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 | ₩59,696 | ₩59,830 | ₩59,215 | ₩59,335 | -0.60% | 150.5만 |
| 2026.10.08 | ₩57,999 | ₩60,110 | ₩57,932 | ₩59,937 | +3.34% | 237.3만 |
| 2026.10.07 | ₩59,295 | ₩59,402 | ₩57,852 | ₩58,200 | -1.85% | 365.3만 |
| 2026.10.06 | ₩62,422 | ₩62,662 | ₩59,041 | ₩59,562 | -4.58% | 439.4만 |
| 2026.10.05 | ₩62,235 | ₩62,662 | ₩61,927 | ₩62,248 | +0.02% | 126.7만 |
| 2026.10.02 | ₩62,609 | ₩63,076 | ₩62,128 | ₩62,408 | -0.32% | 105.7만 |
| 2026.10.01 | ₩61,326 | ₩62,034 | ₩60,257 | ₩61,914 | +0.96% | 122.6만 |
| 2026.09.30 | ₩61,727 | ₩62,328 | ₩61,126 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,406 |
| -0.52% |
| 117.2만 |
| 2026.09.29 | ₩62,275 | ₩62,676 | ₩61,299 | ₩61,727 | -0.88% | 119.7만 |
|---|
| 2026.09.28 | ₩62,529 | ₩62,622 | ₩61,861 | ₩62,275 | -0.41% | 146만 |
|---|
| 2026.09.25 | ₩62,261 | ₩62,863 | ₩62,101 | ₩62,649 | +0.62% | 110.6만 |
|---|
| 2026.09.24 | ₩61,834 | ₩62,355 | ₩61,446 | ₩62,261 | +0.69% | 127.4만 |
|---|
| 2026.09.23 | ₩62,796 | ₩63,050 | ₩61,540 | ₩61,580 | -1.94% | 125.1만 |
|---|
| 2026.09.22 | ₩63,972 | ₩64,239 | ₩62,796 | ₩62,822 | -1.80% | 114.8만 |
|---|
| 2026.09.21 | ₩64,118 | ₩64,666 | ₩63,771 | ₩63,798 | -0.50% | 88.3만 |
|---|
| 2026.09.18 | ₩63,744 | ₩64,025 | ₩63,344 | ₩63,972 | +0.36% | 226.5만 |
|---|
| 2026.09.17 | ₩64,706 | ₩65,134 | ₩63,878 | ₩63,918 | -1.22% | 131.4만 |
|---|
| 2026.09.16 | ₩65,414 | ₩65,642 | ₩63,277 | ₩64,118 | -1.98% | 141.3만 |
|---|
| 2026.09.15 | ₩65,548 | ₩66,229 | ₩65,548 | ₩65,682 | +0.20% | 76.5만 |
|---|
| 2026.09.14 | ₩65,535 | ₩66,176 | ₩65,455 | ₩65,628 | +0.14% | 95.8만 |
|---|
| 2026.09.11 | ₩65,495 | ₩65,802 | ₩64,680 | ₩65,588 | +0.14% | 73.2만 |
|---|
| 2026.09.10 | ₩65,094 | ₩65,227 | ₩64,359 | ₩65,161 | +0.10% | 98만 |
|---|
| 2026.09.09 | ₩65,468 | ₩66,016 | ₩64,840 | ₩65,054 | -0.63% | 97.9만 |
|---|
| 2026.09.08 | ₩66,898 | ₩67,044 | ₩65,789 | ₩65,815 | -1.62% | 85만 |
|---|
| 2026.09.04 | ₩66,590 | ₩67,499 | ₩65,855 | ₩67,379 | +1.18% | 84.2만 |
|---|
| 2026.09.03 | ₩66,229 | ₩67,232 | ₩66,229 | ₩67,031 | +1.21% | 109.8만 |
|---|
| 2026.09.02 | ₩64,640 | ₩66,443 | ₩64,599 | ₩65,895 | +1.94% | 122.9만 |
|---|
| 2026.09.01 | ₩65,495 | ₩65,855 | ₩64,453 | ₩64,640 | -1.31% | 106.1만 |
|---|
| 2026.08.31 | ₩65,976 | ₩66,109 | ₩65,308 | ₩65,575 | -0.61% | 126.4만 |
|---|
| 2026.08.28 | ₩66,136 | ₩66,564 | ₩65,829 | ₩66,002 | -0.20% | 93.8만 |
|---|
| 2026.08.27 | ₩65,695 | ₩66,149 | ₩65,254 | ₩66,056 | +0.55% | 79.4만 |
|---|
| 2026.08.26 | ₩65,802 | ₩66,363 | ₩65,575 | ₩66,096 | +0.45% | 81.9만 |
|---|
| 2026.08.25 | ₩66,016 | ₩66,016 | ₩65,481 | ₩65,735 | -0.43% | 75.1만 |
|---|
| 2026.08.24 | ₩66,042 | ₩66,911 | ₩65,748 | ₩65,922 | -0.18% | 77.2만 |
|---|
| 2026.08.21 | ₩66,457 | ₩66,577 | ₩65,294 | ₩66,029 | -0.64% | 106.7만 |
|---|
| 2026.08.20 | ₩65,989 | ₩66,243 | ₩65,642 | ₩65,842 | -0.22% | 101.4만 |
|---|
| 2026.08.19 | ₩67,672 | ₩68,260 | ₩65,922 | ₩66,109 | -2.31% | 144.5만 |
|---|
| 2026.08.18 | ₩68,541 | ₩68,728 | ₩67,753 | ₩67,793 | -1.09% | 110.2만 |
|---|
| 2026.08.17 | ₩69,490 | ₩69,623 | ₩67,833 | ₩68,287 | -1.73% | 127.5만 |
|---|
| 2026.08.14 | ₩69,864 | ₩70,545 | ₩69,583 | ₩70,131 | +0.38% | 96.1만 |
|---|
| 2026.08.13 | ₩70,037 | ₩70,505 | ₩69,743 | ₩69,797 | -0.34% | 95.8만 |
|---|
| 2026.08.12 | ₩69,530 | ₩69,770 | ₩69,022 | ₩69,663 | +0.19% | 60.3만 |
|---|
| 2026.08.11 | ₩68,942 | ₩69,610 | ₩68,768 | ₩69,302 | +0.52% | 78.5만 |
|---|
| 2026.08.10 | ₩68,100 | ₩68,955 | ₩67,806 | ₩68,928 | +1.22% | 76.8만 |
|---|
| 2026.08.07 | ₩68,541 | ₩69,182 | ₩68,033 | ₩68,688 | +0.21% | 69.2만 |
|---|
| 2026.08.06 | ₩69,343 | ₩69,530 | ₩68,888 | ₩68,928 | -0.60% | 94.9만 |
|---|
| 2026.08.05 | ₩70,064 | ₩70,211 | ₩68,928 | ₩68,942 | -1.60% | 77.7만 |
|---|
| 2026.08.04 | ₩68,862 | ₩70,144 | ₩68,675 | ₩69,770 | +1.32% | 95.6만 |
|---|
| 2026.08.03 | ₩69,009 | ₩69,463 | ₩68,487 | ₩69,129 | +0.17% | 81.9만 |
|---|
| 2026.07.31 | ₩68,634 | ₩68,634 | ₩67,632 | ₩68,541 | -0.14% | 99만 |
|---|
| 2026.07.30 | ₩69,276 | ₩69,329 | ₩68,113 | ₩68,127 | -1.66% | 101.2만 |
|---|
| 2026.07.29 | ₩68,741 | ₩69,476 | ₩68,060 | ₩68,875 | +0.19% | 158.5만 |
|---|
| 2026.07.28 | ₩67,312 | ₩68,821 | ₩67,312 | ₩68,808 | +2.22% | 104만 |
|---|
| 2026.07.27 | ₩68,234 | ₩68,314 | ₩67,312 | ₩67,312 | -1.35% | 111.4만 |
|---|
| 2026.07.24 | ₩67,018 | ₩67,806 | ₩66,751 | ₩67,245 | +0.34% | 107.4만 |
|---|
| 2026.07.23 | ₩66,991 | ₩67,218 | ₩66,123 | ₩66,964 | -0.04% | 195.3만 |
|---|
| 2026.07.22 | ₩68,327 | ₩69,423 | ₩66,483 | ₩68,100 | -0.33% | 228.1만 |
|---|
| 2026.07.21 | ₩68,715 | ₩68,741 | ₩67,646 | ₩67,846 | -1.26% | 175.9만 |
|---|
| 2026.07.20 | ₩69,490 | ₩69,810 | ₩68,514 | ₩68,715 | -1.12% | 103.6만 |
|---|
| 2026.07.17 | ₩70,692 | ₩70,932 | ₩69,209 | ₩69,490 | -1.70% | 138.2만 |
|---|
| 2026.07.16 | ₩68,568 | ₩71,053 | ₩68,568 | ₩70,932 | +3.45% | 140.9만 |
|---|
| 2026.07.15 | ₩67,846 | ₩69,169 | ₩67,793 | ₩68,541 | +1.02% | 133.8만 |
|---|
| 2026.07.14 | ₩67,592 | ₩68,381 | ₩67,285 | ₩67,846 | +0.38% | 124.3만 |
|---|
| 2026.07.13 | ₩67,459 | ₩67,793 | ₩66,938 | ₩67,579 | +0.18% | 133.3만 |
|---|
| 2026.07.10 | ₩67,285 | ₩67,886 | ₩67,004 | ₩67,699 | +0.62% | 81만 |
|---|
| 2026.07.09 | ₩66,417 | ₩67,606 | ₩66,203 | ₩67,031 | +0.93% | 120만 |
|---|
| 2026.07.08 | ₩66,483 | ₩66,483 | ₩65,281 | ₩65,962 | -0.78% | 196.3만 |
|---|
| 2026.07.07 | ₩66,430 | ₩67,205 | ₩66,136 | ₩66,764 | +0.50% | 123.2만 |
|---|
| 2026.07.06 | ₩66,176 | ₩66,644 | ₩65,615 | ₩66,336 | +0.24% | 158.3만 |
|---|
| 2026.07.02 | ₩71,120 | ₩71,200 | ₩66,363 | ₩66,590 | -6.37% | 264.6만 |
|---|
| 2026.07.01 | ₩69,369 | ₩71,333 | ₩69,009 | ₩70,612 | +1.79% | 155.8만 |
|---|
| 2026.06.30 | ₩69,289 | ₩69,864 | ₩68,888 | ₩69,596 | +0.44% | 128.8만 |
|---|
| 2026.06.29 | ₩69,677 | ₩69,757 | ₩68,688 | ₩68,982 | -1.00% | 83.2만 |
|---|
| 2026.06.26 | ₩69,476 | ₩69,677 | ₩68,888 | ₩69,623 | +0.21% | 125.9만 |
|---|
| 2026.06.25 | ₩68,314 | ₩69,757 | ₩68,300 | ₩69,222 | +1.33% | 111.8만 |
|---|
| 2026.06.24 | ₩67,793 | ₩68,541 | ₩67,686 | ₩68,087 | +0.43% | 126.1만 |
|---|
| 2026.06.23 | ₩66,604 | ₩67,726 | ₩66,270 | ₩67,632 | +1.54% | 71.7만 |
|---|
| 2026.06.22 | ₩65,936 | ₩66,978 | ₩65,842 | ₩66,590 | +0.99% | 95.2만 |
|---|
| 2026.06.18 | ₩65,855 | ₩66,884 | ₩65,348 | ₩65,815 | -0.06% | 223.4만 |
|---|
| 2026.06.17 | ₩67,031 | ₩67,940 | ₩65,134 | ₩65,468 | -2.33% | 150.9만 |
|---|
| 2026.06.16 | ₩68,862 | ₩69,236 | ₩67,004 | ₩67,272 | -2.31% | 172.7만 |
|---|
| 2026.06.15 | ₩70,037 | ₩70,625 | ₩68,194 | ₩68,314 | -2.46% | 126.1만 |
|---|
| 2026.06.12 | ₩69,356 | ₩69,997 | ₩69,356 | ₩69,610 | +0.37% | 91.9만 |
|---|
| 2026.06.11 | ₩68,421 | ₩69,035 | ₩67,713 | ₩68,982 | +0.82% | 92.6만 |
|---|
| 2026.06.10 | ₩67,726 | ₩68,928 | ₩67,632 | ₩68,194 | +0.69% | 77.2만 |
|---|
| 2026.06.09 | ₩67,205 | ₩68,875 | ₩67,071 | ₩67,766 | +0.83% | 88.8만 |
|---|
| 2026.06.08 | ₩66,390 | ₩67,285 | ₩66,123 | ₩66,684 | +0.44% | 74.5만 |
|---|
| 2026.06.05 | ₩65,722 | ₩66,604 | ₩65,374 | ₩66,270 | +0.83% | 120만 |
|---|
| 2026.06.04 | ₩64,840 | ₩65,962 | ₩64,680 | ₩65,748 | +1.40% | 110.4만 |
|---|
| 2026.06.03 | ₩64,479 | ₩64,506 | ₩63,678 | ₩63,744 | -1.14% | 78.8만 |
|---|
| 2026.06.02 | ₩63,704 | ₩65,107 | ₩63,678 | ₩64,853 | +1.80% | 99.9만 |
|---|
| 2026.06.01 | ₩64,078 | ₩64,466 | ₩63,464 | ₩63,678 | -0.63% | 71.4만 |
|---|
| 2026.05.29 | ₩64,640 | ₩65,107 | ₩64,359 | ₩64,653 | +0.02% | 80.1만 |
|---|
| 2026.05.28 | ₩64,225 | ₩64,760 | ₩63,664 | ₩64,640 | +0.64% | 110만 |
|---|
| 2026.05.27 | ₩64,693 | ₩65,121 | ₩64,012 | ₩64,332 | -0.56% | 91.4만 |
|---|
| 2026.05.26 | ₩64,426 | ₩65,201 | ₩64,265 | ₩64,653 | +0.35% | 89.3만 |
|---|
| 2026.05.22 | ₩64,359 | ₩64,653 | ₩63,544 | ₩64,319 | -0.06% | 96.4만 |
|---|
| 2026.05.21 | ₩63,905 | ₩64,653 | ₩63,477 | ₩64,359 | +0.71% | 99.4만 |
|---|
| 2026.05.20 | ₩63,090 | ₩64,680 | ₩62,662 | ₩64,519 | +2.27% | 107.8만 |
|---|
| 2026.05.19 | ₩63,197 | ₩63,330 | ₩62,288 | ₩62,836 | -0.57% | 90.7만 |
|---|
| 2026.05.18 | ₩62,729 | ₩63,557 | ₩62,729 | ₩63,223 | +0.79% | 62.1만 |
|---|
| 2026.05.15 | ₩63,050 | ₩63,384 | ₩61,513 | ₩62,435 | -0.97% | 109.8만 |
|---|
| 2026.05.14 | ₩62,782 | ₩63,557 | ₩62,729 | ₩62,956 | +0.28% | 67.9만 |
|---|
| 2026.05.13 | ₩63,036 | ₩63,263 | ₩62,048 | ₩62,275 | -1.21% | 84.6만 |
|---|
| 2026.05.12 | ₩63,557 | ₩63,557 | ₩61,874 | ₩63,157 | -0.63% | 75.9만 |
|---|
| 2026.05.11 | ₩65,040 | ₩65,308 | ₩62,876 | ₩63,544 | -2.30% | 127만 |
|---|
| 2026.05.08 | ₩64,907 | ₩65,161 | ₩64,439 | ₩64,800 | -0.16% | 78.2만 |
|---|
| 2026.05.07 | ₩65,575 | ₩65,936 | ₩64,292 | ₩64,573 | -1.53% | 100.9만 |
|---|
| 2026.05.06 | ₩65,281 | ₩66,123 | ₩65,281 | ₩65,642 | +0.55% | 90.7만 |
|---|
| 2026.05.05 | ₩64,065 | ₩64,893 | ₩63,985 | ₩64,773 | +1.11% | 73.1만 |
|---|
| 2026.05.04 | ₩64,386 | ₩65,121 | ₩63,878 | ₩63,998 | -0.60% | 78.3만 |
|---|
| 2026.05.01 | ₩64,359 | ₩65,147 | ₩63,624 | ₩64,893 | +0.83% | 154만 |
|---|
| 2026.04.30 | ₩63,357 | ₩64,613 | ₩63,103 | ₩64,346 | +1.56% | 235.3만 |
|---|
| 2026.04.29 | ₩64,225 | ₩64,867 | ₩63,424 | ₩63,464 | -1.19% | 87.6만 |
|---|
| 2026.04.28 | ₩64,987 | ₩65,561 | ₩64,346 | ₩64,533 | -0.70% | 108.3만 |
|---|
| 2026.04.27 | ₩63,597 | ₩64,640 | ₩63,597 | ₩64,399 | +1.26% | 117.7만 |
|---|
| 2026.04.24 | ₩64,813 | ₩64,827 | ₩63,223 | ₩63,424 | -2.14% | 112만 |
|---|
| 2026.04.23 | ₩63,838 | ₩64,893 | ₩63,504 | ₩64,813 | +1.53% | 94만 |
|---|
| 2026.04.22 | ₩64,145 | ₩64,332 | ₩62,261 | ₩63,491 | -1.02% | 205만 |
|---|
| 2026.04.21 | ₩65,748 | ₩66,149 | ₩64,546 | ₩64,827 | -1.40% | 201.3만 |
|---|
| 2026.04.20 | ₩64,827 | ₩66,016 | ₩64,827 | ₩65,789 | +1.48% | 163.7만 |
|---|
| 2026.04.17 | ₩64,706 | ₩66,403 | ₩64,506 | ₩65,107 | +0.62% | 144.2만 |
|---|
| 2026.04.16 | ₩63,972 | ₩64,426 | ₩63,731 | ₩63,851 | -0.19% | 84.9만 |
|---|
| 2026.04.15 | ₩64,225 | ₩64,586 | ₩63,611 | ₩63,972 | -0.40% | 80.5만 |
|---|
| 2026.04.14 | ₩64,199 | ₩64,787 | ₩63,704 | ₩64,359 | +0.25% | 110.1만 |
|---|
| 2026.04.13 | ₩63,277 | ₩64,346 | ₩62,582 | ₩64,145 | +1.37% | 87.8만 |
|---|
| 2026.04.10 | ₩64,225 | ₩64,506 | ₩63,931 | ₩64,052 | -0.27% | 119.9만 |
|---|
| 2026.04.09 | ₩63,250 | ₩64,773 | ₩63,036 | ₩64,239 | +1.56% | 144.4만 |
|---|
| 2026.04.08 | ₩63,557 | ₩64,426 | ₩63,103 | ₩63,450 | -0.17% | 143.9만 |
|---|
| 2026.04.07 | ₩62,248 | ₩62,796 | ₩61,740 | ₩62,315 | +0.11% | 87.6만 |
|---|
| 2026.04.06 | ₩62,128 | ₩62,796 | ₩61,473 | ₩62,649 | +0.84% | 64.6만 |
|---|
| 2026.04.02 | ₩61,032 | ₩62,355 | ₩60,818 | ₩61,874 | +1.38% | 94.7만 |
|---|
| 2026.04.01 | ₩61,647 | ₩62,181 | ₩61,326 | ₩61,687 | +0.07% | 85.7만 |
|---|
| 2026.03.31 | ₩59,963 | ₩61,941 | ₩59,963 | ₩61,313 | +2.25% | 124.4만 |
|---|
| 2026.03.30 | ₩59,963 | ₩60,271 | ₩59,402 | ₩59,816 | -0.25% | 86만 |
|---|
| 2026.03.27 | ₩60,444 | ₩60,578 | ₩59,362 | ₩59,482 | -1.59% | 99.2만 |
|---|
| 2026.03.26 | ₩59,816 | ₩60,792 | ₩59,683 | ₩60,671 | +1.43% | 78.8만 |
|---|
| 2026.03.25 | ₩60,244 | ₩60,752 | ₩59,469 | ₩60,150 | -0.16% | 86.8만 |
|---|
| 2026.03.24 | ₩58,280 | ₩60,524 | ₩58,280 | ₩59,723 | +2.48% | 125.1만 |
|---|
| 2026.03.23 | ₩60,124 | ₩60,765 | ₩58,841 | ₩59,015 | -1.84% | 159.2만 |
|---|
| 2026.03.20 | ₩59,389 | ₩59,509 | ₩58,360 | ₩58,574 | -1.37% | 643.5만 |
|---|
| 2026.03.19 | ₩58,266 | ₩59,643 | ₩57,919 | ₩59,295 | +1.77% | 111.2만 |
|---|
| 2026.03.18 | ₩58,681 | ₩59,015 | ₩58,280 | ₩58,440 | -0.41% | 144만 |
|---|
| 2026.03.17 | ₩59,309 | ₩60,017 | ₩58,854 | ₩58,881 | -0.72% | 113만 |
|---|
| 2026.03.16 | ₩58,574 | ₩59,148 | ₩58,387 | ₩58,667 | +0.16% | 85.8만 |
|---|
| 2026.03.13 | ₩58,921 | ₩59,228 | ₩57,826 | ₩57,986 | -1.59% | 93.4만 |
|---|
| 2026.03.12 | ₩57,625 | ₩59,175 | ₩57,438 | ₩58,574 | +1.65% | 172.8만 |
|---|
| 2026.03.11 | ₩59,228 | ₩59,549 | ₩58,053 | ₩58,707 | -0.88% | 128.1만 |
|---|
| 2026.03.10 | ₩59,843 | ₩60,925 | ₩58,988 | ₩59,456 | -0.65% | 173.7만 |
|---|
| 2026.03.09 | ₩59,095 | ₩60,591 | ₩57,558 | ₩59,803 | +1.20% | 152.3만 |
|---|
| 2026.03.06 | ₩60,297 | ₩60,818 | ₩59,108 | ₩60,244 | -0.09% | 174.3만 |
|---|
| 2026.03.05 | ₩62,128 | ₩62,809 | ₩61,847 | ₩62,061 | -0.11% | 102.7만 |
|---|
| 2026.03.04 | ₩62,983 | ₩63,410 | ₩62,195 | ₩62,569 | -0.66% | 121.3만 |
|---|
| 2026.03.03 | ₩62,355 | ₩64,038 | ₩61,339 | ₩62,983 | +1.01% | 106.6만 |
|---|
| 2026.03.02 | ₩61,500 | ₩63,972 | ₩61,099 | ₩63,704 | +3.58% | 92.4만 |
|---|
| 2026.02.27 | ₩64,265 | ₩64,720 | ₩61,593 | ₩62,208 | -3.20% | 150.2만 |
|---|
| 2026.02.26 | ₩65,602 | ₩66,564 | ₩64,800 | ₩65,882 | +0.43% | 73.2만 |
|---|
| 2026.02.25 | ₩65,521 | ₩66,083 | ₩64,626 | ₩65,508 | -0.02% | 84.3만 |
|---|
| 2026.02.24 | ₩64,412 | ₩65,080 | ₩63,811 | ₩64,974 | +0.87% | 107.2만 |
|---|
| 2026.02.23 | ₩66,323 | ₩67,218 | ₩64,025 | ₩64,506 | -2.74% | 133.2만 |
|---|
| 2026.02.20 | ₩65,495 | ₩66,604 | ₩64,493 | ₩66,564 | +1.63% | 189.7만 |
|---|
| 2026.02.19 | ₩65,708 | ₩65,895 | ₩64,787 | ₩65,575 | -0.20% | 98.5만 |
|---|
| 2026.02.18 | ₩66,136 | ₩67,258 | ₩66,002 | ₩66,109 | -0.04% | 97.9만 |
|---|
| 2026.02.17 | ₩66,417 | ₩67,191 | ₩65,655 | ₩66,149 | -0.40% | 97.1만 |
|---|
| 2026.02.13 | ₩65,308 | ₩66,243 | ₩64,626 | ₩66,109 | +1.23% | 76.6만 |
|---|
| 2026.02.12 | ₩66,510 | ₩67,539 | ₩63,918 | ₩65,308 | -1.81% | 116.6만 |
|---|
| 2026.02.11 | ₩68,153 | ₩68,501 | ₩65,722 | ₩65,802 | -3.45% | 108.4만 |
|---|
| 2026.02.10 | ₩68,501 | ₩68,715 | ₩66,871 | ₩67,539 | -1.40% | 100.7만 |
|---|
| 2026.02.09 | ₩68,554 | ₩68,995 | ₩68,220 | ₩68,541 | -0.02% | 74.6만 |
|---|
| 2026.02.06 | ₩67,392 | ₩68,715 | ₩66,804 | ₩68,675 | +1.90% | 110.5만 |
|---|
| 2026.02.05 | ₩66,684 | ₩67,325 | ₩65,388 | ₩66,657 | -0.04% | 123.8만 |
|---|
| 2026.02.04 | ₩66,123 | ₩67,686 | ₩65,869 | ₩66,844 | +1.09% | 102.2만 |
|---|
| 2026.02.03 | ₩64,933 | ₩66,430 | ₩64,626 | ₩65,615 | +1.05% | 145.4만 |
|---|
| 2026.02.02 | ₩63,223 | ₩65,094 | ₩62,782 | ₩64,720 | +2.37% | 125.5만 |
|---|
| 2026.01.30 | ₩62,956 | ₩63,998 | ₩62,956 | ₩63,544 | +0.93% | 163만 |
|---|
| 2026.01.29 | ₩63,076 | ₩63,170 | ₩62,248 | ₩63,130 | +0.08% | 143.5만 |
|---|
| 2026.01.28 | ₩62,154 | ₩63,637 | ₩61,780 | ₩62,529 | +0.60% | 116.9만 |
|---|
| 2026.01.27 | ₩62,034 | ₩62,529 | ₩61,233 | ₩62,088 | +0.09% | 113.8만 |
|---|
| 2026.01.26 | ₩61,567 | ₩62,034 | ₩60,979 | ₩61,820 | +0.41% | 146.1만 |
|---|
| 2026.01.23 | ₩63,410 | ₩63,651 | ₩61,152 | ₩61,380 | -3.20% | 211.3만 |
|---|
| 2026.01.22 | ₩64,012 | ₩64,920 | ₩63,397 | ₩63,597 | -0.65% | 219.1만 |
|---|
| 2026.01.21 | ₩62,248 | ₩66,390 | ₩61,460 | ₩63,905 | +2.66% | 462만 |
|---|
| 2026.01.20 | ₩63,811 | ₩64,947 | ₩63,464 | ₩63,865 | +0.08% | 312.9만 |
|---|
| 2026.01.16 | ₩64,813 | ₩65,388 | ₩64,733 | ₩64,800 | -0.02% | 180.5만 |
|---|
| 2026.01.15 | ₩63,838 | ₩64,920 | ₩63,678 | ₩64,813 | +1.53% | 106.9만 |
|---|
| 2026.01.14 | ₩62,101 | ₩64,185 | ₩61,901 | ₩63,838 | +2.80% | 134.6만 |
|---|
| 2026.01.13 | ₩63,811 | ₩63,905 | ₩61,954 | ₩62,141 | -2.62% | 159.7만 |
|---|
| 2026.01.12 | ₩64,132 | ₩64,426 | ₩63,410 | ₩64,105 | -0.04% | 112.1만 |
|---|
| 2026.01.09 | ₩64,332 | ₩65,241 | ₩63,811 | ₩64,546 | +0.33% | 133.8만 |
|---|
| 2026.01.08 | ₩62,782 | ₩64,893 | ₩62,595 | ₩64,225 | +2.30% | 118.9만 |
|---|
| 2026.01.07 | ₩63,103 | ₩63,544 | ₩61,767 | ₩62,742 | -0.57% | 168.6만 |
|---|
| 2026.01.06 | ₩62,849 | ₩63,557 | ₩62,448 | ₩63,424 | +0.91% | 102만 |
|---|
| 2026.01.05 | ₩62,635 | ₩64,145 | ₩62,542 | ₩62,916 | +0.45% | 176.6만 |
|---|
| 2026.01.02 | ₩61,660 | ₩63,143 | ₩61,005 | ₩62,849 | +1.93% | 87.5만 |
|---|
| 2025.12.31 | ₩62,261 | ₩62,422 | ₩61,446 | ₩61,486 | -1.24% | 101.5만 |
|---|
| 2025.12.30 | ₩62,328 | ₩62,529 | ₩61,861 | ₩62,181 | -0.24% | 73.2만 |
|---|
| 2025.12.29 | ₩63,157 | ₩63,330 | ₩62,221 | ₩62,261 | -1.42% | 52.8만 |
|---|
| 2025.12.26 | ₩63,050 | ₩63,544 | ₩62,782 | ₩63,010 | -0.06% | 58.2만 |
|---|
| 2025.12.24 | ₩63,223 | ₩63,370 | ₩62,796 | ₩63,050 | -0.27% | 47.4만 |
|---|
| 2025.12.23 | ₩63,931 | ₩64,159 | ₩63,183 | ₩63,223 | -1.11% | 72.2만 |
|---|
| 2025.12.22 | ₩63,090 | ₩64,265 | ₩63,010 | ₩63,918 | +1.31% | 72.9만 |
|---|
| 2025.12.19 | ₩63,798 | ₩64,372 | ₩62,863 | ₩63,170 | -0.98% | 276만 |
|---|
| 2025.12.18 | ₩64,907 | ₩65,348 | ₩64,065 | ₩64,145 | -1.17% | 90만 |
|---|
| 2025.12.17 | ₩64,292 | ₩65,294 | ₩64,292 | ₩64,599 | +0.48% | 83.5만 |
|---|
| 2025.12.16 | ₩64,599 | ₩64,720 | ₩63,771 | ₩64,252 | -0.54% | 94.4만 |
|---|
| 2025.12.15 | ₩65,708 | ₩65,842 | ₩64,185 | ₩64,306 | -2.14% | 105.3만 |
|---|
| 2025.12.12 | ₩65,455 | ₩65,642 | ₩64,453 | ₩65,067 | -0.59% | 90.1만 |
|---|
| 2025.12.11 | ₩64,733 | ₩65,842 | ₩64,720 | ₩65,201 | +0.72% | 75.5만 |
|---|
| 2025.12.10 | ₩62,301 | ₩65,134 | ₩62,088 | ₩64,773 | +3.97% | 107만 |
|---|
| 2025.12.09 | ₩62,462 | ₩63,544 | ₩62,208 | ₩62,301 | -0.26% | 76.9만 |
|---|
| 2025.12.08 | ₩63,063 | ₩63,718 | ₩62,408 | ₩62,462 | -0.95% | 88.6만 |
|---|
| 2025.12.05 | ₩62,382 | ₩63,344 | ₩62,261 | ₩63,143 | +1.22% | 81.6만 |
|---|
| 2025.12.04 | ₩62,061 | ₩62,729 | ₩61,714 | ₩62,702 | +1.03% | 135.2만 |
|---|
| 2025.12.03 | ₩61,607 | ₩62,622 | ₩61,473 | ₩62,328 | +1.17% | 140.5만 |
|---|
| 2025.12.02 | ₩62,141 | ₩62,448 | ₩61,446 | ₩61,446 | -1.12% | 78.1만 |
|---|
| 2025.12.01 | ₩60,925 | ₩62,208 | ₩60,925 | ₩62,034 | +1.82% | 98.1만 |
|---|
| 2025.11.28 | ₩61,861 | ₩61,861 | ₩61,339 | ₩61,486 | -0.60% | 37.9만 |
|---|
| 2025.11.26 | ₩61,166 | ₩61,967 | ₩60,658 | ₩61,460 | +0.48% | 71.4만 |
|---|
| 2025.11.25 | ₩60,164 | ₩61,754 | ₩60,164 | ₩61,393 | +2.04% | 132.4만 |
|---|
| 2025.11.24 | ₩60,204 | ₩60,565 | ₩59,562 | ₩59,937 | -0.44% | 143.1만 |
|---|
| 2025.11.21 | ₩58,293 | ₩60,311 | ₩58,053 | ₩59,736 | +2.48% | 104만 |
|---|
| 2025.11.20 | ₩59,028 | ₩59,616 | ₩57,545 | ₩57,785 | -2.11% | 138.5만 |
|---|
| 2025.11.19 | ₩57,451 | ₩58,627 | ₩57,251 | ₩58,467 | +1.77% | 91.2만 |
|---|
| 2025.11.18 | ₩56,690 | ₩57,772 | ₩56,610 | ₩57,451 | +1.34% | 120.4만 |
|---|
| 2025.11.17 | ₩58,694 | ₩59,122 | ₩56,810 | ₩56,970 | -2.94% | 138.8만 |
|---|
| 2025.11.14 | ₩58,454 | ₩59,162 | ₩57,799 | ₩58,921 | +0.80% | 99.2만 |
|---|
| 2025.11.13 | ₩59,816 | ₩60,244 | ₩58,454 | ₩58,761 | -1.76% | 113.8만 |
|---|
| 2025.11.12 | ₩60,284 | ₩60,858 | ₩59,709 | ₩60,097 | -0.31% | 108.5만 |
|---|
| 2025.11.11 | ₩59,816 | ₩60,297 | ₩59,148 | ₩60,057 | +0.40% | 84.5만 |
|---|
| 2025.11.10 | ₩59,402 | ₩60,551 | ₩58,868 | ₩59,616 | +0.36% | 129.8만 |
|---|
| 2025.11.07 | ₩58,253 | ₩59,322 | ₩57,478 | ₩59,295 | +1.79% | 189만 |
|---|
| 2025.11.06 | ₩59,269 | ₩59,870 | ₩58,400 | ₩58,507 | -1.28% | 137.5만 |
|---|
| 2025.11.05 | ₩59,549 | ₩60,524 | ₩59,162 | ₩59,349 | -0.34% | 107.9만 |
|---|
| 2025.11.04 | ₩59,469 | ₩59,937 | ₩58,494 | ₩59,723 | +0.43% | 130.7만 |
|---|
| 2025.11.03 | ₩59,776 | ₩60,471 | ₩59,068 | ₩59,790 | +0.02% | 132만 |
|---|
| 2025.10.31 | ₩59,415 | ₩60,337 | ₩58,788 | ₩60,110 | +1.17% | 170.6만 |
|---|
| 2025.10.30 | ₩60,190 | ₩60,992 | ₩59,482 | ₩59,522 | -1.11% | 143.3만 |
|---|
| 2025.10.29 | ₩60,404 | ₩61,299 | ₩59,656 | ₩60,230 | -0.29% | 119.1만 |
|---|
| 2025.10.28 | ₩61,460 | ₩61,647 | ₩60,418 | ₩60,711 | -1.22% | 92.8만 |
|---|
| 2025.10.27 | ₩61,714 | ₩61,714 | ₩60,952 | ₩61,500 | -0.35% | 102만 |
|---|
| 2025.10.24 | ₩60,992 | ₩61,500 | ₩60,658 | ₩61,112 | +0.20% | 104.8만 |
|---|
| 2025.10.23 | ₩60,792 | ₩60,992 | ₩59,736 | ₩60,217 | -0.95% | 121.4만 |
|---|
| 2025.10.22 | ₩61,139 | ₩61,700 | ₩60,484 | ₩60,778 | -0.59% | 208.2만 |
|---|
| 2025.10.21 | ₩61,166 | ₩62,074 | ₩60,738 | ₩60,792 | -0.61% | 184.5만 |
|---|
| 2025.10.20 | ₩61,473 | ₩62,181 | ₩61,045 | ₩61,727 | +0.41% | 173.4만 |
|---|
| 2025.10.17 | ₩60,297 | ₩61,633 | ₩58,868 | ₩61,406 | +1.84% | 346.5만 |
|---|
| 2025.10.16 | ₩67,098 | ₩67,138 | ₩62,729 | ₩62,822 | -6.37% | 212.9만 |
|---|
| 2025.10.15 | ₩68,942 | ₩69,075 | ₩66,857 | ₩67,472 | -2.13% | 140.6만 |
|---|
| 2025.10.14 | ₩66,336 | ₩68,701 | ₩66,189 | ₩68,554 | +3.34% | 158.1만 |
|---|
| 2025.10.13 | ₩66,443 | ₩67,485 | ₩66,083 | ₩67,151 | +1.07% | 123만 |
|---|
| 2025.10.10 | ₩68,875 | ₩69,049 | ₩65,201 | ₩65,241 | -5.28% | 108.1만 |
|---|