시장 데이터를 불러오는 중
전체 종목
Bank OZK - 4.625% Series A Non-Cumulative Perpetual Preferred Stock 과거 주가
Bank OZK - 4.625% Series A Non-Cumulative Perpetual Preferred Stock · OZKAP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bank OZK - 4.625% Series A Non-Cumulative Perpetual Preferred Stock · OZKAP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,060 | ₩20,181 | ₩19,813 | ₩20,046 | -0.07% | 2.7만 |
| 2026.10.08 | ₩19,821 | ₩19,966 | ₩19,631 | ₩19,966 | +0.73% | 2.9만 |
| 2026.10.07 | ₩19,778 | ₩19,845 | ₩19,644 | ₩19,738 | -0.20% | 5.3만 |
| 2026.10.06 | ₩20,046 | ₩20,046 | ₩19,711 | ₩19,778 | -1.34% | 3.3만 |
| 2026.10.05 | ₩19,979 | ₩20,067 | ₩19,792 | ₩19,845 | -0.67% | 3.2만 |
| 2026.10.02 | ₩19,966 | ₩19,979 | ₩19,711 | ₩19,953 | -0.07% | 3.2만 |
| 2026.10.01 | ₩19,751 | ₩20,114 | ₩19,671 | ₩19,792 | +0.20% | 4.5만 |
| 2026.09.30 | ₩20,006 | ₩20,114 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,604 |
| -2.01% |
| 10.2만 |
| 2026.09.29 | ₩20,114 | ₩20,333 | ₩19,792 | ₩19,872 | -1.20% | 4.4만 |
|---|
| 2026.09.28 | ₩20,114 | ₩20,406 | ₩19,671 | ₩19,966 | -0.73% | 6.7만 |
|---|
| 2026.09.25 | ₩20,335 | ₩20,335 | ₩20,046 | ₩20,127 | -1.02% | 3.7만 |
|---|
| 2026.09.24 | ₩20,127 | ₩20,489 | ₩20,127 | ₩20,248 | +0.60% | 2.1만 |
|---|
| 2026.09.23 | ₩20,382 | ₩20,382 | ₩20,194 | ₩20,248 | -0.66% | 5.1만 |
|---|
| 2026.09.22 | ₩20,502 | ₩20,516 | ₩20,301 | ₩20,435 | -0.33% | 7.8만 |
|---|
| 2026.09.21 | ₩20,556 | ₩20,636 | ₩20,435 | ₩20,516 | -0.20% | 3만 |
|---|
| 2026.09.18 | ₩20,476 | ₩20,650 | ₩20,395 | ₩20,543 | +0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩20,489 | ₩20,650 | ₩20,449 | ₩20,476 | -0.07% | 2.5만 |
|---|
| 2026.09.16 | ₩20,382 | ₩20,569 | ₩20,341 | ₩20,489 | +0.53% | 5.7만 |
|---|
| 2026.09.15 | ₩20,516 | ₩20,603 | ₩20,408 | ₩20,476 | -0.20% | 5.3만 |
|---|
| 2026.09.14 | ₩20,757 | ₩20,811 | ₩20,422 | ₩20,516 | -1.16% | 8.4만 |
|---|
| 2026.09.11 | ₩20,784 | ₩21,267 | ₩20,551 | ₩20,784 | 0.00% | 4.9만 |
|---|
| 2026.09.10 | ₩20,797 | ₩21,052 | ₩20,476 | ₩20,623 | -0.84% | 10만 |
|---|
| 2026.09.09 | ₩20,985 | ₩21,361 | ₩20,784 | ₩20,838 | -0.70% | 5.1만 |
|---|
| 2026.09.08 | ₩20,998 | ₩21,374 | ₩20,998 | ₩21,025 | +0.13% | 7.2만 |
|---|
| 2026.09.04 | ₩21,173 | ₩21,441 | ₩20,985 | ₩21,146 | -0.13% | 4.1만 |
|---|
| 2026.09.03 | ₩21,454 | ₩21,488 | ₩20,864 | ₩20,985 | -2.19% | 6.4만 |
|---|
| 2026.09.02 | ₩21,387 | ₩21,441 | ₩21,200 | ₩21,293 | -0.44% | 5.7만 |
|---|
| 2026.09.01 | ₩21,481 | ₩21,535 | ₩21,334 | ₩21,441 | -0.19% | 6.5만 |
|---|
| 2026.08.31 | ₩21,656 | ₩21,656 | ₩21,468 | ₩21,588 | -0.31% | 2.5만 |
|---|
| 2026.08.28 | ₩21,791 | ₩21,816 | ₩21,588 | ₩21,622 | -0.78% | 1.2만 |
|---|
| 2026.08.27 | ₩21,790 | ₩21,843 | ₩21,723 | ₩21,763 | -0.12% | 1.6만 |
|---|
| 2026.08.26 | ₩21,790 | ₩21,843 | ₩21,790 | ₩21,843 | +0.25% | 1.8만 |
|---|
| 2026.08.25 | ₩21,669 | ₩21,843 | ₩21,669 | ₩21,843 | +0.80% | 2만 |
|---|
| 2026.08.24 | ₩21,656 | ₩21,682 | ₩21,548 | ₩21,669 | +0.06% | 3.5만 |
|---|
| 2026.08.21 | ₩21,662 | ₩21,702 | ₩21,602 | ₩21,682 | +0.09% | 2.3만 |
|---|
| 2026.08.20 | ₩21,816 | ₩21,816 | ₩21,626 | ₩21,736 | -0.37% | 1.3만 |
|---|
| 2026.08.19 | ₩21,723 | ₩21,803 | ₩21,579 | ₩21,776 | +0.25% | 3만 |
|---|
| 2026.08.18 | ₩21,669 | ₩21,763 | ₩21,562 | ₩21,656 | -0.06% | 1.5만 |
|---|
| 2026.08.17 | ₩21,790 | ₩21,790 | ₩21,562 | ₩21,662 | -0.58% | 4.8만 |
|---|
| 2026.08.14 | ₩21,723 | ₩21,749 | ₩21,593 | ₩21,682 | -0.19% | 1만 |
|---|
| 2026.08.13 | ₩21,723 | ₩21,723 | ₩21,575 | ₩21,635 | -0.40% | 1.3만 |
|---|
| 2026.08.12 | ₩21,588 | ₩21,709 | ₩21,562 | ₩21,642 | +0.25% | 2.3만 |
|---|
| 2026.08.11 | ₩21,629 | ₩21,706 | ₩21,572 | ₩21,595 | -0.15% | 2.2만 |
|---|
| 2026.08.10 | ₩21,602 | ₩21,723 | ₩21,575 | ₩21,696 | +0.43% | 2.4만 |
|---|
| 2026.08.07 | ₩21,682 | ₩21,709 | ₩21,615 | ₩21,669 | -0.06% | 1.2만 |
|---|
| 2026.08.06 | ₩21,642 | ₩21,736 | ₩21,642 | ₩21,727 | +0.39% | 1.7만 |
|---|
| 2026.08.05 | ₩21,723 | ₩21,723 | ₩21,642 | ₩21,642 | -0.37% | 1.6만 |
|---|
| 2026.08.04 | ₩21,588 | ₩21,723 | ₩21,575 | ₩21,629 | +0.19% | 3.1만 |
|---|
| 2026.08.03 | ₩21,588 | ₩21,723 | ₩21,508 | ₩21,588 | 0.00% | 2.9만 |
|---|
| 2026.07.31 | ₩22,138 | ₩22,152 | ₩21,843 | ₩21,843 | -1.33% | 3.5만 |
|---|
| 2026.07.30 | ₩22,051 | ₩22,152 | ₩22,004 | ₩22,152 | +0.46% | 1.3만 |
|---|
| 2026.07.29 | ₩22,138 | ₩22,138 | ₩22,018 | ₩22,111 | -0.12% | 1.2만 |
|---|
| 2026.07.28 | ₩21,925 | ₩22,058 | ₩21,925 | ₩22,058 | +0.61% | 1.2만 |
|---|
| 2026.07.27 | ₩21,964 | ₩21,991 | ₩21,883 | ₩21,977 | +0.06% | 1.6만 |
|---|
| 2026.07.24 | ₩21,977 | ₩22,031 | ₩21,790 | ₩21,977 | 0.00% | 2.1만 |
|---|
| 2026.07.23 | ₩21,830 | ₩21,991 | ₩21,790 | ₩21,924 | +0.43% | 3.9만 |
|---|
| 2026.07.22 | ₩22,044 | ₩22,071 | ₩21,937 | ₩21,937 | -0.49% | 2.8만 |
|---|
| 2026.07.21 | ₩22,004 | ₩22,138 | ₩22,004 | ₩22,018 | +0.06% | 2.1만 |
|---|
| 2026.07.20 | ₩22,111 | ₩22,111 | ₩21,997 | ₩22,018 | -0.42% | 2만 |
|---|
| 2026.07.17 | ₩21,977 | ₩22,091 | ₩21,964 | ₩22,058 | +0.37% | 2.2만 |
|---|
| 2026.07.16 | ₩22,018 | ₩22,058 | ₩21,991 | ₩22,031 | +0.06% | 1.8만 |
|---|
| 2026.07.15 | ₩22,038 | ₩22,111 | ₩22,031 | ₩22,098 | +0.27% | 8.8천 |
|---|
| 2026.07.14 | ₩21,924 | ₩22,058 | ₩21,924 | ₩21,937 | +0.06% | 1.9만 |
|---|
| 2026.07.13 | ₩21,656 | ₩21,924 | ₩21,656 | ₩21,877 | +1.02% | 3만 |
|---|
| 2026.07.10 | ₩21,521 | ₩21,656 | ₩21,521 | ₩21,642 | +0.56% | 1.5만 |
|---|
| 2026.07.09 | ₩21,575 | ₩21,588 | ₩21,508 | ₩21,588 | +0.06% | 3.6만 |
|---|
| 2026.07.08 | ₩21,468 | ₩21,602 | ₩21,468 | ₩21,468 | 0.00% | 3.1만 |
|---|
| 2026.07.07 | ₩21,610 | ₩21,642 | ₩21,468 | ₩21,521 | -0.41% | 3.9만 |
|---|
| 2026.07.06 | ₩21,656 | ₩21,693 | ₩21,481 | ₩21,588 | -0.31% | 2.3만 |
|---|
| 2026.07.02 | ₩21,548 | ₩21,682 | ₩21,454 | ₩21,456 | -0.43% | 2.7만 |
|---|
| 2026.07.01 | ₩21,401 | ₩21,776 | ₩21,401 | ₩21,454 | +0.25% | 1.8만 |
|---|
| 2026.06.30 | ₩21,819 | ₩21,819 | ₩21,320 | ₩21,320 | -2.29% | 13.1만 |
|---|
| 2026.06.29 | ₩21,629 | ₩21,823 | ₩21,575 | ₩21,629 | 0.00% | 3.8만 |
|---|
| 2026.06.26 | ₩21,508 | ₩21,723 | ₩21,508 | ₩21,656 | +0.69% | 2.2만 |
|---|
| 2026.06.25 | ₩21,656 | ₩21,723 | ₩21,481 | ₩21,696 | +0.19% | 3.6만 |
|---|
| 2026.06.24 | ₩21,669 | ₩21,857 | ₩21,595 | ₩21,656 | -0.06% | 3만 |
|---|
| 2026.06.23 | ₩21,642 | ₩21,702 | ₩21,615 | ₩21,696 | +0.25% | 1.4만 |
|---|
| 2026.06.22 | ₩21,723 | ₩21,723 | ₩21,602 | ₩21,642 | -0.37% | 3.3만 |
|---|
| 2026.06.18 | ₩21,991 | ₩22,004 | ₩21,696 | ₩21,696 | -1.34% | 1.3만 |
|---|
| 2026.06.17 | ₩21,930 | ₩22,043 | ₩21,790 | ₩21,910 | -0.09% | 5.3만 |
|---|
| 2026.06.16 | ₩21,937 | ₩21,964 | ₩21,843 | ₩21,937 | 0.00% | 2만 |
|---|
| 2026.06.15 | ₩21,964 | ₩21,964 | ₩21,830 | ₩21,937 | -0.12% | 2.3만 |
|---|
| 2026.06.12 | ₩21,857 | ₩21,951 | ₩21,783 | ₩21,816 | -0.18% | 1.8만 |
|---|
| 2026.06.11 | ₩21,803 | ₩21,964 | ₩21,803 | ₩21,937 | +0.62% | 2.4만 |
|---|
| 2026.06.10 | ₩21,823 | ₩21,843 | ₩21,749 | ₩21,843 | +0.09% | 1.4만 |
|---|
| 2026.06.09 | ₩21,816 | ₩21,924 | ₩21,682 | ₩21,816 | 0.00% | 3만 |
|---|
| 2026.06.08 | ₩21,749 | ₩21,924 | ₩21,749 | ₩21,863 | +0.52% | 3.4만 |
|---|
| 2026.06.05 | ₩21,857 | ₩21,924 | ₩21,736 | ₩21,816 | -0.18% | 2만 |
|---|
| 2026.06.04 | ₩21,883 | ₩21,991 | ₩21,857 | ₩21,964 | +0.37% | 7.5천 |
|---|
| 2026.06.03 | ₩21,890 | ₩21,920 | ₩21,790 | ₩21,897 | +0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩21,816 | ₩22,071 | ₩21,816 | ₩21,964 | +0.68% | 2만 |
|---|
| 2026.06.01 | ₩21,977 | ₩22,018 | ₩21,803 | ₩21,816 | -0.73% | 1.3만 |
|---|
| 2026.05.29 | ₩22,152 | ₩22,152 | ₩21,890 | ₩21,924 | -1.03% | 2.8만 |
|---|
| 2026.05.28 | ₩22,189 | ₩22,192 | ₩22,105 | ₩22,145 | -0.20% | 2만 |
|---|
| 2026.05.27 | ₩22,125 | ₩22,204 | ₩22,044 | ₩22,070 | -0.25% | 1.4만 |
|---|
| 2026.05.26 | ₩21,937 | ₩22,138 | ₩21,870 | ₩22,085 | +0.67% | 1.9만 |
|---|
| 2026.05.22 | ₩21,857 | ₩21,964 | ₩21,857 | ₩21,937 | +0.37% | 1만 |
|---|
| 2026.05.21 | ₩22,004 | ₩22,004 | ₩21,803 | ₩21,937 | -0.30% | 2.2만 |
|---|
| 2026.05.20 | ₩21,816 | ₩21,984 | ₩21,816 | ₩21,937 | +0.55% | 1.1만 |
|---|
| 2026.05.19 | ₩22,071 | ₩22,071 | ₩21,803 | ₩21,870 | -0.91% | 3만 |
|---|
| 2026.05.18 | ₩22,125 | ₩22,125 | ₩21,910 | ₩22,004 | -0.55% | 2.2만 |
|---|
| 2026.05.15 | ₩22,044 | ₩22,125 | ₩21,870 | ₩22,085 | +0.18% | 3.4만 |
|---|
| 2026.05.14 | ₩21,790 | ₩22,044 | ₩21,790 | ₩22,044 | +1.17% | 1.6만 |
|---|
| 2026.05.13 | ₩21,964 | ₩22,071 | ₩21,857 | ₩21,877 | -0.40% | 2.5만 |
|---|
| 2026.05.12 | ₩22,205 | ₩22,205 | ₩21,857 | ₩21,883 | -1.45% | 2.4만 |
|---|
| 2026.05.11 | ₩22,219 | ₩22,292 | ₩22,058 | ₩22,192 | -0.12% | 3.5만 |
|---|
| 2026.05.08 | ₩22,174 | ₩22,339 | ₩22,174 | ₩22,259 | +0.38% | 2.1만 |
|---|
| 2026.05.07 | ₩22,246 | ₩22,259 | ₩22,165 | ₩22,165 | -0.36% | 1.7만 |
|---|
| 2026.05.06 | ₩22,205 | ₩22,286 | ₩22,138 | ₩22,178 | -0.12% | 3.1만 |
|---|
| 2026.05.05 | ₩22,246 | ₩22,326 | ₩22,192 | ₩22,205 | -0.18% | 1.5만 |
|---|
| 2026.05.04 | ₩22,259 | ₩22,326 | ₩22,192 | ₩22,205 | -0.24% | 3.1만 |
|---|
| 2026.05.01 | ₩22,125 | ₩22,326 | ₩21,924 | ₩22,178 | +0.24% | 1.6만 |
|---|
| 2026.04.30 | ₩22,447 | ₩22,594 | ₩22,393 | ₩22,527 | +0.36% | 2.3만 |
|---|
| 2026.04.29 | ₩22,460 | ₩22,460 | ₩22,272 | ₩22,447 | -0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩22,353 | ₩22,447 | ₩22,259 | ₩22,432 | +0.35% | 1.8만 |
|---|
| 2026.04.27 | ₩22,205 | ₩22,447 | ₩22,205 | ₩22,373 | +0.75% | 2.2만 |
|---|
| 2026.04.24 | ₩22,326 | ₩22,393 | ₩22,192 | ₩22,353 | +0.12% | 1.3만 |
|---|
| 2026.04.23 | ₩22,138 | ₩22,339 | ₩22,125 | ₩22,339 | +0.91% | 2.8만 |
|---|
| 2026.04.22 | ₩22,138 | ₩22,373 | ₩22,125 | ₩22,219 | +0.36% | 3.7만 |
|---|
| 2026.04.21 | ₩22,326 | ₩22,378 | ₩22,071 | ₩22,259 | -0.30% | 2.3만 |
|---|
| 2026.04.20 | ₩22,313 | ₩22,427 | ₩22,259 | ₩22,299 | -0.06% | 2.1만 |
|---|
| 2026.04.17 | ₩22,279 | ₩22,393 | ₩22,219 | ₩22,393 | +0.51% | 1.9만 |
|---|
| 2026.04.16 | ₩22,353 | ₩22,380 | ₩22,246 | ₩22,299 | -0.24% | 2.1만 |
|---|
| 2026.04.15 | ₩22,406 | ₩22,420 | ₩22,259 | ₩22,272 | -0.60% | 3.5만 |
|---|
| 2026.04.14 | ₩22,219 | ₩22,420 | ₩22,111 | ₩22,393 | +0.78% | 3.9만 |
|---|
| 2026.04.13 | ₩22,165 | ₩22,246 | ₩22,058 | ₩22,111 | -0.24% | 2만 |
|---|
| 2026.04.10 | ₩22,111 | ₩22,246 | ₩21,991 | ₩22,246 | +0.61% | 1.8만 |
|---|
| 2026.04.09 | ₩21,897 | ₩22,125 | ₩21,883 | ₩22,111 | +0.98% | 2.1만 |
|---|
| 2026.04.08 | ₩21,951 | ₩22,018 | ₩21,857 | ₩22,004 | +0.24% | 4.1만 |
|---|
| 2026.04.07 | ₩21,763 | ₩21,830 | ₩21,682 | ₩21,830 | +0.31% | 1.3만 |
|---|
| 2026.04.06 | ₩21,575 | ₩21,763 | ₩21,562 | ₩21,763 | +0.87% | 3만 |
|---|
| 2026.04.02 | ₩21,186 | ₩21,521 | ₩21,186 | ₩21,454 | +1.27% | 2.9만 |
|---|
| 2026.04.01 | ₩21,320 | ₩21,642 | ₩21,200 | ₩21,293 | -0.13% | 5.7만 |
|---|
| 2026.03.31 | ₩21,857 | ₩21,857 | ₩21,133 | ₩21,133 | -3.31% | 16.3만 |
|---|
| 2026.03.30 | ₩21,763 | ₩21,830 | ₩21,682 | ₩21,830 | +0.31% | 2만 |
|---|
| 2026.03.27 | ₩21,883 | ₩21,883 | ₩21,723 | ₩21,763 | -0.55% | 3.5만 |
|---|
| 2026.03.26 | ₩22,032 | ₩22,098 | ₩21,883 | ₩21,991 | -0.19% | 2만 |
|---|
| 2026.03.25 | ₩22,044 | ₩22,125 | ₩21,883 | ₩22,111 | +0.30% | 2.1만 |
|---|
| 2026.03.24 | ₩22,085 | ₩22,098 | ₩21,857 | ₩21,964 | -0.55% | 1.3만 |
|---|
| 2026.03.23 | ₩21,816 | ₩22,097 | ₩21,816 | ₩22,085 | +1.23% | 2.1만 |
|---|
| 2026.03.20 | ₩22,152 | ₩22,152 | ₩21,790 | ₩21,897 | -1.15% | 1.4만 |
|---|
| 2026.03.19 | ₩22,125 | ₩22,125 | ₩21,883 | ₩22,018 | -0.48% | 1.7만 |
|---|
| 2026.03.18 | ₩22,192 | ₩22,259 | ₩22,018 | ₩22,205 | +0.06% | 1.9만 |
|---|
| 2026.03.17 | ₩22,125 | ₩22,259 | ₩22,018 | ₩22,111 | -0.06% | 2.2만 |
|---|
| 2026.03.16 | ₩22,259 | ₩22,259 | ₩22,018 | ₩22,152 | -0.48% | 2만 |
|---|
| 2026.03.13 | ₩22,044 | ₩22,205 | ₩22,031 | ₩22,125 | +0.36% | 2.4만 |
|---|
| 2026.03.12 | ₩22,102 | ₩22,259 | ₩22,018 | ₩22,192 | +0.41% | 3.2만 |
|---|
| 2026.03.11 | ₩22,125 | ₩22,205 | ₩22,085 | ₩22,085 | -0.18% | 1.4만 |
|---|
| 2026.03.10 | ₩21,937 | ₩22,178 | ₩21,937 | ₩22,125 | +0.86% | 1.3만 |
|---|
| 2026.03.09 | ₩22,192 | ₩22,259 | ₩21,951 | ₩22,071 | -0.54% | 3.2만 |
|---|
| 2026.03.06 | ₩22,259 | ₩22,393 | ₩22,119 | ₩22,299 | +0.18% | 2.5만 |
|---|
| 2026.03.05 | ₩22,223 | ₩22,299 | ₩22,217 | ₩22,299 | +0.34% | 1.4만 |
|---|
| 2026.03.04 | ₩22,111 | ₩22,326 | ₩22,111 | ₩22,326 | +0.97% | 1.6만 |
|---|
| 2026.03.03 | ₩21,937 | ₩22,259 | ₩21,937 | ₩22,259 | +1.47% | 2.5만 |
|---|
| 2026.03.02 | ₩21,937 | ₩22,326 | ₩21,883 | ₩22,158 | +1.01% | 2.1만 |
|---|
| 2026.02.27 | ₩22,326 | ₩22,393 | ₩21,883 | ₩21,937 | -1.74% | 7.9만 |
|---|
| 2026.02.26 | ₩22,339 | ₩22,406 | ₩22,339 | ₩22,339 | 0.00% | 1.1만 |
|---|
| 2026.02.25 | ₩22,299 | ₩22,406 | ₩22,286 | ₩22,406 | +0.48% | 1.9만 |
|---|
| 2026.02.24 | ₩22,393 | ₩22,393 | ₩22,252 | ₩22,360 | -0.15% | 2.3만 |
|---|
| 2026.02.23 | ₩22,554 | ₩22,621 | ₩22,259 | ₩22,326 | -1.01% | 3만 |
|---|
| 2026.02.20 | ₩22,621 | ₩22,708 | ₩22,527 | ₩22,527 | -0.41% | 1.2만 |
|---|
| 2026.02.19 | ₩22,634 | ₩22,661 | ₩22,406 | ₩22,634 | 0.00% | 1.7만 |
|---|
| 2026.02.18 | ₩22,675 | ₩22,695 | ₩22,567 | ₩22,621 | -0.24% | 2만 |
|---|
| 2026.02.17 | ₩22,554 | ₩22,688 | ₩22,420 | ₩22,688 | +0.59% | 3.3만 |
|---|
| 2026.02.13 | ₩22,246 | ₩22,500 | ₩22,192 | ₩22,393 | +0.66% | 2.8만 |
|---|
| 2026.02.12 | ₩22,313 | ₩22,313 | ₩22,192 | ₩22,219 | -0.42% | 2.2만 |
|---|
| 2026.02.11 | ₩22,276 | ₩22,286 | ₩22,192 | ₩22,229 | -0.21% | 3.4만 |
|---|
| 2026.02.10 | ₩22,111 | ₩22,313 | ₩22,111 | ₩22,286 | +0.79% | 2.2만 |
|---|
| 2026.02.09 | ₩22,192 | ₩22,192 | ₩22,062 | ₩22,098 | -0.42% | 1.8만 |
|---|
| 2026.02.06 | ₩22,125 | ₩22,219 | ₩22,058 | ₩22,125 | 0.00% | 4.1만 |
|---|
| 2026.02.05 | ₩22,152 | ₩22,232 | ₩22,004 | ₩22,004 | -0.67% | 2.3만 |
|---|
| 2026.02.04 | ₩22,192 | ₩22,250 | ₩22,125 | ₩22,152 | -0.18% | 1.6만 |
|---|
| 2026.02.03 | ₩22,212 | ₩22,346 | ₩22,058 | ₩22,152 | -0.27% | 3.5만 |
|---|
| 2026.02.02 | ₩22,138 | ₩22,353 | ₩22,125 | ₩22,165 | +0.12% | 3.6만 |
|---|
| 2026.01.30 | ₩22,353 | ₩22,500 | ₩22,339 | ₩22,460 | +0.48% | 3.1만 |
|---|
| 2026.01.29 | ₩22,460 | ₩22,460 | ₩22,286 | ₩22,339 | -0.54% | 1.8만 |
|---|
| 2026.01.28 | ₩22,473 | ₩22,473 | ₩22,286 | ₩22,433 | -0.18% | 3.9만 |
|---|
| 2026.01.27 | ₩22,608 | ₩22,608 | ₩22,237 | ₩22,420 | -0.83% | 11.3만 |
|---|
| 2026.01.26 | ₩22,701 | ₩22,701 | ₩22,567 | ₩22,634 | -0.30% | 2.2만 |
|---|
| 2026.01.23 | ₩22,849 | ₩22,932 | ₩22,594 | ₩22,715 | -0.59% | 3.5만 |
|---|
| 2026.01.22 | ₩22,728 | ₩22,943 | ₩22,668 | ₩22,889 | +0.71% | 1.9만 |
|---|
| 2026.01.21 | ₩22,541 | ₩22,735 | ₩22,527 | ₩22,701 | +0.71% | 3.6만 |
|---|
| 2026.01.20 | ₩22,594 | ₩22,634 | ₩22,460 | ₩22,541 | -0.24% | 3.5만 |
|---|
| 2026.01.16 | ₩22,541 | ₩22,782 | ₩22,500 | ₩22,728 | +0.83% | 3만 |
|---|
| 2026.01.15 | ₩22,413 | ₩22,541 | ₩22,413 | ₩22,514 | +0.45% | 1.3만 |
|---|
| 2026.01.14 | ₩22,339 | ₩22,420 | ₩22,232 | ₩22,353 | +0.06% | 3.8만 |
|---|
| 2026.01.13 | ₩22,326 | ₩22,420 | ₩22,205 | ₩22,286 | -0.18% | 2.9만 |
|---|
| 2026.01.12 | ₩22,219 | ₩22,259 | ₩22,138 | ₩22,192 | -0.12% | 5.8만 |
|---|
| 2026.01.09 | ₩22,339 | ₩22,460 | ₩22,259 | ₩22,326 | -0.06% | 4.1만 |
|---|
| 2026.01.08 | ₩22,313 | ₩22,541 | ₩22,192 | ₩22,339 | +0.12% | 1.9만 |
|---|
| 2026.01.07 | ₩22,219 | ₩22,487 | ₩22,192 | ₩22,400 | +0.81% | 2.2만 |
|---|
| 2026.01.06 | ₩22,313 | ₩22,420 | ₩22,259 | ₩22,313 | 0.00% | 1.9만 |
|---|
| 2026.01.05 | ₩22,581 | ₩22,621 | ₩22,447 | ₩22,460 | -0.53% | 2.6만 |
|---|
| 2026.01.02 | ₩22,152 | ₩22,478 | ₩22,152 | ₩22,406 | +1.15% | 2.1만 |
|---|
| 2025.12.31 | ₩22,299 | ₩22,425 | ₩22,152 | ₩22,152 | -0.66% | 9.8만 |
|---|
| 2025.12.30 | ₩22,527 | ₩22,579 | ₩22,272 | ₩22,514 | -0.06% | 7.4만 |
|---|
| 2025.12.29 | ₩22,058 | ₩22,205 | ₩21,993 | ₩22,192 | +0.61% | 7.8만 |
|---|
| 2025.12.26 | ₩21,816 | ₩21,991 | ₩21,656 | ₩21,964 | +0.68% | 4.7만 |
|---|
| 2025.12.24 | ₩21,588 | ₩21,870 | ₩21,521 | ₩21,816 | +1.06% | 3.6만 |
|---|
| 2025.12.23 | ₩21,749 | ₩21,877 | ₩21,347 | ₩21,387 | -1.66% | 9만 |
|---|
| 2025.12.22 | ₩21,937 | ₩22,044 | ₩21,763 | ₩21,816 | -0.55% | 5.8만 |
|---|
| 2025.12.19 | ₩21,883 | ₩22,095 | ₩21,857 | ₩22,004 | +0.55% | 2.8만 |
|---|
| 2025.12.18 | ₩21,993 | ₩22,291 | ₩21,816 | ₩21,816 | -0.80% | 5.6만 |
|---|
| 2025.12.17 | ₩22,071 | ₩22,192 | ₩21,924 | ₩21,951 | -0.55% | 3.1만 |
|---|
| 2025.12.16 | ₩21,910 | ₩22,098 | ₩21,910 | ₩22,085 | +0.80% | 2.8만 |
|---|
| 2025.12.15 | ₩22,085 | ₩22,111 | ₩21,803 | ₩21,977 | -0.49% | 4.3만 |
|---|
| 2025.12.12 | ₩22,044 | ₩22,393 | ₩21,897 | ₩21,910 | -0.61% | 2.7만 |
|---|
| 2025.12.11 | ₩21,937 | ₩22,158 | ₩21,883 | ₩22,011 | +0.34% | 3.9만 |
|---|
| 2025.12.10 | ₩21,857 | ₩22,031 | ₩21,823 | ₩21,883 | +0.12% | 5만 |
|---|
| 2025.12.09 | ₩22,125 | ₩22,125 | ₩21,883 | ₩21,883 | -1.09% | 3.4만 |
|---|
| 2025.12.08 | ₩22,111 | ₩22,125 | ₩21,843 | ₩21,924 | -0.85% | 4.6만 |
|---|
| 2025.12.05 | ₩22,044 | ₩22,178 | ₩22,044 | ₩22,098 | +0.24% | 1.5만 |
|---|
| 2025.12.04 | ₩22,322 | ₩22,322 | ₩22,125 | ₩22,205 | -0.52% | 1.2만 |
|---|
| 2025.12.03 | ₩22,085 | ₩22,272 | ₩21,991 | ₩22,136 | +0.23% | 2.2만 |
|---|
| 2025.12.02 | ₩22,101 | ₩22,313 | ₩22,101 | ₩22,192 | +0.41% | 8천 |
|---|
| 2025.12.01 | ₩21,951 | ₩22,205 | ₩21,951 | ₩22,138 | +0.86% | 2만 |
|---|
| 2025.11.28 | ₩22,111 | ₩22,326 | ₩21,816 | ₩21,951 | -0.73% | 4.4만 |
|---|
| 2025.11.26 | ₩21,991 | ₩22,262 | ₩21,991 | ₩22,205 | +0.98% | 1.7만 |
|---|
| 2025.11.25 | ₩22,004 | ₩22,401 | ₩21,883 | ₩22,125 | +0.55% | 2.2만 |
|---|
| 2025.11.24 | ₩21,951 | ₩22,258 | ₩21,897 | ₩21,897 | -0.24% | 5.3만 |
|---|
| 2025.11.21 | ₩21,991 | ₩22,125 | ₩21,870 | ₩21,870 | -0.55% | 3.7만 |
|---|
| 2025.11.20 | ₩22,225 | ₩22,393 | ₩21,910 | ₩21,910 | -1.42% | 3.6만 |
|---|
| 2025.11.19 | ₩22,138 | ₩22,353 | ₩22,058 | ₩22,058 | -0.36% | 2.5만 |
|---|
| 2025.11.18 | ₩22,071 | ₩22,342 | ₩22,071 | ₩22,192 | +0.55% | 1.5만 |
|---|
| 2025.11.17 | ₩22,527 | ₩22,554 | ₩22,138 | ₩22,259 | -1.19% | 2.5만 |
|---|
| 2025.11.14 | ₩22,313 | ₩22,675 | ₩22,004 | ₩22,232 | -0.36% | 2.5만 |
|---|
| 2025.11.13 | ₩22,272 | ₩22,433 | ₩22,125 | ₩22,152 | -0.54% | 2.7만 |
|---|
| 2025.11.12 | ₩22,473 | ₩22,581 | ₩22,259 | ₩22,272 | -0.89% | 1.2만 |
|---|
| 2025.11.11 | ₩22,473 | ₩22,660 | ₩22,299 | ₩22,514 | +0.18% | 1.5만 |
|---|
| 2025.11.10 | ₩22,581 | ₩22,715 | ₩22,460 | ₩22,504 | -0.34% | 1.5만 |
|---|
| 2025.11.07 | ₩22,447 | ₩22,581 | ₩22,353 | ₩22,514 | +0.30% | 2.3만 |
|---|
| 2025.11.06 | ₩22,661 | ₩22,701 | ₩22,313 | ₩22,393 | -1.18% | 2.1만 |
|---|
| 2025.11.05 | ₩22,604 | ₩22,876 | ₩22,192 | ₩22,661 | +0.26% | 6.3만 |
|---|
| 2025.11.04 | ₩22,487 | ₩22,701 | ₩22,420 | ₩22,581 | +0.42% | 1.5만 |
|---|
| 2025.11.03 | ₩22,822 | ₩22,822 | ₩22,541 | ₩22,621 | -0.88% | 1.2만 |
|---|
| 2025.10.31 | ₩23,137 | ₩23,171 | ₩22,822 | ₩23,037 | -0.43% | 1.6만 |
|---|
| 2025.10.30 | ₩23,184 | ₩23,265 | ₩23,010 | ₩23,131 | -0.23% | 9.7천 |
|---|
| 2025.10.29 | ₩23,184 | ₩23,354 | ₩23,177 | ₩23,198 | +0.06% | 9.7천 |
|---|
| 2025.10.28 | ₩23,332 | ₩23,553 | ₩23,117 | ₩23,181 | -0.64% | 3.4만 |
|---|
| 2025.10.27 | ₩23,332 | ₩23,466 | ₩23,332 | ₩23,452 | +0.52% | 1.8만 |
|---|
| 2025.10.24 | ₩23,466 | ₩23,466 | ₩23,278 | ₩23,439 | -0.11% | 8.2천 |
|---|
| 2025.10.23 | ₩23,131 | ₩23,417 | ₩23,131 | ₩23,265 | +0.58% | 1.3만 |
|---|
| 2025.10.22 | ₩23,385 | ₩23,455 | ₩23,131 | ₩23,295 | -0.38% | 2.3만 |
|---|
| 2025.10.21 | ₩23,129 | ₩23,385 | ₩23,063 | ₩23,385 | +1.11% | 1만 |
|---|
| 2025.10.20 | ₩22,996 | ₩23,211 | ₩22,983 | ₩23,077 | +0.35% | 2.2만 |
|---|
| 2025.10.17 | ₩23,224 | ₩23,318 | ₩22,983 | ₩22,996 | -0.98% | 1.8만 |
|---|
| 2025.10.16 | ₩23,564 | ₩23,586 | ₩23,037 | ₩23,131 | -1.84% | 2.4만 |
|---|
| 2025.10.15 | ₩23,466 | ₩23,667 | ₩23,452 | ₩23,533 | +0.29% | 2만 |
|---|
| 2025.10.14 | ₩23,171 | ₩23,426 | ₩23,171 | ₩23,358 | +0.81% | 1.5만 |
|---|
| 2025.10.13 | ₩23,452 | ₩23,452 | ₩23,010 | ₩23,171 | -1.20% | 8.6천 |
|---|
| 2025.10.10 | ₩23,667 | ₩23,667 | ₩23,090 | ₩23,198 | -1.98% | 6.1천 |
|---|