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 | ₩59,940 | ₩60,074 | ₩59,457 | ₩59,578 | -0.60% | 150.5만 |
| 2026.10.08 | ₩58,236 | ₩60,356 | ₩58,169 | ₩60,181 | +3.34% | 237.3만 |
| 2026.10.07 | ₩59,538 | ₩59,645 | ₩58,089 | ₩58,437 | -1.85% | 365.3만 |
| 2026.10.06 | ₩62,677 | ₩62,918 | ₩59,283 | ₩59,806 | -4.58% | 439.4만 |
| 2026.10.05 | ₩62,489 | ₩62,918 | ₩62,180 | ₩62,502 | +0.02% | 126.7만 |
| 2026.10.02 | ₩62,865 | ₩63,334 | ₩62,382 | ₩62,663 | -0.32% | 105.7만 |
| 2026.10.01 | ₩61,577 | ₩62,288 | ₩60,503 | ₩62,167 | +0.96% | 122.6만 |
| 2026.09.30 | ₩61,979 | ₩62,583 | ₩61,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,657 |
| -0.52% |
| 117.2만 |
| 2026.09.29 | ₩62,529 | ₩62,932 | ₩61,550 | ₩61,979 | -0.88% | 119.7만 |
|---|
| 2026.09.28 | ₩62,784 | ₩62,878 | ₩62,113 | ₩62,529 | -0.41% | 146만 |
|---|
| 2026.09.25 | ₩62,516 | ₩63,119 | ₩62,355 | ₩62,905 | +0.62% | 110.6만 |
|---|
| 2026.09.24 | ₩62,086 | ₩62,610 | ₩61,697 | ₩62,516 | +0.69% | 127.4만 |
|---|
| 2026.09.23 | ₩63,052 | ₩63,307 | ₩61,791 | ₩61,832 | -1.94% | 125.1만 |
|---|
| 2026.09.22 | ₩64,233 | ₩64,501 | ₩63,052 | ₩63,079 | -1.80% | 114.8만 |
|---|
| 2026.09.21 | ₩64,381 | ₩64,931 | ₩64,032 | ₩64,059 | -0.50% | 88.3만 |
|---|
| 2026.09.18 | ₩64,005 | ₩64,287 | ₩63,602 | ₩64,233 | +0.36% | 226.5만 |
|---|
| 2026.09.17 | ₩64,971 | ₩65,400 | ₩64,139 | ₩64,179 | -1.22% | 131.4만 |
|---|
| 2026.09.16 | ₩65,682 | ₩65,910 | ₩63,535 | ₩64,381 | -1.98% | 141.3만 |
|---|
| 2026.09.15 | ₩65,816 | ₩66,500 | ₩65,816 | ₩65,950 | +0.20% | 76.5만 |
|---|
| 2026.09.14 | ₩65,803 | ₩66,446 | ₩65,722 | ₩65,896 | +0.14% | 95.8만 |
|---|
| 2026.09.11 | ₩65,762 | ₩66,071 | ₩64,944 | ₩65,856 | +0.14% | 73.2만 |
|---|
| 2026.09.10 | ₩65,360 | ₩65,494 | ₩64,622 | ₩65,427 | +0.10% | 98만 |
|---|
| 2026.09.09 | ₩65,735 | ₩66,285 | ₩65,105 | ₩65,320 | -0.63% | 97.9만 |
|---|
| 2026.09.08 | ₩67,171 | ₩67,318 | ₩66,057 | ₩66,084 | -1.62% | 85만 |
|---|
| 2026.09.04 | ₩66,862 | ₩67,775 | ₩66,125 | ₩67,654 | +1.18% | 84.2만 |
|---|
| 2026.09.03 | ₩66,500 | ₩67,506 | ₩66,500 | ₩67,305 | +1.21% | 109.8만 |
|---|
| 2026.09.02 | ₩64,904 | ₩66,715 | ₩64,863 | ₩66,165 | +1.94% | 122.9만 |
|---|
| 2026.09.01 | ₩65,762 | ₩66,125 | ₩64,716 | ₩64,904 | -1.31% | 106.1만 |
|---|
| 2026.08.31 | ₩66,245 | ₩66,379 | ₩65,574 | ₩65,843 | -0.61% | 126.4만 |
|---|
| 2026.08.28 | ₩66,406 | ₩66,836 | ₩66,098 | ₩66,272 | -0.20% | 93.8만 |
|---|
| 2026.08.27 | ₩65,964 | ₩66,420 | ₩65,521 | ₩66,326 | +0.55% | 79.4만 |
|---|
| 2026.08.26 | ₩66,071 | ₩66,634 | ₩65,843 | ₩66,366 | +0.45% | 81.9만 |
|---|
| 2026.08.25 | ₩66,285 | ₩66,285 | ₩65,749 | ₩66,004 | -0.43% | 75.1만 |
|---|
| 2026.08.24 | ₩66,312 | ₩67,184 | ₩66,017 | ₩66,192 | -0.18% | 77.2만 |
|---|
| 2026.08.21 | ₩66,728 | ₩66,849 | ₩65,561 | ₩66,299 | -0.64% | 106.7만 |
|---|
| 2026.08.20 | ₩66,259 | ₩66,514 | ₩65,910 | ₩66,111 | -0.22% | 101.4만 |
|---|
| 2026.08.19 | ₩67,949 | ₩68,539 | ₩66,192 | ₩66,379 | -2.31% | 144.5만 |
|---|
| 2026.08.18 | ₩68,821 | ₩69,009 | ₩68,029 | ₩68,070 | -1.09% | 110.2만 |
|---|
| 2026.08.17 | ₩69,773 | ₩69,908 | ₩68,110 | ₩68,566 | -1.73% | 127.5만 |
|---|
| 2026.08.14 | ₩70,149 | ₩70,833 | ₩69,867 | ₩70,417 | +0.38% | 96.1만 |
|---|
| 2026.08.13 | ₩70,324 | ₩70,793 | ₩70,028 | ₩70,082 | -0.34% | 95.8만 |
|---|
| 2026.08.12 | ₩69,814 | ₩70,055 | ₩69,304 | ₩69,948 | +0.19% | 60.3만 |
|---|
| 2026.08.11 | ₩69,223 | ₩69,894 | ₩69,049 | ₩69,586 | +0.52% | 78.5만 |
|---|
| 2026.08.10 | ₩68,378 | ₩69,237 | ₩68,083 | ₩69,210 | +1.22% | 76.8만 |
|---|
| 2026.08.07 | ₩68,821 | ₩69,465 | ₩68,311 | ₩68,969 | +0.21% | 69.2만 |
|---|
| 2026.08.06 | ₩69,626 | ₩69,814 | ₩69,170 | ₩69,210 | -0.60% | 94.9만 |
|---|
| 2026.08.05 | ₩70,350 | ₩70,498 | ₩69,210 | ₩69,223 | -1.60% | 77.7만 |
|---|
| 2026.08.04 | ₩69,143 | ₩70,431 | ₩68,955 | ₩70,055 | +1.32% | 95.6만 |
|---|
| 2026.08.03 | ₩69,291 | ₩69,747 | ₩68,767 | ₩69,411 | +0.17% | 81.9만 |
|---|
| 2026.07.31 | ₩68,915 | ₩68,915 | ₩67,909 | ₩68,821 | -0.14% | 99만 |
|---|
| 2026.07.30 | ₩69,559 | ₩69,613 | ₩68,392 | ₩68,405 | -1.66% | 101.2만 |
|---|
| 2026.07.29 | ₩69,022 | ₩69,760 | ₩68,338 | ₩69,156 | +0.19% | 158.5만 |
|---|
| 2026.07.28 | ₩67,587 | ₩69,103 | ₩67,587 | ₩69,089 | +2.22% | 104만 |
|---|
| 2026.07.27 | ₩68,512 | ₩68,593 | ₩67,587 | ₩67,587 | -1.35% | 111.4만 |
|---|
| 2026.07.24 | ₩67,292 | ₩68,083 | ₩67,023 | ₩67,520 | +0.34% | 107.4만 |
|---|
| 2026.07.23 | ₩67,265 | ₩67,493 | ₩66,393 | ₩67,238 | -0.04% | 195.3만 |
|---|
| 2026.07.22 | ₩68,606 | ₩69,706 | ₩66,755 | ₩68,378 | -0.33% | 228.1만 |
|---|
| 2026.07.21 | ₩68,995 | ₩69,022 | ₩67,922 | ₩68,123 | -1.26% | 175.9만 |
|---|
| 2026.07.20 | ₩69,773 | ₩70,095 | ₩68,794 | ₩68,995 | -1.12% | 103.6만 |
|---|
| 2026.07.17 | ₩70,981 | ₩71,222 | ₩69,492 | ₩69,773 | -1.70% | 138.2만 |
|---|
| 2026.07.16 | ₩68,848 | ₩71,343 | ₩68,848 | ₩71,222 | +3.45% | 140.9만 |
|---|
| 2026.07.15 | ₩68,123 | ₩69,452 | ₩68,070 | ₩68,821 | +1.02% | 133.8만 |
|---|
| 2026.07.14 | ₩67,869 | ₩68,660 | ₩67,560 | ₩68,123 | +0.38% | 124.3만 |
|---|
| 2026.07.13 | ₩67,734 | ₩68,070 | ₩67,211 | ₩67,855 | +0.18% | 133.3만 |
|---|
| 2026.07.10 | ₩67,560 | ₩68,164 | ₩67,278 | ₩67,976 | +0.62% | 81만 |
|---|
| 2026.07.09 | ₩66,688 | ₩67,882 | ₩66,473 | ₩67,305 | +0.93% | 120만 |
|---|
| 2026.07.08 | ₩66,755 | ₩66,755 | ₩65,548 | ₩66,232 | -0.78% | 196.3만 |
|---|
| 2026.07.07 | ₩66,701 | ₩67,479 | ₩66,406 | ₩67,037 | +0.50% | 123.2만 |
|---|
| 2026.07.06 | ₩66,446 | ₩66,916 | ₩65,883 | ₩66,607 | +0.24% | 158.3만 |
|---|
| 2026.07.02 | ₩71,410 | ₩71,491 | ₩66,634 | ₩66,862 | -6.37% | 264.6만 |
|---|
| 2026.07.01 | ₩69,653 | ₩71,625 | ₩69,291 | ₩70,900 | +1.79% | 155.8만 |
|---|
| 2026.06.30 | ₩69,572 | ₩70,149 | ₩69,170 | ₩69,881 | +0.44% | 128.8만 |
|---|
| 2026.06.29 | ₩69,961 | ₩70,042 | ₩68,969 | ₩69,264 | -1.00% | 83.2만 |
|---|
| 2026.06.26 | ₩69,760 | ₩69,961 | ₩69,170 | ₩69,908 | +0.21% | 125.9만 |
|---|
| 2026.06.25 | ₩68,593 | ₩70,042 | ₩68,580 | ₩69,505 | +1.33% | 111.8만 |
|---|
| 2026.06.24 | ₩68,070 | ₩68,821 | ₩67,962 | ₩68,365 | +0.43% | 126.1만 |
|---|
| 2026.06.23 | ₩66,876 | ₩68,003 | ₩66,540 | ₩67,909 | +1.54% | 71.7만 |
|---|
| 2026.06.22 | ₩66,205 | ₩67,251 | ₩66,111 | ₩66,862 | +0.99% | 95.2만 |
|---|
| 2026.06.18 | ₩66,125 | ₩67,157 | ₩65,615 | ₩66,084 | -0.06% | 223.4만 |
|---|
| 2026.06.17 | ₩67,305 | ₩68,217 | ₩65,400 | ₩65,735 | -2.33% | 150.9만 |
|---|
| 2026.06.16 | ₩69,143 | ₩69,519 | ₩67,278 | ₩67,547 | -2.31% | 172.7만 |
|---|
| 2026.06.15 | ₩70,324 | ₩70,914 | ₩68,472 | ₩68,593 | -2.46% | 126.1만 |
|---|
| 2026.06.12 | ₩69,639 | ₩70,283 | ₩69,639 | ₩69,894 | +0.37% | 91.9만 |
|---|
| 2026.06.11 | ₩68,700 | ₩69,317 | ₩67,989 | ₩69,264 | +0.82% | 92.6만 |
|---|
| 2026.06.10 | ₩68,003 | ₩69,210 | ₩67,909 | ₩68,472 | +0.69% | 77.2만 |
|---|
| 2026.06.09 | ₩67,479 | ₩69,156 | ₩67,345 | ₩68,043 | +0.83% | 88.8만 |
|---|
| 2026.06.08 | ₩66,661 | ₩67,560 | ₩66,393 | ₩66,956 | +0.44% | 74.5만 |
|---|
| 2026.06.05 | ₩65,990 | ₩66,876 | ₩65,642 | ₩66,540 | +0.83% | 120만 |
|---|
| 2026.06.04 | ₩65,105 | ₩66,232 | ₩64,944 | ₩66,017 | +1.40% | 110.4만 |
|---|
| 2026.06.03 | ₩64,743 | ₩64,770 | ₩63,938 | ₩64,005 | -1.14% | 78.8만 |
|---|
| 2026.06.02 | ₩63,965 | ₩65,373 | ₩63,938 | ₩65,118 | +1.80% | 99.9만 |
|---|
| 2026.06.01 | ₩64,340 | ₩64,729 | ₩63,723 | ₩63,938 | -0.63% | 71.4만 |
|---|
| 2026.05.29 | ₩64,904 | ₩65,373 | ₩64,622 | ₩64,917 | +0.02% | 80.1만 |
|---|
| 2026.05.28 | ₩64,488 | ₩65,024 | ₩63,924 | ₩64,904 | +0.64% | 110만 |
|---|
| 2026.05.27 | ₩64,957 | ₩65,387 | ₩64,273 | ₩64,595 | -0.56% | 91.4만 |
|---|
| 2026.05.26 | ₩64,689 | ₩65,467 | ₩64,528 | ₩64,917 | +0.35% | 89.3만 |
|---|
| 2026.05.22 | ₩64,622 | ₩64,917 | ₩63,804 | ₩64,582 | -0.06% | 96.4만 |
|---|
| 2026.05.21 | ₩64,166 | ₩64,917 | ₩63,737 | ₩64,622 | +0.71% | 99.4만 |
|---|
| 2026.05.20 | ₩63,348 | ₩64,944 | ₩62,918 | ₩64,783 | +2.27% | 107.8만 |
|---|
| 2026.05.19 | ₩63,455 | ₩63,589 | ₩62,543 | ₩63,093 | -0.57% | 90.7만 |
|---|
| 2026.05.18 | ₩62,985 | ₩63,817 | ₩62,985 | ₩63,482 | +0.79% | 62.1만 |
|---|
| 2026.05.15 | ₩63,307 | ₩63,643 | ₩61,765 | ₩62,690 | -0.97% | 109.8만 |
|---|
| 2026.05.14 | ₩63,039 | ₩63,817 | ₩62,985 | ₩63,213 | +0.28% | 67.9만 |
|---|
| 2026.05.13 | ₩63,294 | ₩63,522 | ₩62,301 | ₩62,529 | -1.21% | 84.6만 |
|---|
| 2026.05.12 | ₩63,817 | ₩63,817 | ₩62,127 | ₩63,415 | -0.63% | 75.9만 |
|---|
| 2026.05.11 | ₩65,306 | ₩65,574 | ₩63,133 | ₩63,804 | -2.30% | 127만 |
|---|
| 2026.05.08 | ₩65,172 | ₩65,427 | ₩64,702 | ₩65,065 | -0.16% | 78.2만 |
|---|
| 2026.05.07 | ₩65,843 | ₩66,205 | ₩64,555 | ₩64,837 | -1.53% | 100.9만 |
|---|
| 2026.05.06 | ₩65,548 | ₩66,393 | ₩65,548 | ₩65,910 | +0.55% | 90.7만 |
|---|
| 2026.05.05 | ₩64,327 | ₩65,159 | ₩64,246 | ₩65,038 | +1.11% | 73.1만 |
|---|
| 2026.05.04 | ₩64,649 | ₩65,387 | ₩64,139 | ₩64,260 | -0.60% | 78.3만 |
|---|
| 2026.05.01 | ₩64,622 | ₩65,413 | ₩63,884 | ₩65,159 | +0.83% | 154만 |
|---|
| 2026.04.30 | ₩63,616 | ₩64,877 | ₩63,361 | ₩64,609 | +1.56% | 235.3만 |
|---|
| 2026.04.29 | ₩64,488 | ₩65,132 | ₩63,683 | ₩63,723 | -1.19% | 87.6만 |
|---|
| 2026.04.28 | ₩65,253 | ₩65,829 | ₩64,609 | ₩64,796 | -0.70% | 108.3만 |
|---|
| 2026.04.27 | ₩63,857 | ₩64,904 | ₩63,857 | ₩64,662 | +1.26% | 117.7만 |
|---|
| 2026.04.24 | ₩65,078 | ₩65,092 | ₩63,482 | ₩63,683 | -2.14% | 112만 |
|---|
| 2026.04.23 | ₩64,099 | ₩65,159 | ₩63,763 | ₩65,078 | +1.53% | 94만 |
|---|
| 2026.04.22 | ₩64,407 | ₩64,595 | ₩62,516 | ₩63,750 | -1.02% | 205만 |
|---|
| 2026.04.21 | ₩66,017 | ₩66,420 | ₩64,810 | ₩65,092 | -1.40% | 201.3만 |
|---|
| 2026.04.20 | ₩65,092 | ₩66,285 | ₩65,092 | ₩66,057 | +1.48% | 163.7만 |
|---|
| 2026.04.17 | ₩64,971 | ₩66,675 | ₩64,770 | ₩65,373 | +0.62% | 144.2만 |
|---|
| 2026.04.16 | ₩64,233 | ₩64,689 | ₩63,991 | ₩64,112 | -0.19% | 84.9만 |
|---|
| 2026.04.15 | ₩64,488 | ₩64,850 | ₩63,871 | ₩64,233 | -0.40% | 80.5만 |
|---|
| 2026.04.14 | ₩64,461 | ₩65,051 | ₩63,965 | ₩64,622 | +0.25% | 110.1만 |
|---|
| 2026.04.13 | ₩63,535 | ₩64,609 | ₩62,838 | ₩64,407 | +1.37% | 87.8만 |
|---|
| 2026.04.10 | ₩64,488 | ₩64,770 | ₩64,193 | ₩64,313 | -0.27% | 119.9만 |
|---|
| 2026.04.09 | ₩63,509 | ₩65,038 | ₩63,294 | ₩64,501 | +1.56% | 144.4만 |
|---|
| 2026.04.08 | ₩63,817 | ₩64,689 | ₩63,361 | ₩63,710 | -0.17% | 143.9만 |
|---|
| 2026.04.07 | ₩62,502 | ₩63,052 | ₩61,993 | ₩62,569 | +0.11% | 87.6만 |
|---|
| 2026.04.06 | ₩62,382 | ₩63,052 | ₩61,724 | ₩62,905 | +0.84% | 64.6만 |
|---|
| 2026.04.02 | ₩61,282 | ₩62,610 | ₩61,067 | ₩62,127 | +1.38% | 94.7만 |
|---|
| 2026.04.01 | ₩61,899 | ₩62,435 | ₩61,577 | ₩61,939 | +0.07% | 85.7만 |
|---|
| 2026.03.31 | ₩60,208 | ₩62,194 | ₩60,208 | ₩61,563 | +2.25% | 124.4만 |
|---|
| 2026.03.30 | ₩60,208 | ₩60,517 | ₩59,645 | ₩60,061 | -0.25% | 86만 |
|---|
| 2026.03.27 | ₩60,691 | ₩60,825 | ₩59,605 | ₩59,725 | -1.59% | 99.2만 |
|---|
| 2026.03.26 | ₩60,061 | ₩61,040 | ₩59,927 | ₩60,919 | +1.43% | 78.8만 |
|---|
| 2026.03.25 | ₩60,490 | ₩61,000 | ₩59,712 | ₩60,396 | -0.16% | 86.8만 |
|---|
| 2026.03.24 | ₩58,518 | ₩60,772 | ₩58,518 | ₩59,967 | +2.48% | 125.1만 |
|---|
| 2026.03.23 | ₩60,369 | ₩61,013 | ₩59,081 | ₩59,256 | -1.84% | 159.2만 |
|---|
| 2026.03.20 | ₩59,631 | ₩59,752 | ₩58,598 | ₩58,813 | -1.37% | 643.5만 |
|---|
| 2026.03.19 | ₩58,505 | ₩59,886 | ₩58,156 | ₩59,538 | +1.77% | 111.2만 |
|---|
| 2026.03.18 | ₩58,920 | ₩59,256 | ₩58,518 | ₩58,679 | -0.41% | 144만 |
|---|
| 2026.03.17 | ₩59,551 | ₩60,262 | ₩59,095 | ₩59,122 | -0.72% | 113만 |
|---|
| 2026.03.16 | ₩58,813 | ₩59,390 | ₩58,625 | ₩58,907 | +0.16% | 85.8만 |
|---|
| 2026.03.13 | ₩59,162 | ₩59,470 | ₩58,062 | ₩58,223 | -1.59% | 93.4만 |
|---|
| 2026.03.12 | ₩57,861 | ₩59,417 | ₩57,673 | ₩58,813 | +1.65% | 172.8만 |
|---|
| 2026.03.11 | ₩59,470 | ₩59,792 | ₩58,290 | ₩58,947 | -0.88% | 128.1만 |
|---|
| 2026.03.10 | ₩60,088 | ₩61,174 | ₩59,229 | ₩59,699 | -0.65% | 173.7만 |
|---|
| 2026.03.09 | ₩59,336 | ₩60,839 | ₩57,794 | ₩60,047 | +1.20% | 152.3만 |
|---|
| 2026.03.06 | ₩60,544 | ₩61,067 | ₩59,350 | ₩60,490 | -0.09% | 174.3만 |
|---|
| 2026.03.05 | ₩62,382 | ₩63,066 | ₩62,100 | ₩62,315 | -0.11% | 102.7만 |
|---|
| 2026.03.04 | ₩63,240 | ₩63,669 | ₩62,449 | ₩62,824 | -0.66% | 121.3만 |
|---|
| 2026.03.03 | ₩62,610 | ₩64,300 | ₩61,590 | ₩63,240 | +1.01% | 106.6만 |
|---|
| 2026.03.02 | ₩61,751 | ₩64,233 | ₩61,349 | ₩63,965 | +3.58% | 92.4만 |
|---|
| 2026.02.27 | ₩64,528 | ₩64,984 | ₩61,845 | ₩62,462 | -3.20% | 150.2만 |
|---|
| 2026.02.26 | ₩65,870 | ₩66,836 | ₩65,065 | ₩66,151 | +0.43% | 73.2만 |
|---|
| 2026.02.25 | ₩65,789 | ₩66,353 | ₩64,890 | ₩65,776 | -0.02% | 84.3만 |
|---|
| 2026.02.24 | ₩64,676 | ₩65,346 | ₩64,072 | ₩65,239 | +0.87% | 107.2만 |
|---|
| 2026.02.23 | ₩66,594 | ₩67,493 | ₩64,287 | ₩64,770 | -2.74% | 133.2만 |
|---|
| 2026.02.20 | ₩65,762 | ₩66,876 | ₩64,756 | ₩66,836 | +1.63% | 189.7만 |
|---|
| 2026.02.19 | ₩65,977 | ₩66,165 | ₩65,051 | ₩65,843 | -0.20% | 98.5만 |
|---|
| 2026.02.18 | ₩66,406 | ₩67,533 | ₩66,272 | ₩66,379 | -0.04% | 97.9만 |
|---|
| 2026.02.17 | ₩66,688 | ₩67,466 | ₩65,923 | ₩66,420 | -0.40% | 97.1만 |
|---|
| 2026.02.13 | ₩65,574 | ₩66,514 | ₩64,890 | ₩66,379 | +1.23% | 76.6만 |
|---|
| 2026.02.12 | ₩66,782 | ₩67,815 | ₩64,179 | ₩65,574 | -1.81% | 116.6만 |
|---|
| 2026.02.11 | ₩68,432 | ₩68,781 | ₩65,990 | ₩66,071 | -3.45% | 108.4만 |
|---|
| 2026.02.10 | ₩68,781 | ₩68,995 | ₩67,144 | ₩67,815 | -1.40% | 100.7만 |
|---|
| 2026.02.09 | ₩68,834 | ₩69,277 | ₩68,499 | ₩68,821 | -0.02% | 74.6만 |
|---|
| 2026.02.06 | ₩67,667 | ₩68,995 | ₩67,077 | ₩68,955 | +1.90% | 110.5만 |
|---|
| 2026.02.05 | ₩66,956 | ₩67,600 | ₩65,655 | ₩66,929 | -0.04% | 123.8만 |
|---|
| 2026.02.04 | ₩66,393 | ₩67,962 | ₩66,138 | ₩67,117 | +1.09% | 102.2만 |
|---|
| 2026.02.03 | ₩65,199 | ₩66,701 | ₩64,890 | ₩65,883 | +1.05% | 145.4만 |
|---|
| 2026.02.02 | ₩63,482 | ₩65,360 | ₩63,039 | ₩64,984 | +2.37% | 125.5만 |
|---|
| 2026.01.30 | ₩63,213 | ₩64,260 | ₩63,213 | ₩63,804 | +0.93% | 163만 |
|---|
| 2026.01.29 | ₩63,334 | ₩63,428 | ₩62,502 | ₩63,388 | +0.08% | 143.5만 |
|---|
| 2026.01.28 | ₩62,408 | ₩63,898 | ₩62,033 | ₩62,784 | +0.60% | 116.9만 |
|---|
| 2026.01.27 | ₩62,288 | ₩62,784 | ₩61,483 | ₩62,341 | +0.09% | 113.8만 |
|---|
| 2026.01.26 | ₩61,818 | ₩62,288 | ₩61,228 | ₩62,073 | +0.41% | 146.1만 |
|---|
| 2026.01.23 | ₩63,669 | ₩63,911 | ₩61,402 | ₩61,630 | -3.20% | 211.3만 |
|---|
| 2026.01.22 | ₩64,273 | ₩65,185 | ₩63,656 | ₩63,857 | -0.65% | 219.1만 |
|---|
| 2026.01.21 | ₩62,502 | ₩66,661 | ₩61,711 | ₩64,166 | +2.66% | 462만 |
|---|
| 2026.01.20 | ₩64,072 | ₩65,212 | ₩63,723 | ₩64,126 | +0.08% | 312.9만 |
|---|
| 2026.01.16 | ₩65,078 | ₩65,655 | ₩64,998 | ₩65,065 | -0.02% | 180.5만 |
|---|
| 2026.01.15 | ₩64,099 | ₩65,185 | ₩63,938 | ₩65,078 | +1.53% | 106.9만 |
|---|
| 2026.01.14 | ₩62,355 | ₩64,448 | ₩62,154 | ₩64,099 | +2.80% | 134.6만 |
|---|
| 2026.01.13 | ₩64,072 | ₩64,166 | ₩62,207 | ₩62,395 | -2.62% | 159.7만 |
|---|
| 2026.01.12 | ₩64,394 | ₩64,689 | ₩63,669 | ₩64,367 | -0.04% | 112.1만 |
|---|
| 2026.01.09 | ₩64,595 | ₩65,507 | ₩64,072 | ₩64,810 | +0.33% | 133.8만 |
|---|
| 2026.01.08 | ₩63,039 | ₩65,159 | ₩62,851 | ₩64,488 | +2.30% | 118.9만 |
|---|
| 2026.01.07 | ₩63,361 | ₩63,804 | ₩62,019 | ₩62,999 | -0.57% | 168.6만 |
|---|
| 2026.01.06 | ₩63,106 | ₩63,817 | ₩62,704 | ₩63,683 | +0.91% | 102만 |
|---|
| 2026.01.05 | ₩62,891 | ₩64,407 | ₩62,797 | ₩63,173 | +0.45% | 176.6만 |
|---|
| 2026.01.02 | ₩61,912 | ₩63,401 | ₩61,255 | ₩63,106 | +1.93% | 87.5만 |
|---|
| 2025.12.31 | ₩62,516 | ₩62,677 | ₩61,697 | ₩61,738 | -1.24% | 101.5만 |
|---|
| 2025.12.30 | ₩62,583 | ₩62,784 | ₩62,113 | ₩62,435 | -0.24% | 73.2만 |
|---|
| 2025.12.29 | ₩63,415 | ₩63,589 | ₩62,476 | ₩62,516 | -1.42% | 52.8만 |
|---|
| 2025.12.26 | ₩63,307 | ₩63,804 | ₩63,039 | ₩63,267 | -0.06% | 58.2만 |
|---|
| 2025.12.24 | ₩63,482 | ₩63,629 | ₩63,052 | ₩63,307 | -0.27% | 47.4만 |
|---|
| 2025.12.23 | ₩64,193 | ₩64,421 | ₩63,441 | ₩63,482 | -1.11% | 72.2만 |
|---|
| 2025.12.22 | ₩63,348 | ₩64,528 | ₩63,267 | ₩64,179 | +1.31% | 72.9만 |
|---|
| 2025.12.19 | ₩64,059 | ₩64,635 | ₩63,119 | ₩63,428 | -0.98% | 276만 |
|---|
| 2025.12.18 | ₩65,172 | ₩65,615 | ₩64,327 | ₩64,407 | -1.17% | 90만 |
|---|
| 2025.12.17 | ₩64,555 | ₩65,561 | ₩64,555 | ₩64,863 | +0.48% | 83.5만 |
|---|
| 2025.12.16 | ₩64,863 | ₩64,984 | ₩64,032 | ₩64,515 | -0.54% | 94.4만 |
|---|
| 2025.12.15 | ₩65,977 | ₩66,111 | ₩64,448 | ₩64,568 | -2.14% | 105.3만 |
|---|
| 2025.12.12 | ₩65,722 | ₩65,910 | ₩64,716 | ₩65,333 | -0.59% | 90.1만 |
|---|
| 2025.12.11 | ₩64,998 | ₩66,111 | ₩64,984 | ₩65,467 | +0.72% | 75.5만 |
|---|
| 2025.12.10 | ₩62,556 | ₩65,400 | ₩62,341 | ₩65,038 | +3.97% | 107만 |
|---|
| 2025.12.09 | ₩62,717 | ₩63,804 | ₩62,462 | ₩62,556 | -0.26% | 76.9만 |
|---|
| 2025.12.08 | ₩63,321 | ₩63,978 | ₩62,663 | ₩62,717 | -0.95% | 88.6만 |
|---|
| 2025.12.05 | ₩62,637 | ₩63,602 | ₩62,516 | ₩63,401 | +1.22% | 81.6만 |
|---|
| 2025.12.04 | ₩62,315 | ₩62,985 | ₩61,966 | ₩62,958 | +1.03% | 135.2만 |
|---|
| 2025.12.03 | ₩61,858 | ₩62,878 | ₩61,724 | ₩62,583 | +1.17% | 140.5만 |
|---|
| 2025.12.02 | ₩62,395 | ₩62,704 | ₩61,697 | ₩61,697 | -1.12% | 78.1만 |
|---|
| 2025.12.01 | ₩61,174 | ₩62,462 | ₩61,174 | ₩62,288 | +1.82% | 98.1만 |
|---|
| 2025.11.28 | ₩62,113 | ₩62,113 | ₩61,590 | ₩61,738 | -0.60% | 37.9만 |
|---|
| 2025.11.26 | ₩61,416 | ₩62,221 | ₩60,906 | ₩61,711 | +0.48% | 71.4만 |
|---|
| 2025.11.25 | ₩60,410 | ₩62,006 | ₩60,410 | ₩61,644 | +2.04% | 132.4만 |
|---|
| 2025.11.24 | ₩60,450 | ₩60,812 | ₩59,806 | ₩60,181 | -0.44% | 143.1만 |
|---|
| 2025.11.21 | ₩58,531 | ₩60,557 | ₩58,290 | ₩59,980 | +2.48% | 104만 |
|---|
| 2025.11.20 | ₩59,269 | ₩59,860 | ₩57,780 | ₩58,022 | -2.11% | 138.5만 |
|---|
| 2025.11.19 | ₩57,686 | ₩58,867 | ₩57,485 | ₩58,706 | +1.77% | 91.2만 |
|---|
| 2025.11.18 | ₩56,922 | ₩58,008 | ₩56,841 | ₩57,686 | +1.34% | 120.4만 |
|---|
| 2025.11.17 | ₩58,934 | ₩59,363 | ₩57,042 | ₩57,203 | -2.94% | 138.8만 |
|---|
| 2025.11.14 | ₩58,692 | ₩59,403 | ₩58,035 | ₩59,162 | +0.80% | 99.2만 |
|---|
| 2025.11.13 | ₩60,061 | ₩60,490 | ₩58,692 | ₩59,001 | -1.76% | 113.8만 |
|---|
| 2025.11.12 | ₩60,530 | ₩61,107 | ₩59,953 | ₩60,342 | -0.31% | 108.5만 |
|---|
| 2025.11.11 | ₩60,061 | ₩60,544 | ₩59,390 | ₩60,302 | +0.40% | 84.5만 |
|---|
| 2025.11.10 | ₩59,645 | ₩60,799 | ₩59,108 | ₩59,860 | +0.36% | 129.8만 |
|---|
| 2025.11.07 | ₩58,491 | ₩59,564 | ₩57,713 | ₩59,538 | +1.79% | 189만 |
|---|
| 2025.11.06 | ₩59,511 | ₩60,114 | ₩58,639 | ₩58,746 | -1.28% | 137.5만 |
|---|
| 2025.11.05 | ₩59,792 | ₩60,772 | ₩59,403 | ₩59,591 | -0.34% | 107.9만 |
|---|
| 2025.11.04 | ₩59,712 | ₩60,181 | ₩58,733 | ₩59,967 | +0.43% | 130.7만 |
|---|
| 2025.11.03 | ₩60,021 | ₩60,718 | ₩59,309 | ₩60,034 | +0.02% | 132만 |
|---|
| 2025.10.31 | ₩59,658 | ₩60,584 | ₩59,028 | ₩60,356 | +1.17% | 170.6만 |
|---|
| 2025.10.30 | ₩60,436 | ₩61,241 | ₩59,725 | ₩59,766 | -1.11% | 143.3만 |
|---|
| 2025.10.29 | ₩60,651 | ₩61,550 | ₩59,900 | ₩60,477 | -0.29% | 119.1만 |
|---|
| 2025.10.28 | ₩61,711 | ₩61,899 | ₩60,664 | ₩60,960 | -1.22% | 92.8만 |
|---|
| 2025.10.27 | ₩61,966 | ₩61,966 | ₩61,201 | ₩61,751 | -0.35% | 102만 |
|---|
| 2025.10.24 | ₩61,241 | ₩61,751 | ₩60,906 | ₩61,362 | +0.20% | 104.8만 |
|---|
| 2025.10.23 | ₩61,040 | ₩61,241 | ₩59,980 | ₩60,463 | -0.95% | 121.4만 |
|---|
| 2025.10.22 | ₩61,389 | ₩61,952 | ₩60,732 | ₩61,027 | -0.59% | 208.2만 |
|---|
| 2025.10.21 | ₩61,416 | ₩62,328 | ₩60,986 | ₩61,040 | -0.61% | 184.5만 |
|---|
| 2025.10.20 | ₩61,724 | ₩62,435 | ₩61,295 | ₩61,979 | +0.41% | 173.4만 |
|---|
| 2025.10.17 | ₩60,544 | ₩61,885 | ₩59,108 | ₩61,657 | +1.84% | 346.5만 |
|---|
| 2025.10.16 | ₩67,372 | ₩67,412 | ₩62,985 | ₩63,079 | -6.37% | 212.9만 |
|---|
| 2025.10.15 | ₩69,223 | ₩69,358 | ₩67,131 | ₩67,748 | -2.13% | 140.6만 |
|---|
| 2025.10.14 | ₩66,607 | ₩68,982 | ₩66,460 | ₩68,834 | +3.34% | 158.1만 |
|---|
| 2025.10.13 | ₩66,715 | ₩67,761 | ₩66,353 | ₩67,426 | +1.07% | 123만 |
|---|
| 2025.10.10 | ₩69,156 | ₩69,331 | ₩65,467 | ₩65,507 | -5.28% | 108.1만 |
|---|