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 | ₩59,839 | ₩59,973 | ₩59,356 | ₩59,477 | -0.60% | 150.5만 |
| 2026.10.08 | ₩58,138 | ₩60,254 | ₩58,071 | ₩60,080 | +3.34% | 237.3만 |
| 2026.10.07 | ₩59,437 | ₩59,544 | ₩57,990 | ₩58,339 | -1.85% | 365.3만 |
| 2026.10.06 | ₩62,571 | ₩62,812 | ₩59,182 | ₩59,705 | -4.58% | 439.4만 |
| 2026.10.05 | ₩62,383 | ₩62,812 | ₩62,075 | ₩62,397 | +0.02% | 126.7만 |
| 2026.10.02 | ₩62,758 | ₩63,227 | ₩62,276 | ₩62,557 | -0.32% | 105.7만 |
| 2026.10.01 | ₩61,472 | ₩62,182 | ₩60,401 | ₩62,062 | +0.96% | 122.6만 |
| 2026.09.30 | ₩61,874 | ₩62,477 | ₩61,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,553 |
| -0.52% |
| 117.2만 |
| 2026.09.29 | ₩62,423 | ₩62,825 | ₩61,446 | ₩61,874 | -0.88% | 119.7만 |
|---|
| 2026.09.28 | ₩62,678 | ₩62,772 | ₩62,008 | ₩62,423 | -0.41% | 146만 |
|---|
| 2026.09.25 | ₩62,410 | ₩63,013 | ₩62,249 | ₩62,798 | +0.62% | 110.6만 |
|---|
| 2026.09.24 | ₩61,981 | ₩62,504 | ₩61,593 | ₩62,410 | +0.69% | 127.4만 |
|---|
| 2026.09.23 | ₩62,946 | ₩63,200 | ₩61,687 | ₩61,727 | -1.94% | 125.1만 |
|---|
| 2026.09.22 | ₩64,124 | ₩64,392 | ₩62,946 | ₩62,972 | -1.80% | 114.8만 |
|---|
| 2026.09.21 | ₩64,272 | ₩64,821 | ₩63,923 | ₩63,950 | -0.50% | 88.3만 |
|---|
| 2026.09.18 | ₩63,897 | ₩64,178 | ₩63,495 | ₩64,124 | +0.36% | 226.5만 |
|---|
| 2026.09.17 | ₩64,861 | ₩65,289 | ₩64,031 | ₩64,071 | -1.22% | 131.4만 |
|---|
| 2026.09.16 | ₩65,571 | ₩65,798 | ₩63,428 | ₩64,272 | -1.98% | 141.3만 |
|---|
| 2026.09.15 | ₩65,705 | ₩66,388 | ₩65,705 | ₩65,839 | +0.20% | 76.5만 |
|---|
| 2026.09.14 | ₩65,691 | ₩66,334 | ₩65,611 | ₩65,785 | +0.14% | 95.8만 |
|---|
| 2026.09.11 | ₩65,651 | ₩65,959 | ₩64,834 | ₩65,745 | +0.14% | 73.2만 |
|---|
| 2026.09.10 | ₩65,249 | ₩65,383 | ₩64,513 | ₩65,316 | +0.10% | 98만 |
|---|
| 2026.09.09 | ₩65,624 | ₩66,173 | ₩64,995 | ₩65,209 | -0.63% | 97.9만 |
|---|
| 2026.09.08 | ₩67,057 | ₩67,205 | ₩65,946 | ₩65,972 | -1.62% | 85만 |
|---|
| 2026.09.04 | ₩66,749 | ₩67,660 | ₩66,013 | ₩67,539 | +1.18% | 84.2만 |
|---|
| 2026.09.03 | ₩66,388 | ₩67,392 | ₩66,388 | ₩67,191 | +1.21% | 109.8만 |
|---|
| 2026.09.02 | ₩64,794 | ₩66,602 | ₩64,754 | ₩66,053 | +1.94% | 122.9만 |
|---|
| 2026.09.01 | ₩65,651 | ₩66,013 | ₩64,606 | ₩64,794 | -1.31% | 106.1만 |
|---|
| 2026.08.31 | ₩66,133 | ₩66,267 | ₩65,464 | ₩65,731 | -0.61% | 126.4만 |
|---|
| 2026.08.28 | ₩66,294 | ₩66,722 | ₩65,986 | ₩66,160 | -0.20% | 93.8만 |
|---|
| 2026.08.27 | ₩65,852 | ₩66,307 | ₩65,410 | ₩66,214 | +0.55% | 79.4만 |
|---|
| 2026.08.26 | ₩65,959 | ₩66,522 | ₩65,731 | ₩66,254 | +0.45% | 81.9만 |
|---|
| 2026.08.25 | ₩66,173 | ₩66,173 | ₩65,638 | ₩65,892 | -0.43% | 75.1만 |
|---|
| 2026.08.24 | ₩66,200 | ₩67,071 | ₩65,905 | ₩66,080 | -0.18% | 77.2만 |
|---|
| 2026.08.21 | ₩66,615 | ₩66,736 | ₩65,450 | ₩66,187 | -0.64% | 106.7만 |
|---|
| 2026.08.20 | ₩66,147 | ₩66,401 | ₩65,798 | ₩65,999 | -0.22% | 101.4만 |
|---|
| 2026.08.19 | ₩67,834 | ₩68,423 | ₩66,080 | ₩66,267 | -2.31% | 144.5만 |
|---|
| 2026.08.18 | ₩68,705 | ₩68,892 | ₩67,914 | ₩67,955 | -1.09% | 110.2만 |
|---|
| 2026.08.17 | ₩69,655 | ₩69,789 | ₩67,995 | ₩68,450 | -1.73% | 127.5만 |
|---|
| 2026.08.14 | ₩70,030 | ₩70,713 | ₩69,749 | ₩70,298 | +0.38% | 96.1만 |
|---|
| 2026.08.13 | ₩70,205 | ₩70,673 | ₩69,910 | ₩69,963 | -0.34% | 95.8만 |
|---|
| 2026.08.12 | ₩69,696 | ₩69,937 | ₩69,187 | ₩69,830 | +0.19% | 60.3만 |
|---|
| 2026.08.11 | ₩69,106 | ₩69,776 | ₩68,932 | ₩69,468 | +0.52% | 78.5만 |
|---|
| 2026.08.10 | ₩68,263 | ₩69,120 | ₩67,968 | ₩69,093 | +1.22% | 76.8만 |
|---|
| 2026.08.07 | ₩68,705 | ₩69,347 | ₩68,196 | ₩68,852 | +0.21% | 69.2만 |
|---|
| 2026.08.06 | ₩69,508 | ₩69,696 | ₩69,053 | ₩69,093 | -0.60% | 94.9만 |
|---|
| 2026.08.05 | ₩70,231 | ₩70,379 | ₩69,093 | ₩69,106 | -1.60% | 77.7만 |
|---|
| 2026.08.04 | ₩69,026 | ₩70,312 | ₩68,838 | ₩69,937 | +1.32% | 95.6만 |
|---|
| 2026.08.03 | ₩69,173 | ₩69,629 | ₩68,651 | ₩69,294 | +0.17% | 81.9만 |
|---|
| 2026.07.31 | ₩68,798 | ₩68,798 | ₩67,794 | ₩68,705 | -0.14% | 99만 |
|---|
| 2026.07.30 | ₩69,441 | ₩69,495 | ₩68,276 | ₩68,289 | -1.66% | 101.2만 |
|---|
| 2026.07.29 | ₩68,905 | ₩69,642 | ₩68,222 | ₩69,039 | +0.19% | 158.5만 |
|---|
| 2026.07.28 | ₩67,472 | ₩68,986 | ₩67,472 | ₩68,972 | +2.22% | 104만 |
|---|
| 2026.07.27 | ₩68,397 | ₩68,477 | ₩67,472 | ₩67,472 | -1.35% | 111.4만 |
|---|
| 2026.07.24 | ₩67,178 | ₩67,968 | ₩66,910 | ₩67,405 | +0.34% | 107.4만 |
|---|
| 2026.07.23 | ₩67,151 | ₩67,379 | ₩66,280 | ₩67,124 | -0.04% | 195.3만 |
|---|
| 2026.07.22 | ₩68,490 | ₩69,588 | ₩66,642 | ₩68,263 | -0.33% | 228.1만 |
|---|
| 2026.07.21 | ₩68,879 | ₩68,905 | ₩67,807 | ₩68,008 | -1.26% | 175.9만 |
|---|
| 2026.07.20 | ₩69,655 | ₩69,977 | ₩68,678 | ₩68,879 | -1.12% | 103.6만 |
|---|
| 2026.07.17 | ₩70,861 | ₩71,102 | ₩69,374 | ₩69,655 | -1.70% | 138.2만 |
|---|
| 2026.07.16 | ₩68,731 | ₩71,222 | ₩68,731 | ₩71,102 | +3.45% | 140.9만 |
|---|
| 2026.07.15 | ₩68,008 | ₩69,334 | ₩67,955 | ₩68,705 | +1.02% | 133.8만 |
|---|
| 2026.07.14 | ₩67,754 | ₩68,544 | ₩67,446 | ₩68,008 | +0.38% | 124.3만 |
|---|
| 2026.07.13 | ₩67,620 | ₩67,955 | ₩67,097 | ₩67,740 | +0.18% | 133.3만 |
|---|
| 2026.07.10 | ₩67,446 | ₩68,048 | ₩67,164 | ₩67,861 | +0.62% | 81만 |
|---|
| 2026.07.09 | ₩66,575 | ₩67,767 | ₩66,361 | ₩67,191 | +0.93% | 120만 |
|---|
| 2026.07.08 | ₩66,642 | ₩66,642 | ₩65,437 | ₩66,120 | -0.78% | 196.3만 |
|---|
| 2026.07.07 | ₩66,589 | ₩67,365 | ₩66,294 | ₩66,923 | +0.50% | 123.2만 |
|---|
| 2026.07.06 | ₩66,334 | ₩66,803 | ₩65,772 | ₩66,495 | +0.24% | 158.3만 |
|---|
| 2026.07.02 | ₩71,289 | ₩71,370 | ₩66,522 | ₩66,749 | -6.37% | 264.6만 |
|---|
| 2026.07.01 | ₩69,535 | ₩71,504 | ₩69,173 | ₩70,780 | +1.79% | 155.8만 |
|---|
| 2026.06.30 | ₩69,455 | ₩70,030 | ₩69,053 | ₩69,763 | +0.44% | 128.8만 |
|---|
| 2026.06.29 | ₩69,843 | ₩69,923 | ₩68,852 | ₩69,147 | -1.00% | 83.2만 |
|---|
| 2026.06.26 | ₩69,642 | ₩69,843 | ₩69,053 | ₩69,789 | +0.21% | 125.9만 |
|---|
| 2026.06.25 | ₩68,477 | ₩69,923 | ₩68,463 | ₩69,388 | +1.33% | 111.8만 |
|---|
| 2026.06.24 | ₩67,955 | ₩68,705 | ₩67,847 | ₩68,249 | +0.43% | 126.1만 |
|---|
| 2026.06.23 | ₩66,763 | ₩67,888 | ₩66,428 | ₩67,794 | +1.54% | 71.7만 |
|---|
| 2026.06.22 | ₩66,093 | ₩67,138 | ₩65,999 | ₩66,749 | +0.99% | 95.2만 |
|---|
| 2026.06.18 | ₩66,013 | ₩67,044 | ₩65,504 | ₩65,972 | -0.06% | 223.4만 |
|---|
| 2026.06.17 | ₩67,191 | ₩68,102 | ₩65,289 | ₩65,624 | -2.33% | 150.9만 |
|---|
| 2026.06.16 | ₩69,026 | ₩69,401 | ₩67,164 | ₩67,432 | -2.31% | 172.7만 |
|---|
| 2026.06.15 | ₩70,205 | ₩70,794 | ₩68,356 | ₩68,477 | -2.46% | 126.1만 |
|---|
| 2026.06.12 | ₩69,522 | ₩70,164 | ₩69,522 | ₩69,776 | +0.37% | 91.9만 |
|---|
| 2026.06.11 | ₩68,584 | ₩69,200 | ₩67,874 | ₩69,147 | +0.82% | 92.6만 |
|---|
| 2026.06.10 | ₩67,888 | ₩69,093 | ₩67,794 | ₩68,356 | +0.69% | 77.2만 |
|---|
| 2026.06.09 | ₩67,365 | ₩69,039 | ₩67,231 | ₩67,928 | +0.83% | 88.8만 |
|---|
| 2026.06.08 | ₩66,548 | ₩67,446 | ₩66,280 | ₩66,843 | +0.44% | 74.5만 |
|---|
| 2026.06.05 | ₩65,879 | ₩66,763 | ₩65,530 | ₩66,428 | +0.83% | 120만 |
|---|
| 2026.06.04 | ₩64,995 | ₩66,120 | ₩64,834 | ₩65,905 | +1.40% | 110.4만 |
|---|
| 2026.06.03 | ₩64,633 | ₩64,660 | ₩63,830 | ₩63,897 | -1.14% | 78.8만 |
|---|
| 2026.06.02 | ₩63,856 | ₩65,263 | ₩63,830 | ₩65,008 | +1.80% | 99.9만 |
|---|
| 2026.06.01 | ₩64,231 | ₩64,620 | ₩63,615 | ₩63,830 | -0.63% | 71.4만 |
|---|
| 2026.05.29 | ₩64,794 | ₩65,263 | ₩64,513 | ₩64,807 | +0.02% | 80.1만 |
|---|
| 2026.05.28 | ₩64,379 | ₩64,914 | ₩63,816 | ₩64,794 | +0.64% | 110만 |
|---|
| 2026.05.27 | ₩64,847 | ₩65,276 | ₩64,164 | ₩64,486 | -0.56% | 91.4만 |
|---|
| 2026.05.26 | ₩64,580 | ₩65,356 | ₩64,419 | ₩64,807 | +0.35% | 89.3만 |
|---|
| 2026.05.22 | ₩64,513 | ₩64,807 | ₩63,696 | ₩64,472 | -0.06% | 96.4만 |
|---|
| 2026.05.21 | ₩64,057 | ₩64,807 | ₩63,629 | ₩64,513 | +0.71% | 99.4만 |
|---|
| 2026.05.20 | ₩63,240 | ₩64,834 | ₩62,812 | ₩64,673 | +2.27% | 107.8만 |
|---|
| 2026.05.19 | ₩63,347 | ₩63,481 | ₩62,437 | ₩62,986 | -0.57% | 90.7만 |
|---|
| 2026.05.18 | ₩62,879 | ₩63,709 | ₩62,879 | ₩63,374 | +0.79% | 62.1만 |
|---|
| 2026.05.15 | ₩63,200 | ₩63,535 | ₩61,660 | ₩62,584 | -0.97% | 109.8만 |
|---|
| 2026.05.14 | ₩62,932 | ₩63,709 | ₩62,879 | ₩63,106 | +0.28% | 67.9만 |
|---|
| 2026.05.13 | ₩63,187 | ₩63,414 | ₩62,196 | ₩62,423 | -1.21% | 84.6만 |
|---|
| 2026.05.12 | ₩63,709 | ₩63,709 | ₩62,022 | ₩63,307 | -0.63% | 75.9만 |
|---|
| 2026.05.11 | ₩65,196 | ₩65,464 | ₩63,026 | ₩63,696 | -2.30% | 127만 |
|---|
| 2026.05.08 | ₩65,062 | ₩65,316 | ₩64,593 | ₩64,955 | -0.16% | 78.2만 |
|---|
| 2026.05.07 | ₩65,731 | ₩66,093 | ₩64,446 | ₩64,727 | -1.53% | 100.9만 |
|---|
| 2026.05.06 | ₩65,437 | ₩66,280 | ₩65,437 | ₩65,798 | +0.55% | 90.7만 |
|---|
| 2026.05.05 | ₩64,218 | ₩65,048 | ₩64,138 | ₩64,928 | +1.11% | 73.1만 |
|---|
| 2026.05.04 | ₩64,539 | ₩65,276 | ₩64,031 | ₩64,151 | -0.60% | 78.3만 |
|---|
| 2026.05.01 | ₩64,513 | ₩65,303 | ₩63,776 | ₩65,048 | +0.83% | 154만 |
|---|
| 2026.04.30 | ₩63,508 | ₩64,767 | ₩63,254 | ₩64,499 | +1.56% | 235.3만 |
|---|
| 2026.04.29 | ₩64,379 | ₩65,022 | ₩63,575 | ₩63,615 | -1.19% | 87.6만 |
|---|
| 2026.04.28 | ₩65,142 | ₩65,718 | ₩64,499 | ₩64,687 | -0.70% | 108.3만 |
|---|
| 2026.04.27 | ₩63,749 | ₩64,794 | ₩63,749 | ₩64,553 | +1.26% | 117.7만 |
|---|
| 2026.04.24 | ₩64,968 | ₩64,981 | ₩63,374 | ₩63,575 | -2.14% | 112만 |
|---|
| 2026.04.23 | ₩63,990 | ₩65,048 | ₩63,656 | ₩64,968 | +1.53% | 94만 |
|---|
| 2026.04.22 | ₩64,298 | ₩64,486 | ₩62,410 | ₩63,642 | -1.02% | 205만 |
|---|
| 2026.04.21 | ₩65,905 | ₩66,307 | ₩64,700 | ₩64,981 | -1.40% | 201.3만 |
|---|
| 2026.04.20 | ₩64,981 | ₩66,173 | ₩64,981 | ₩65,946 | +1.48% | 163.7만 |
|---|
| 2026.04.17 | ₩64,861 | ₩66,562 | ₩64,660 | ₩65,263 | +0.62% | 144.2만 |
|---|
| 2026.04.16 | ₩64,124 | ₩64,580 | ₩63,883 | ₩64,004 | -0.19% | 84.9만 |
|---|
| 2026.04.15 | ₩64,379 | ₩64,740 | ₩63,763 | ₩64,124 | -0.40% | 80.5만 |
|---|
| 2026.04.14 | ₩64,352 | ₩64,941 | ₩63,856 | ₩64,513 | +0.25% | 110.1만 |
|---|
| 2026.04.13 | ₩63,428 | ₩64,499 | ₩62,731 | ₩64,298 | +1.37% | 87.8만 |
|---|
| 2026.04.10 | ₩64,379 | ₩64,660 | ₩64,084 | ₩64,205 | -0.27% | 119.9만 |
|---|
| 2026.04.09 | ₩63,401 | ₩64,928 | ₩63,187 | ₩64,392 | +1.56% | 144.4만 |
|---|
| 2026.04.08 | ₩63,709 | ₩64,580 | ₩63,254 | ₩63,602 | -0.17% | 143.9만 |
|---|
| 2026.04.07 | ₩62,397 | ₩62,946 | ₩61,888 | ₩62,464 | +0.11% | 87.6만 |
|---|
| 2026.04.06 | ₩62,276 | ₩62,946 | ₩61,620 | ₩62,798 | +0.84% | 64.6만 |
|---|
| 2026.04.02 | ₩61,178 | ₩62,504 | ₩60,964 | ₩62,022 | +1.38% | 94.7만 |
|---|
| 2026.04.01 | ₩61,794 | ₩62,330 | ₩61,472 | ₩61,834 | +0.07% | 85.7만 |
|---|
| 2026.03.31 | ₩60,106 | ₩62,089 | ₩60,106 | ₩61,459 | +2.25% | 124.4만 |
|---|
| 2026.03.30 | ₩60,106 | ₩60,414 | ₩59,544 | ₩59,959 | -0.25% | 86만 |
|---|
| 2026.03.27 | ₩60,589 | ₩60,723 | ₩59,504 | ₩59,624 | -1.59% | 99.2만 |
|---|
| 2026.03.26 | ₩59,959 | ₩60,937 | ₩59,825 | ₩60,816 | +1.43% | 78.8만 |
|---|
| 2026.03.25 | ₩60,388 | ₩60,897 | ₩59,611 | ₩60,294 | -0.16% | 86.8만 |
|---|
| 2026.03.24 | ₩58,419 | ₩60,669 | ₩58,419 | ₩59,865 | +2.48% | 125.1만 |
|---|
| 2026.03.23 | ₩60,267 | ₩60,910 | ₩58,981 | ₩59,156 | -1.84% | 159.2만 |
|---|
| 2026.03.20 | ₩59,531 | ₩59,651 | ₩58,499 | ₩58,714 | -1.37% | 643.5만 |
|---|
| 2026.03.19 | ₩58,406 | ₩59,785 | ₩58,057 | ₩59,437 | +1.77% | 111.2만 |
|---|
| 2026.03.18 | ₩58,821 | ₩59,156 | ₩58,419 | ₩58,580 | -0.41% | 144만 |
|---|
| 2026.03.17 | ₩59,450 | ₩60,160 | ₩58,995 | ₩59,022 | -0.72% | 113만 |
|---|
| 2026.03.16 | ₩58,714 | ₩59,289 | ₩58,526 | ₩58,807 | +0.16% | 85.8만 |
|---|
| 2026.03.13 | ₩59,062 | ₩59,370 | ₩57,964 | ₩58,124 | -1.59% | 93.4만 |
|---|
| 2026.03.12 | ₩57,763 | ₩59,316 | ₩57,575 | ₩58,714 | +1.65% | 172.8만 |
|---|
| 2026.03.11 | ₩59,370 | ₩59,691 | ₩58,191 | ₩58,848 | -0.88% | 128.1만 |
|---|
| 2026.03.10 | ₩59,986 | ₩61,071 | ₩59,129 | ₩59,598 | -0.65% | 173.7만 |
|---|
| 2026.03.09 | ₩59,236 | ₩60,736 | ₩57,696 | ₩59,946 | +1.20% | 152.3만 |
|---|
| 2026.03.06 | ₩60,441 | ₩60,964 | ₩59,249 | ₩60,388 | -0.09% | 174.3만 |
|---|
| 2026.03.05 | ₩62,276 | ₩62,959 | ₩61,995 | ₩62,209 | -0.11% | 102.7만 |
|---|
| 2026.03.04 | ₩63,133 | ₩63,562 | ₩62,343 | ₩62,718 | -0.66% | 121.3만 |
|---|
| 2026.03.03 | ₩62,504 | ₩64,191 | ₩61,486 | ₩63,133 | +1.01% | 106.6만 |
|---|
| 2026.03.02 | ₩61,647 | ₩64,124 | ₩61,245 | ₩63,856 | +3.58% | 92.4만 |
|---|
| 2026.02.27 | ₩64,419 | ₩64,874 | ₩61,740 | ₩62,356 | -3.20% | 150.2만 |
|---|
| 2026.02.26 | ₩65,758 | ₩66,722 | ₩64,955 | ₩66,039 | +0.43% | 73.2만 |
|---|
| 2026.02.25 | ₩65,678 | ₩66,240 | ₩64,780 | ₩65,664 | -0.02% | 84.3만 |
|---|
| 2026.02.24 | ₩64,566 | ₩65,236 | ₩63,964 | ₩65,129 | +0.87% | 107.2만 |
|---|
| 2026.02.23 | ₩66,481 | ₩67,379 | ₩64,178 | ₩64,660 | -2.74% | 133.2만 |
|---|
| 2026.02.20 | ₩65,651 | ₩66,763 | ₩64,647 | ₩66,722 | +1.63% | 189.7만 |
|---|
| 2026.02.19 | ₩65,865 | ₩66,053 | ₩64,941 | ₩65,731 | -0.20% | 98.5만 |
|---|
| 2026.02.18 | ₩66,294 | ₩67,419 | ₩66,160 | ₩66,267 | -0.04% | 97.9만 |
|---|
| 2026.02.17 | ₩66,575 | ₩67,352 | ₩65,812 | ₩66,307 | -0.40% | 97.1만 |
|---|
| 2026.02.13 | ₩65,464 | ₩66,401 | ₩64,780 | ₩66,267 | +1.23% | 76.6만 |
|---|
| 2026.02.12 | ₩66,669 | ₩67,700 | ₩64,071 | ₩65,464 | -1.81% | 116.6만 |
|---|
| 2026.02.11 | ₩68,316 | ₩68,664 | ₩65,879 | ₩65,959 | -3.45% | 108.4만 |
|---|
| 2026.02.10 | ₩68,664 | ₩68,879 | ₩67,030 | ₩67,700 | -1.40% | 100.7만 |
|---|
| 2026.02.09 | ₩68,718 | ₩69,160 | ₩68,383 | ₩68,705 | -0.02% | 74.6만 |
|---|
| 2026.02.06 | ₩67,553 | ₩68,879 | ₩66,964 | ₩68,838 | +1.90% | 110.5만 |
|---|
| 2026.02.05 | ₩66,843 | ₩67,486 | ₩65,544 | ₩66,816 | -0.04% | 123.8만 |
|---|
| 2026.02.04 | ₩66,280 | ₩67,847 | ₩66,026 | ₩67,004 | +1.09% | 102.2만 |
|---|
| 2026.02.03 | ₩65,089 | ₩66,589 | ₩64,780 | ₩65,772 | +1.05% | 145.4만 |
|---|
| 2026.02.02 | ₩63,374 | ₩65,249 | ₩62,932 | ₩64,874 | +2.37% | 125.5만 |
|---|
| 2026.01.30 | ₩63,106 | ₩64,151 | ₩63,106 | ₩63,696 | +0.93% | 163만 |
|---|
| 2026.01.29 | ₩63,227 | ₩63,321 | ₩62,397 | ₩63,281 | +0.08% | 143.5만 |
|---|
| 2026.01.28 | ₩62,303 | ₩63,789 | ₩61,928 | ₩62,678 | +0.60% | 116.9만 |
|---|
| 2026.01.27 | ₩62,182 | ₩62,678 | ₩61,379 | ₩62,236 | +0.09% | 113.8만 |
|---|
| 2026.01.26 | ₩61,714 | ₩62,182 | ₩61,124 | ₩61,968 | +0.41% | 146.1만 |
|---|
| 2026.01.23 | ₩63,562 | ₩63,803 | ₩61,298 | ₩61,526 | -3.20% | 211.3만 |
|---|
| 2026.01.22 | ₩64,164 | ₩65,075 | ₩63,548 | ₩63,749 | -0.65% | 219.1만 |
|---|
| 2026.01.21 | ₩62,397 | ₩66,548 | ₩61,606 | ₩64,057 | +2.66% | 462만 |
|---|
| 2026.01.20 | ₩63,964 | ₩65,102 | ₩63,615 | ₩64,017 | +0.08% | 312.9만 |
|---|
| 2026.01.16 | ₩64,968 | ₩65,544 | ₩64,888 | ₩64,955 | -0.02% | 180.5만 |
|---|
| 2026.01.15 | ₩63,990 | ₩65,075 | ₩63,830 | ₩64,968 | +1.53% | 106.9만 |
|---|
| 2026.01.14 | ₩62,249 | ₩64,339 | ₩62,048 | ₩63,990 | +2.80% | 134.6만 |
|---|
| 2026.01.13 | ₩63,964 | ₩64,057 | ₩62,102 | ₩62,289 | -2.62% | 159.7만 |
|---|
| 2026.01.12 | ₩64,285 | ₩64,580 | ₩63,562 | ₩64,258 | -0.04% | 112.1만 |
|---|
| 2026.01.09 | ₩64,486 | ₩65,397 | ₩63,964 | ₩64,700 | +0.33% | 133.8만 |
|---|
| 2026.01.08 | ₩62,932 | ₩65,048 | ₩62,745 | ₩64,379 | +2.30% | 118.9만 |
|---|
| 2026.01.07 | ₩63,254 | ₩63,696 | ₩61,914 | ₩62,892 | -0.57% | 168.6만 |
|---|
| 2026.01.06 | ₩62,999 | ₩63,709 | ₩62,597 | ₩63,575 | +0.91% | 102만 |
|---|
| 2026.01.05 | ₩62,785 | ₩64,298 | ₩62,691 | ₩63,066 | +0.45% | 176.6만 |
|---|
| 2026.01.02 | ₩61,807 | ₩63,294 | ₩61,151 | ₩62,999 | +1.93% | 87.5만 |
|---|
| 2025.12.31 | ₩62,410 | ₩62,571 | ₩61,593 | ₩61,633 | -1.24% | 101.5만 |
|---|
| 2025.12.30 | ₩62,477 | ₩62,678 | ₩62,008 | ₩62,330 | -0.24% | 73.2만 |
|---|
| 2025.12.29 | ₩63,307 | ₩63,481 | ₩62,370 | ₩62,410 | -1.42% | 52.8만 |
|---|
| 2025.12.26 | ₩63,200 | ₩63,696 | ₩62,932 | ₩63,160 | -0.06% | 58.2만 |
|---|
| 2025.12.24 | ₩63,374 | ₩63,522 | ₩62,946 | ₩63,200 | -0.27% | 47.4만 |
|---|
| 2025.12.23 | ₩64,084 | ₩64,312 | ₩63,334 | ₩63,374 | -1.11% | 72.2만 |
|---|
| 2025.12.22 | ₩63,240 | ₩64,419 | ₩63,160 | ₩64,071 | +1.31% | 72.9만 |
|---|
| 2025.12.19 | ₩63,950 | ₩64,526 | ₩63,013 | ₩63,321 | -0.98% | 276만 |
|---|
| 2025.12.18 | ₩65,062 | ₩65,504 | ₩64,218 | ₩64,298 | -1.17% | 90만 |
|---|
| 2025.12.17 | ₩64,446 | ₩65,450 | ₩64,446 | ₩64,754 | +0.48% | 83.5만 |
|---|
| 2025.12.16 | ₩64,754 | ₩64,874 | ₩63,923 | ₩64,405 | -0.54% | 94.4만 |
|---|
| 2025.12.15 | ₩65,865 | ₩65,999 | ₩64,339 | ₩64,459 | -2.14% | 105.3만 |
|---|
| 2025.12.12 | ₩65,611 | ₩65,798 | ₩64,606 | ₩65,222 | -0.59% | 90.1만 |
|---|
| 2025.12.11 | ₩64,888 | ₩65,999 | ₩64,874 | ₩65,356 | +0.72% | 75.5만 |
|---|
| 2025.12.10 | ₩62,450 | ₩65,289 | ₩62,236 | ₩64,928 | +3.97% | 107만 |
|---|
| 2025.12.09 | ₩62,611 | ₩63,696 | ₩62,356 | ₩62,450 | -0.26% | 76.9만 |
|---|
| 2025.12.08 | ₩63,214 | ₩63,870 | ₩62,557 | ₩62,611 | -0.95% | 88.6만 |
|---|
| 2025.12.05 | ₩62,531 | ₩63,495 | ₩62,410 | ₩63,294 | +1.22% | 81.6만 |
|---|
| 2025.12.04 | ₩62,209 | ₩62,879 | ₩61,861 | ₩62,852 | +1.03% | 135.2만 |
|---|
| 2025.12.03 | ₩61,754 | ₩62,772 | ₩61,620 | ₩62,477 | +1.17% | 140.5만 |
|---|
| 2025.12.02 | ₩62,289 | ₩62,597 | ₩61,593 | ₩61,593 | -1.12% | 78.1만 |
|---|
| 2025.12.01 | ₩61,071 | ₩62,356 | ₩61,071 | ₩62,182 | +1.82% | 98.1만 |
|---|
| 2025.11.28 | ₩62,008 | ₩62,008 | ₩61,486 | ₩61,633 | -0.60% | 37.9만 |
|---|
| 2025.11.26 | ₩61,312 | ₩62,115 | ₩60,803 | ₩61,606 | +0.48% | 71.4만 |
|---|
| 2025.11.25 | ₩60,307 | ₩61,901 | ₩60,307 | ₩61,539 | +2.04% | 132.4만 |
|---|
| 2025.11.24 | ₩60,348 | ₩60,709 | ₩59,705 | ₩60,080 | -0.44% | 143.1만 |
|---|
| 2025.11.21 | ₩58,432 | ₩60,455 | ₩58,191 | ₩59,879 | +2.48% | 104만 |
|---|
| 2025.11.20 | ₩59,169 | ₩59,758 | ₩57,682 | ₩57,923 | -2.11% | 138.5만 |
|---|
| 2025.11.19 | ₩57,589 | ₩58,767 | ₩57,388 | ₩58,606 | +1.77% | 91.2만 |
|---|
| 2025.11.18 | ₩56,825 | ₩57,910 | ₩56,745 | ₩57,589 | +1.34% | 120.4만 |
|---|
| 2025.11.17 | ₩58,834 | ₩59,263 | ₩56,946 | ₩57,106 | -2.94% | 138.8만 |
|---|
| 2025.11.14 | ₩58,593 | ₩59,303 | ₩57,937 | ₩59,062 | +0.80% | 99.2만 |
|---|
| 2025.11.13 | ₩59,959 | ₩60,388 | ₩58,593 | ₩58,901 | -1.76% | 113.8만 |
|---|
| 2025.11.12 | ₩60,428 | ₩61,004 | ₩59,852 | ₩60,240 | -0.31% | 108.5만 |
|---|
| 2025.11.11 | ₩59,959 | ₩60,441 | ₩59,289 | ₩60,200 | +0.40% | 84.5만 |
|---|
| 2025.11.10 | ₩59,544 | ₩60,696 | ₩59,008 | ₩59,758 | +0.36% | 129.8만 |
|---|
| 2025.11.07 | ₩58,392 | ₩59,464 | ₩57,615 | ₩59,437 | +1.79% | 189만 |
|---|
| 2025.11.06 | ₩59,410 | ₩60,013 | ₩58,539 | ₩58,647 | -1.28% | 137.5만 |
|---|
| 2025.11.05 | ₩59,691 | ₩60,669 | ₩59,303 | ₩59,490 | -0.34% | 107.9만 |
|---|
| 2025.11.04 | ₩59,611 | ₩60,080 | ₩58,633 | ₩59,865 | +0.43% | 130.7만 |
|---|
| 2025.11.03 | ₩59,919 | ₩60,615 | ₩59,209 | ₩59,932 | +0.02% | 132만 |
|---|
| 2025.10.31 | ₩59,557 | ₩60,481 | ₩58,928 | ₩60,254 | +1.17% | 170.6만 |
|---|
| 2025.10.30 | ₩60,334 | ₩61,138 | ₩59,624 | ₩59,664 | -1.11% | 143.3만 |
|---|
| 2025.10.29 | ₩60,548 | ₩61,446 | ₩59,798 | ₩60,374 | -0.29% | 119.1만 |
|---|
| 2025.10.28 | ₩61,606 | ₩61,794 | ₩60,562 | ₩60,856 | -1.22% | 92.8만 |
|---|
| 2025.10.27 | ₩61,861 | ₩61,861 | ₩61,097 | ₩61,647 | -0.35% | 102만 |
|---|
| 2025.10.24 | ₩61,138 | ₩61,647 | ₩60,803 | ₩61,258 | +0.20% | 104.8만 |
|---|
| 2025.10.23 | ₩60,937 | ₩61,138 | ₩59,879 | ₩60,361 | -0.95% | 121.4만 |
|---|
| 2025.10.22 | ₩61,285 | ₩61,847 | ₩60,629 | ₩60,923 | -0.59% | 208.2만 |
|---|
| 2025.10.21 | ₩61,312 | ₩62,222 | ₩60,883 | ₩60,937 | -0.61% | 184.5만 |
|---|
| 2025.10.20 | ₩61,620 | ₩62,330 | ₩61,191 | ₩61,874 | +0.41% | 173.4만 |
|---|
| 2025.10.17 | ₩60,441 | ₩61,781 | ₩59,008 | ₩61,553 | +1.84% | 346.5만 |
|---|
| 2025.10.16 | ₩67,258 | ₩67,298 | ₩62,879 | ₩62,972 | -6.37% | 212.9만 |
|---|
| 2025.10.15 | ₩69,106 | ₩69,240 | ₩67,017 | ₩67,633 | -2.13% | 140.6만 |
|---|
| 2025.10.14 | ₩66,495 | ₩68,865 | ₩66,347 | ₩68,718 | +3.34% | 158.1만 |
|---|
| 2025.10.13 | ₩66,602 | ₩67,647 | ₩66,240 | ₩67,312 | +1.07% | 123만 |
|---|
| 2025.10.10 | ₩69,039 | ₩69,213 | ₩65,356 | ₩65,397 | -5.28% | 108.1만 |
|---|