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 | ₩59,941 | ₩60,075 | ₩59,458 | ₩59,579 | -0.60% | 150.5만 |
| 2026.10.08 | ₩58,237 | ₩60,357 | ₩58,170 | ₩60,182 | +3.34% | 237.3만 |
| 2026.10.07 | ₩59,538 | ₩59,646 | ₩58,090 | ₩58,438 | -1.85% | 365.3만 |
| 2026.10.06 | ₩62,678 | ₩62,919 | ₩59,284 | ₩59,807 | -4.58% | 439.4만 |
| 2026.10.05 | ₩62,490 | ₩62,919 | ₩62,181 | ₩62,503 | +0.02% | 126.7만 |
| 2026.10.02 | ₩62,866 | ₩63,335 | ₩62,383 | ₩62,664 | -0.32% | 105.7만 |
| 2026.10.01 | ₩61,578 | ₩62,289 | ₩60,504 | ₩62,168 | +0.96% | 122.6만 |
| 2026.09.30 | ₩61,980 | ₩62,584 | ₩61,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,658 |
| -0.52% |
| 117.2만 |
| 2026.09.29 | ₩62,530 | ₩62,933 | ₩61,551 | ₩61,980 | -0.88% | 119.7만 |
|---|
| 2026.09.28 | ₩62,785 | ₩62,879 | ₩62,114 | ₩62,530 | -0.41% | 146만 |
|---|
| 2026.09.25 | ₩62,517 | ₩63,120 | ₩62,356 | ₩62,906 | +0.62% | 110.6만 |
|---|
| 2026.09.24 | ₩62,087 | ₩62,611 | ₩61,698 | ₩62,517 | +0.69% | 127.4만 |
|---|
| 2026.09.23 | ₩63,053 | ₩63,308 | ₩61,792 | ₩61,833 | -1.94% | 125.1만 |
|---|
| 2026.09.22 | ₩64,234 | ₩64,502 | ₩63,053 | ₩63,080 | -1.80% | 114.8만 |
|---|
| 2026.09.21 | ₩64,381 | ₩64,932 | ₩64,033 | ₩64,059 | -0.50% | 88.3만 |
|---|
| 2026.09.18 | ₩64,006 | ₩64,288 | ₩63,603 | ₩64,234 | +0.36% | 226.5만 |
|---|
| 2026.09.17 | ₩64,972 | ₩65,401 | ₩64,140 | ₩64,180 | -1.22% | 131.4만 |
|---|
| 2026.09.16 | ₩65,683 | ₩65,911 | ₩63,536 | ₩64,381 | -1.98% | 141.3만 |
|---|
| 2026.09.15 | ₩65,817 | ₩66,501 | ₩65,817 | ₩65,951 | +0.20% | 76.5만 |
|---|
| 2026.09.14 | ₩65,804 | ₩66,447 | ₩65,723 | ₩65,897 | +0.14% | 95.8만 |
|---|
| 2026.09.11 | ₩65,763 | ₩66,072 | ₩64,945 | ₩65,857 | +0.14% | 73.2만 |
|---|
| 2026.09.10 | ₩65,361 | ₩65,495 | ₩64,623 | ₩65,428 | +0.10% | 98만 |
|---|
| 2026.09.09 | ₩65,736 | ₩66,286 | ₩65,106 | ₩65,321 | -0.63% | 97.9만 |
|---|
| 2026.09.08 | ₩67,172 | ₩67,319 | ₩66,058 | ₩66,085 | -1.62% | 85만 |
|---|
| 2026.09.04 | ₩66,863 | ₩67,776 | ₩66,125 | ₩67,655 | +1.18% | 84.2만 |
|---|
| 2026.09.03 | ₩66,501 | ₩67,507 | ₩66,501 | ₩67,306 | +1.21% | 109.8만 |
|---|
| 2026.09.02 | ₩64,905 | ₩66,716 | ₩64,864 | ₩66,166 | +1.94% | 122.9만 |
|---|
| 2026.09.01 | ₩65,763 | ₩66,125 | ₩64,717 | ₩64,905 | -1.31% | 106.1만 |
|---|
| 2026.08.31 | ₩66,246 | ₩66,380 | ₩65,575 | ₩65,844 | -0.61% | 126.4만 |
|---|
| 2026.08.28 | ₩66,407 | ₩66,837 | ₩66,099 | ₩66,273 | -0.20% | 93.8만 |
|---|
| 2026.08.27 | ₩65,965 | ₩66,421 | ₩65,522 | ₩66,327 | +0.55% | 79.4만 |
|---|
| 2026.08.26 | ₩66,072 | ₩66,635 | ₩65,844 | ₩66,367 | +0.45% | 81.9만 |
|---|
| 2026.08.25 | ₩66,286 | ₩66,286 | ₩65,750 | ₩66,005 | -0.43% | 75.1만 |
|---|
| 2026.08.24 | ₩66,313 | ₩67,185 | ₩66,018 | ₩66,193 | -0.18% | 77.2만 |
|---|
| 2026.08.21 | ₩66,729 | ₩66,850 | ₩65,562 | ₩66,300 | -0.64% | 106.7만 |
|---|
| 2026.08.20 | ₩66,260 | ₩66,515 | ₩65,911 | ₩66,112 | -0.22% | 101.4만 |
|---|
| 2026.08.19 | ₩67,950 | ₩68,540 | ₩66,193 | ₩66,380 | -2.31% | 144.5만 |
|---|
| 2026.08.18 | ₩68,822 | ₩69,010 | ₩68,031 | ₩68,071 | -1.09% | 110.2만 |
|---|
| 2026.08.17 | ₩69,775 | ₩69,909 | ₩68,111 | ₩68,567 | -1.73% | 127.5만 |
|---|
| 2026.08.14 | ₩70,150 | ₩70,834 | ₩69,868 | ₩70,418 | +0.38% | 96.1만 |
|---|
| 2026.08.13 | ₩70,325 | ₩70,794 | ₩70,029 | ₩70,083 | -0.34% | 95.8만 |
|---|
| 2026.08.12 | ₩69,815 | ₩70,056 | ₩69,305 | ₩69,949 | +0.19% | 60.3만 |
|---|
| 2026.08.11 | ₩69,224 | ₩69,895 | ₩69,050 | ₩69,587 | +0.52% | 78.5만 |
|---|
| 2026.08.10 | ₩68,379 | ₩69,238 | ₩68,084 | ₩69,211 | +1.22% | 76.8만 |
|---|
| 2026.08.07 | ₩68,822 | ₩69,466 | ₩68,312 | ₩68,970 | +0.21% | 69.2만 |
|---|
| 2026.08.06 | ₩69,627 | ₩69,815 | ₩69,171 | ₩69,211 | -0.60% | 94.9만 |
|---|
| 2026.08.05 | ₩70,351 | ₩70,499 | ₩69,211 | ₩69,224 | -1.60% | 77.7만 |
|---|
| 2026.08.04 | ₩69,144 | ₩70,432 | ₩68,956 | ₩70,056 | +1.32% | 95.6만 |
|---|
| 2026.08.03 | ₩69,292 | ₩69,748 | ₩68,768 | ₩69,412 | +0.17% | 81.9만 |
|---|
| 2026.07.31 | ₩68,916 | ₩68,916 | ₩67,910 | ₩68,822 | -0.14% | 99만 |
|---|
| 2026.07.30 | ₩69,560 | ₩69,614 | ₩68,393 | ₩68,406 | -1.66% | 101.2만 |
|---|
| 2026.07.29 | ₩69,023 | ₩69,761 | ₩68,339 | ₩69,157 | +0.19% | 158.5만 |
|---|
| 2026.07.28 | ₩67,588 | ₩69,104 | ₩67,588 | ₩69,090 | +2.22% | 104만 |
|---|
| 2026.07.27 | ₩68,513 | ₩68,594 | ₩67,588 | ₩67,588 | -1.35% | 111.4만 |
|---|
| 2026.07.24 | ₩67,293 | ₩68,084 | ₩67,024 | ₩67,521 | +0.34% | 107.4만 |
|---|
| 2026.07.23 | ₩67,266 | ₩67,494 | ₩66,394 | ₩67,239 | -0.04% | 195.3만 |
|---|
| 2026.07.22 | ₩68,607 | ₩69,707 | ₩66,756 | ₩68,379 | -0.33% | 228.1만 |
|---|
| 2026.07.21 | ₩68,996 | ₩69,023 | ₩67,923 | ₩68,124 | -1.26% | 175.9만 |
|---|
| 2026.07.20 | ₩69,775 | ₩70,097 | ₩68,795 | ₩68,996 | -1.12% | 103.6만 |
|---|
| 2026.07.17 | ₩70,982 | ₩71,223 | ₩69,493 | ₩69,775 | -1.70% | 138.2만 |
|---|
| 2026.07.16 | ₩68,849 | ₩71,344 | ₩68,849 | ₩71,223 | +3.45% | 140.9만 |
|---|
| 2026.07.15 | ₩68,124 | ₩69,453 | ₩68,071 | ₩68,822 | +1.02% | 133.8만 |
|---|
| 2026.07.14 | ₩67,870 | ₩68,661 | ₩67,561 | ₩68,124 | +0.38% | 124.3만 |
|---|
| 2026.07.13 | ₩67,735 | ₩68,071 | ₩67,212 | ₩67,856 | +0.18% | 133.3만 |
|---|
| 2026.07.10 | ₩67,561 | ₩68,165 | ₩67,279 | ₩67,977 | +0.62% | 81만 |
|---|
| 2026.07.09 | ₩66,689 | ₩67,883 | ₩66,474 | ₩67,306 | +0.93% | 120만 |
|---|
| 2026.07.08 | ₩66,756 | ₩66,756 | ₩65,549 | ₩66,233 | -0.78% | 196.3만 |
|---|
| 2026.07.07 | ₩66,702 | ₩67,480 | ₩66,407 | ₩67,038 | +0.50% | 123.2만 |
|---|
| 2026.07.06 | ₩66,447 | ₩66,917 | ₩65,884 | ₩66,608 | +0.24% | 158.3만 |
|---|
| 2026.07.02 | ₩71,411 | ₩71,492 | ₩66,635 | ₩66,863 | -6.37% | 264.6만 |
|---|
| 2026.07.01 | ₩69,654 | ₩71,626 | ₩69,292 | ₩70,901 | +1.79% | 155.8만 |
|---|
| 2026.06.30 | ₩69,573 | ₩70,150 | ₩69,171 | ₩69,882 | +0.44% | 128.8만 |
|---|
| 2026.06.29 | ₩69,962 | ₩70,043 | ₩68,970 | ₩69,265 | -1.00% | 83.2만 |
|---|
| 2026.06.26 | ₩69,761 | ₩69,962 | ₩69,171 | ₩69,909 | +0.21% | 125.9만 |
|---|
| 2026.06.25 | ₩68,594 | ₩70,043 | ₩68,581 | ₩69,506 | +1.33% | 111.8만 |
|---|
| 2026.06.24 | ₩68,071 | ₩68,822 | ₩67,963 | ₩68,366 | +0.43% | 126.1만 |
|---|
| 2026.06.23 | ₩66,877 | ₩68,004 | ₩66,541 | ₩67,910 | +1.54% | 71.7만 |
|---|
| 2026.06.22 | ₩66,206 | ₩67,252 | ₩66,112 | ₩66,863 | +0.99% | 95.2만 |
|---|
| 2026.06.18 | ₩66,125 | ₩67,158 | ₩65,616 | ₩66,085 | -0.06% | 223.4만 |
|---|
| 2026.06.17 | ₩67,306 | ₩68,218 | ₩65,401 | ₩65,736 | -2.33% | 150.9만 |
|---|
| 2026.06.16 | ₩69,144 | ₩69,520 | ₩67,279 | ₩67,548 | -2.31% | 172.7만 |
|---|
| 2026.06.15 | ₩70,325 | ₩70,915 | ₩68,473 | ₩68,594 | -2.46% | 126.1만 |
|---|
| 2026.06.12 | ₩69,640 | ₩70,284 | ₩69,640 | ₩69,895 | +0.37% | 91.9만 |
|---|
| 2026.06.11 | ₩68,701 | ₩69,318 | ₩67,990 | ₩69,265 | +0.82% | 92.6만 |
|---|
| 2026.06.10 | ₩68,004 | ₩69,211 | ₩67,910 | ₩68,473 | +0.69% | 77.2만 |
|---|
| 2026.06.09 | ₩67,480 | ₩69,157 | ₩67,346 | ₩68,044 | +0.83% | 88.8만 |
|---|
| 2026.06.08 | ₩66,662 | ₩67,561 | ₩66,394 | ₩66,957 | +0.44% | 74.5만 |
|---|
| 2026.06.05 | ₩65,991 | ₩66,877 | ₩65,643 | ₩66,541 | +0.83% | 120만 |
|---|
| 2026.06.04 | ₩65,106 | ₩66,233 | ₩64,945 | ₩66,018 | +1.40% | 110.4만 |
|---|
| 2026.06.03 | ₩64,744 | ₩64,771 | ₩63,939 | ₩64,006 | -1.14% | 78.8만 |
|---|
| 2026.06.02 | ₩63,966 | ₩65,374 | ₩63,939 | ₩65,119 | +1.80% | 99.9만 |
|---|
| 2026.06.01 | ₩64,341 | ₩64,730 | ₩63,724 | ₩63,939 | -0.63% | 71.4만 |
|---|
| 2026.05.29 | ₩64,905 | ₩65,374 | ₩64,623 | ₩64,918 | +0.02% | 80.1만 |
|---|
| 2026.05.28 | ₩64,489 | ₩65,025 | ₩63,925 | ₩64,905 | +0.64% | 110만 |
|---|
| 2026.05.27 | ₩64,958 | ₩65,388 | ₩64,274 | ₩64,596 | -0.56% | 91.4만 |
|---|
| 2026.05.26 | ₩64,690 | ₩65,468 | ₩64,529 | ₩64,918 | +0.35% | 89.3만 |
|---|
| 2026.05.22 | ₩64,623 | ₩64,918 | ₩63,805 | ₩64,583 | -0.06% | 96.4만 |
|---|
| 2026.05.21 | ₩64,167 | ₩64,918 | ₩63,738 | ₩64,623 | +0.71% | 99.4만 |
|---|
| 2026.05.20 | ₩63,348 | ₩64,945 | ₩62,919 | ₩64,784 | +2.27% | 107.8만 |
|---|
| 2026.05.19 | ₩63,456 | ₩63,590 | ₩62,544 | ₩63,094 | -0.57% | 90.7만 |
|---|
| 2026.05.18 | ₩62,986 | ₩63,818 | ₩62,986 | ₩63,483 | +0.79% | 62.1만 |
|---|
| 2026.05.15 | ₩63,308 | ₩63,644 | ₩61,765 | ₩62,691 | -0.97% | 109.8만 |
|---|
| 2026.05.14 | ₩63,040 | ₩63,818 | ₩62,986 | ₩63,214 | +0.28% | 67.9만 |
|---|
| 2026.05.13 | ₩63,295 | ₩63,523 | ₩62,302 | ₩62,530 | -1.21% | 84.6만 |
|---|
| 2026.05.12 | ₩63,818 | ₩63,818 | ₩62,128 | ₩63,416 | -0.63% | 75.9만 |
|---|
| 2026.05.11 | ₩65,307 | ₩65,575 | ₩63,134 | ₩63,805 | -2.30% | 127만 |
|---|
| 2026.05.08 | ₩65,173 | ₩65,428 | ₩64,703 | ₩65,066 | -0.16% | 78.2만 |
|---|
| 2026.05.07 | ₩65,844 | ₩66,206 | ₩64,556 | ₩64,838 | -1.53% | 100.9만 |
|---|
| 2026.05.06 | ₩65,549 | ₩66,394 | ₩65,549 | ₩65,911 | +0.55% | 90.7만 |
|---|
| 2026.05.05 | ₩64,328 | ₩65,160 | ₩64,247 | ₩65,039 | +1.11% | 73.1만 |
|---|
| 2026.05.04 | ₩64,650 | ₩65,388 | ₩64,140 | ₩64,261 | -0.60% | 78.3만 |
|---|
| 2026.05.01 | ₩64,623 | ₩65,414 | ₩63,885 | ₩65,160 | +0.83% | 154만 |
|---|
| 2026.04.30 | ₩63,617 | ₩64,878 | ₩63,362 | ₩64,610 | +1.56% | 235.3만 |
|---|
| 2026.04.29 | ₩64,489 | ₩65,133 | ₩63,684 | ₩63,724 | -1.19% | 87.6만 |
|---|
| 2026.04.28 | ₩65,253 | ₩65,830 | ₩64,610 | ₩64,797 | -0.70% | 108.3만 |
|---|
| 2026.04.27 | ₩63,858 | ₩64,905 | ₩63,858 | ₩64,663 | +1.26% | 117.7만 |
|---|
| 2026.04.24 | ₩65,079 | ₩65,092 | ₩63,483 | ₩63,684 | -2.14% | 112만 |
|---|
| 2026.04.23 | ₩64,100 | ₩65,160 | ₩63,764 | ₩65,079 | +1.53% | 94만 |
|---|
| 2026.04.22 | ₩64,408 | ₩64,596 | ₩62,517 | ₩63,751 | -1.02% | 205만 |
|---|
| 2026.04.21 | ₩66,018 | ₩66,421 | ₩64,811 | ₩65,092 | -1.40% | 201.3만 |
|---|
| 2026.04.20 | ₩65,092 | ₩66,286 | ₩65,092 | ₩66,058 | +1.48% | 163.7만 |
|---|
| 2026.04.17 | ₩64,972 | ₩66,676 | ₩64,771 | ₩65,374 | +0.62% | 144.2만 |
|---|
| 2026.04.16 | ₩64,234 | ₩64,690 | ₩63,992 | ₩64,113 | -0.19% | 84.9만 |
|---|
| 2026.04.15 | ₩64,489 | ₩64,851 | ₩63,872 | ₩64,234 | -0.40% | 80.5만 |
|---|
| 2026.04.14 | ₩64,462 | ₩65,052 | ₩63,966 | ₩64,623 | +0.25% | 110.1만 |
|---|
| 2026.04.13 | ₩63,536 | ₩64,610 | ₩62,839 | ₩64,408 | +1.37% | 87.8만 |
|---|
| 2026.04.10 | ₩64,489 | ₩64,771 | ₩64,194 | ₩64,314 | -0.27% | 119.9만 |
|---|
| 2026.04.09 | ₩63,509 | ₩65,039 | ₩63,295 | ₩64,502 | +1.56% | 144.4만 |
|---|
| 2026.04.08 | ₩63,818 | ₩64,690 | ₩63,362 | ₩63,711 | -0.17% | 143.9만 |
|---|
| 2026.04.07 | ₩62,503 | ₩63,053 | ₩61,993 | ₩62,570 | +0.11% | 87.6만 |
|---|
| 2026.04.06 | ₩62,383 | ₩63,053 | ₩61,725 | ₩62,906 | +0.84% | 64.6만 |
|---|
| 2026.04.02 | ₩61,282 | ₩62,611 | ₩61,068 | ₩62,128 | +1.38% | 94.7만 |
|---|
| 2026.04.01 | ₩61,900 | ₩62,436 | ₩61,578 | ₩61,940 | +0.07% | 85.7만 |
|---|
| 2026.03.31 | ₩60,209 | ₩62,195 | ₩60,209 | ₩61,564 | +2.25% | 124.4만 |
|---|
| 2026.03.30 | ₩60,209 | ₩60,518 | ₩59,646 | ₩60,062 | -0.25% | 86만 |
|---|
| 2026.03.27 | ₩60,692 | ₩60,826 | ₩59,606 | ₩59,726 | -1.59% | 99.2만 |
|---|
| 2026.03.26 | ₩60,062 | ₩61,041 | ₩59,927 | ₩60,920 | +1.43% | 78.8만 |
|---|
| 2026.03.25 | ₩60,491 | ₩61,001 | ₩59,713 | ₩60,397 | -0.16% | 86.8만 |
|---|
| 2026.03.24 | ₩58,519 | ₩60,773 | ₩58,519 | ₩59,968 | +2.48% | 125.1만 |
|---|
| 2026.03.23 | ₩60,370 | ₩61,014 | ₩59,082 | ₩59,257 | -1.84% | 159.2만 |
|---|
| 2026.03.20 | ₩59,632 | ₩59,753 | ₩58,599 | ₩58,814 | -1.37% | 643.5만 |
|---|
| 2026.03.19 | ₩58,505 | ₩59,887 | ₩58,157 | ₩59,538 | +1.77% | 111.2만 |
|---|
| 2026.03.18 | ₩58,921 | ₩59,257 | ₩58,519 | ₩58,680 | -0.41% | 144만 |
|---|
| 2026.03.17 | ₩59,552 | ₩60,263 | ₩59,096 | ₩59,123 | -0.72% | 113만 |
|---|
| 2026.03.16 | ₩58,814 | ₩59,391 | ₩58,626 | ₩58,908 | +0.16% | 85.8만 |
|---|
| 2026.03.13 | ₩59,163 | ₩59,471 | ₩58,063 | ₩58,224 | -1.59% | 93.4만 |
|---|
| 2026.03.12 | ₩57,861 | ₩59,418 | ₩57,674 | ₩58,814 | +1.65% | 172.8만 |
|---|
| 2026.03.11 | ₩59,471 | ₩59,793 | ₩58,291 | ₩58,948 | -0.88% | 128.1만 |
|---|
| 2026.03.10 | ₩60,088 | ₩61,175 | ₩59,230 | ₩59,699 | -0.65% | 173.7만 |
|---|
| 2026.03.09 | ₩59,337 | ₩60,840 | ₩57,794 | ₩60,048 | +1.20% | 152.3만 |
|---|
| 2026.03.06 | ₩60,545 | ₩61,068 | ₩59,351 | ₩60,491 | -0.09% | 174.3만 |
|---|
| 2026.03.05 | ₩62,383 | ₩63,067 | ₩62,101 | ₩62,315 | -0.11% | 102.7만 |
|---|
| 2026.03.04 | ₩63,241 | ₩63,670 | ₩62,450 | ₩62,825 | -0.66% | 121.3만 |
|---|
| 2026.03.03 | ₩62,611 | ₩64,301 | ₩61,591 | ₩63,241 | +1.01% | 106.6만 |
|---|
| 2026.03.02 | ₩61,752 | ₩64,234 | ₩61,350 | ₩63,966 | +3.58% | 92.4만 |
|---|
| 2026.02.27 | ₩64,529 | ₩64,985 | ₩61,846 | ₩62,463 | -3.20% | 150.2만 |
|---|
| 2026.02.26 | ₩65,871 | ₩66,837 | ₩65,066 | ₩66,152 | +0.43% | 73.2만 |
|---|
| 2026.02.25 | ₩65,790 | ₩66,354 | ₩64,891 | ₩65,777 | -0.02% | 84.3만 |
|---|
| 2026.02.24 | ₩64,677 | ₩65,347 | ₩64,073 | ₩65,240 | +0.87% | 107.2만 |
|---|
| 2026.02.23 | ₩66,595 | ₩67,494 | ₩64,288 | ₩64,771 | -2.74% | 133.2만 |
|---|
| 2026.02.20 | ₩65,763 | ₩66,877 | ₩64,757 | ₩66,837 | +1.63% | 189.7만 |
|---|
| 2026.02.19 | ₩65,978 | ₩66,166 | ₩65,052 | ₩65,844 | -0.20% | 98.5만 |
|---|
| 2026.02.18 | ₩66,407 | ₩67,534 | ₩66,273 | ₩66,380 | -0.04% | 97.9만 |
|---|
| 2026.02.17 | ₩66,689 | ₩67,467 | ₩65,924 | ₩66,421 | -0.40% | 97.1만 |
|---|
| 2026.02.13 | ₩65,575 | ₩66,515 | ₩64,891 | ₩66,380 | +1.23% | 76.6만 |
|---|
| 2026.02.12 | ₩66,783 | ₩67,816 | ₩64,180 | ₩65,575 | -1.81% | 116.6만 |
|---|
| 2026.02.11 | ₩68,433 | ₩68,782 | ₩65,991 | ₩66,072 | -3.45% | 108.4만 |
|---|
| 2026.02.10 | ₩68,782 | ₩68,996 | ₩67,145 | ₩67,816 | -1.40% | 100.7만 |
|---|
| 2026.02.09 | ₩68,835 | ₩69,278 | ₩68,500 | ₩68,822 | -0.02% | 74.6만 |
|---|
| 2026.02.06 | ₩67,668 | ₩68,996 | ₩67,078 | ₩68,956 | +1.90% | 110.5만 |
|---|
| 2026.02.05 | ₩66,957 | ₩67,601 | ₩65,656 | ₩66,930 | -0.04% | 123.8만 |
|---|
| 2026.02.04 | ₩66,394 | ₩67,963 | ₩66,139 | ₩67,118 | +1.09% | 102.2만 |
|---|
| 2026.02.03 | ₩65,200 | ₩66,702 | ₩64,891 | ₩65,884 | +1.05% | 145.4만 |
|---|
| 2026.02.02 | ₩63,483 | ₩65,361 | ₩63,040 | ₩64,985 | +2.37% | 125.5만 |
|---|
| 2026.01.30 | ₩63,214 | ₩64,261 | ₩63,214 | ₩63,805 | +0.93% | 163만 |
|---|
| 2026.01.29 | ₩63,335 | ₩63,429 | ₩62,503 | ₩63,389 | +0.08% | 143.5만 |
|---|
| 2026.01.28 | ₩62,409 | ₩63,899 | ₩62,034 | ₩62,785 | +0.60% | 116.9만 |
|---|
| 2026.01.27 | ₩62,289 | ₩62,785 | ₩61,484 | ₩62,342 | +0.09% | 113.8만 |
|---|
| 2026.01.26 | ₩61,819 | ₩62,289 | ₩61,229 | ₩62,074 | +0.41% | 146.1만 |
|---|
| 2026.01.23 | ₩63,670 | ₩63,912 | ₩61,403 | ₩61,631 | -3.20% | 211.3만 |
|---|
| 2026.01.22 | ₩64,274 | ₩65,186 | ₩63,657 | ₩63,858 | -0.65% | 219.1만 |
|---|
| 2026.01.21 | ₩62,503 | ₩66,662 | ₩61,712 | ₩64,167 | +2.66% | 462만 |
|---|
| 2026.01.20 | ₩64,073 | ₩65,213 | ₩63,724 | ₩64,127 | +0.08% | 312.9만 |
|---|
| 2026.01.16 | ₩65,079 | ₩65,656 | ₩64,999 | ₩65,066 | -0.02% | 180.5만 |
|---|
| 2026.01.15 | ₩64,100 | ₩65,186 | ₩63,939 | ₩65,079 | +1.53% | 106.9만 |
|---|
| 2026.01.14 | ₩62,356 | ₩64,449 | ₩62,154 | ₩64,100 | +2.80% | 134.6만 |
|---|
| 2026.01.13 | ₩64,073 | ₩64,167 | ₩62,208 | ₩62,396 | -2.62% | 159.7만 |
|---|
| 2026.01.12 | ₩64,395 | ₩64,690 | ₩63,670 | ₩64,368 | -0.04% | 112.1만 |
|---|
| 2026.01.09 | ₩64,596 | ₩65,508 | ₩64,073 | ₩64,811 | +0.33% | 133.8만 |
|---|
| 2026.01.08 | ₩63,040 | ₩65,160 | ₩62,852 | ₩64,489 | +2.30% | 118.9만 |
|---|
| 2026.01.07 | ₩63,362 | ₩63,805 | ₩62,020 | ₩63,000 | -0.57% | 168.6만 |
|---|
| 2026.01.06 | ₩63,107 | ₩63,818 | ₩62,705 | ₩63,684 | +0.91% | 102만 |
|---|
| 2026.01.05 | ₩62,892 | ₩64,408 | ₩62,798 | ₩63,174 | +0.45% | 176.6만 |
|---|
| 2026.01.02 | ₩61,913 | ₩63,402 | ₩61,256 | ₩63,107 | +1.93% | 87.5만 |
|---|
| 2025.12.31 | ₩62,517 | ₩62,678 | ₩61,698 | ₩61,739 | -1.24% | 101.5만 |
|---|
| 2025.12.30 | ₩62,584 | ₩62,785 | ₩62,114 | ₩62,436 | -0.24% | 73.2만 |
|---|
| 2025.12.29 | ₩63,416 | ₩63,590 | ₩62,476 | ₩62,517 | -1.42% | 52.8만 |
|---|
| 2025.12.26 | ₩63,308 | ₩63,805 | ₩63,040 | ₩63,268 | -0.06% | 58.2만 |
|---|
| 2025.12.24 | ₩63,483 | ₩63,630 | ₩63,053 | ₩63,308 | -0.27% | 47.4만 |
|---|
| 2025.12.23 | ₩64,194 | ₩64,422 | ₩63,442 | ₩63,483 | -1.11% | 72.2만 |
|---|
| 2025.12.22 | ₩63,348 | ₩64,529 | ₩63,268 | ₩64,180 | +1.31% | 72.9만 |
|---|
| 2025.12.19 | ₩64,059 | ₩64,636 | ₩63,120 | ₩63,429 | -0.98% | 276만 |
|---|
| 2025.12.18 | ₩65,173 | ₩65,616 | ₩64,328 | ₩64,408 | -1.17% | 90만 |
|---|
| 2025.12.17 | ₩64,556 | ₩65,562 | ₩64,556 | ₩64,864 | +0.48% | 83.5만 |
|---|
| 2025.12.16 | ₩64,864 | ₩64,985 | ₩64,033 | ₩64,516 | -0.54% | 94.4만 |
|---|
| 2025.12.15 | ₩65,978 | ₩66,112 | ₩64,449 | ₩64,569 | -2.14% | 105.3만 |
|---|
| 2025.12.12 | ₩65,723 | ₩65,911 | ₩64,717 | ₩65,334 | -0.59% | 90.1만 |
|---|
| 2025.12.11 | ₩64,999 | ₩66,112 | ₩64,985 | ₩65,468 | +0.72% | 75.5만 |
|---|
| 2025.12.10 | ₩62,557 | ₩65,401 | ₩62,342 | ₩65,039 | +3.97% | 107만 |
|---|
| 2025.12.09 | ₩62,718 | ₩63,805 | ₩62,463 | ₩62,557 | -0.26% | 76.9만 |
|---|
| 2025.12.08 | ₩63,322 | ₩63,979 | ₩62,664 | ₩62,718 | -0.95% | 88.6만 |
|---|
| 2025.12.05 | ₩62,637 | ₩63,603 | ₩62,517 | ₩63,402 | +1.22% | 81.6만 |
|---|
| 2025.12.04 | ₩62,315 | ₩62,986 | ₩61,967 | ₩62,959 | +1.03% | 135.2만 |
|---|
| 2025.12.03 | ₩61,859 | ₩62,879 | ₩61,725 | ₩62,584 | +1.17% | 140.5만 |
|---|
| 2025.12.02 | ₩62,396 | ₩62,705 | ₩61,698 | ₩61,698 | -1.12% | 78.1만 |
|---|
| 2025.12.01 | ₩61,175 | ₩62,463 | ₩61,175 | ₩62,289 | +1.82% | 98.1만 |
|---|
| 2025.11.28 | ₩62,114 | ₩62,114 | ₩61,591 | ₩61,739 | -0.60% | 37.9만 |
|---|
| 2025.11.26 | ₩61,417 | ₩62,222 | ₩60,907 | ₩61,712 | +0.48% | 71.4만 |
|---|
| 2025.11.25 | ₩60,410 | ₩62,007 | ₩60,410 | ₩61,645 | +2.04% | 132.4만 |
|---|
| 2025.11.24 | ₩60,451 | ₩60,813 | ₩59,807 | ₩60,182 | -0.44% | 143.1만 |
|---|
| 2025.11.21 | ₩58,532 | ₩60,558 | ₩58,291 | ₩59,981 | +2.48% | 104만 |
|---|
| 2025.11.20 | ₩59,270 | ₩59,860 | ₩57,781 | ₩58,022 | -2.11% | 138.5만 |
|---|
| 2025.11.19 | ₩57,687 | ₩58,868 | ₩57,486 | ₩58,707 | +1.77% | 91.2만 |
|---|
| 2025.11.18 | ₩56,922 | ₩58,009 | ₩56,842 | ₩57,687 | +1.34% | 120.4만 |
|---|
| 2025.11.17 | ₩58,935 | ₩59,364 | ₩57,043 | ₩57,204 | -2.94% | 138.8만 |
|---|
| 2025.11.14 | ₩58,693 | ₩59,404 | ₩58,036 | ₩59,163 | +0.80% | 99.2만 |
|---|
| 2025.11.13 | ₩60,062 | ₩60,491 | ₩58,693 | ₩59,002 | -1.76% | 113.8만 |
|---|
| 2025.11.12 | ₩60,531 | ₩61,108 | ₩59,954 | ₩60,343 | -0.31% | 108.5만 |
|---|
| 2025.11.11 | ₩60,062 | ₩60,545 | ₩59,391 | ₩60,303 | +0.40% | 84.5만 |
|---|
| 2025.11.10 | ₩59,646 | ₩60,799 | ₩59,109 | ₩59,860 | +0.36% | 129.8만 |
|---|
| 2025.11.07 | ₩58,492 | ₩59,565 | ₩57,714 | ₩59,538 | +1.79% | 189만 |
|---|
| 2025.11.06 | ₩59,512 | ₩60,115 | ₩58,640 | ₩58,747 | -1.28% | 137.5만 |
|---|
| 2025.11.05 | ₩59,793 | ₩60,773 | ₩59,404 | ₩59,592 | -0.34% | 107.9만 |
|---|
| 2025.11.04 | ₩59,713 | ₩60,182 | ₩58,733 | ₩59,968 | +0.43% | 130.7만 |
|---|
| 2025.11.03 | ₩60,021 | ₩60,719 | ₩59,310 | ₩60,035 | +0.02% | 132만 |
|---|
| 2025.10.31 | ₩59,659 | ₩60,585 | ₩59,029 | ₩60,357 | +1.17% | 170.6만 |
|---|
| 2025.10.30 | ₩60,437 | ₩61,242 | ₩59,726 | ₩59,766 | -1.11% | 143.3만 |
|---|
| 2025.10.29 | ₩60,652 | ₩61,551 | ₩59,901 | ₩60,478 | -0.29% | 119.1만 |
|---|
| 2025.10.28 | ₩61,712 | ₩61,900 | ₩60,665 | ₩60,960 | -1.22% | 92.8만 |
|---|
| 2025.10.27 | ₩61,967 | ₩61,967 | ₩61,202 | ₩61,752 | -0.35% | 102만 |
|---|
| 2025.10.24 | ₩61,242 | ₩61,752 | ₩60,907 | ₩61,363 | +0.20% | 104.8만 |
|---|
| 2025.10.23 | ₩61,041 | ₩61,242 | ₩59,981 | ₩60,464 | -0.95% | 121.4만 |
|---|
| 2025.10.22 | ₩61,390 | ₩61,953 | ₩60,732 | ₩61,028 | -0.59% | 208.2만 |
|---|
| 2025.10.21 | ₩61,417 | ₩62,329 | ₩60,987 | ₩61,041 | -0.61% | 184.5만 |
|---|
| 2025.10.20 | ₩61,725 | ₩62,436 | ₩61,296 | ₩61,980 | +0.41% | 173.4만 |
|---|
| 2025.10.17 | ₩60,545 | ₩61,886 | ₩59,109 | ₩61,658 | +1.84% | 346.5만 |
|---|
| 2025.10.16 | ₩67,373 | ₩67,413 | ₩62,986 | ₩63,080 | -6.37% | 212.9만 |
|---|
| 2025.10.15 | ₩69,224 | ₩69,359 | ₩67,132 | ₩67,749 | -2.13% | 140.6만 |
|---|
| 2025.10.14 | ₩66,608 | ₩68,983 | ₩66,461 | ₩68,835 | +3.34% | 158.1만 |
|---|
| 2025.10.13 | ₩66,716 | ₩67,762 | ₩66,354 | ₩67,427 | +1.07% | 123만 |
|---|
| 2025.10.10 | ₩69,157 | ₩69,332 | ₩65,468 | ₩65,508 | -5.28% | 108.1만 |
|---|