10.30 | ₩60,435 | ₩61,239 | ₩59,724 | ₩59,764 | -1.11% | 143.3만 |
|---|
| 2025.10.29 | ₩60,649 | ₩61,548 | ₩59,898 | ₩60,475 | -0.29% | 119.1만 |
|---|
| 2025.10.28 | ₩61,709 | ₩61,897 | ₩60,663 | ₩60,958 | -1.22% | 92.8만 |
|---|
| 2025.10.27 | ₩61,964 | ₩61,964 | ₩61,199 | ₩61,749 | -0.35% | 102만 |
|---|
| 2025.10.24 | ₩61,239 | ₩61,749 | ₩60,904 | ₩61,360 | +0.20% | 104.8만 |
|---|
| 2025.10.23 | ₩61,038 | ₩61,239 | ₩59,978 | ₩60,461 | -0.95% | 121.4만 |
|---|
| 2025.10.22 | ₩61,387 | ₩61,950 | ₩60,730 | ₩61,025 | -0.59% | 208.2만 |
|---|
| 2025.10.21 | ₩61,414 | ₩62,326 | ₩60,985 | ₩61,038 | -0.61% | 184.5만 |
|---|
| 2025.10.20 | ₩61,722 | ₩62,433 | ₩61,293 | ₩61,977 | +0.41% | 173.4만 |
|---|
| 2025.10.17 | ₩60,542 | ₩61,883 | ₩59,106 | ₩61,655 | +1.84% | 346.5만 |
|---|
| 2025.10.16 | ₩67,370 | ₩67,410 | ₩62,983 | ₩63,077 | -6.37% | 212.9만 |
|---|
| 2025.10.15 | ₩69,221 | ₩69,356 | ₩67,129 | ₩67,746 | -2.13% | 140.6만 |
|---|
| 2025.10.14 | ₩66,605 | ₩68,980 | ₩66,458 | ₩68,832 | +3.34% | 158.1만 |
|---|
| 2025.10.13 | ₩66,713 | ₩67,759 | ₩66,351 | ₩67,424 | +1.07% | 123만 |
|---|
| 2025.10.10 | ₩69,154 | ₩69,329 | ₩65,465 | ₩65,505 | -5.28% | 108.1만 |
|---|