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 | ₩19,989 | ₩20,109 | ₩19,743 | ₩19,975 | -0.07% | 2.7만 |
| 2026.10.08 | ₩19,751 | ₩19,895 | ₩19,561 | ₩19,895 | +0.73% | 2.9만 |
| 2026.10.07 | ₩19,708 | ₩19,775 | ₩19,574 | ₩19,668 | -0.20% | 5.3만 |
| 2026.10.06 | ₩19,975 | ₩19,975 | ₩19,641 | ₩19,708 | -1.34% | 3.3만 |
| 2026.10.05 | ₩19,908 | ₩19,995 | ₩19,721 | ₩19,775 | -0.67% | 3.2만 |
| 2026.10.02 | ₩19,895 | ₩19,908 | ₩19,641 | ₩19,882 | -0.07% | 3.2만 |
| 2026.10.01 | ₩19,681 | ₩20,042 | ₩19,601 | ₩19,721 | +0.20% | 4.5만 |
| 2026.09.30 | ₩19,935 | ₩20,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,534 |
| -2.01% |
| 10.2만 |
| 2026.09.29 | ₩20,042 | ₩20,261 | ₩19,721 | ₩19,802 | -1.20% | 4.4만 |
|---|
| 2026.09.28 | ₩20,042 | ₩20,333 | ₩19,601 | ₩19,895 | -0.73% | 6.7만 |
|---|
| 2026.09.25 | ₩20,263 | ₩20,263 | ₩19,975 | ₩20,055 | -1.02% | 3.7만 |
|---|
| 2026.09.24 | ₩20,055 | ₩20,416 | ₩20,055 | ₩20,176 | +0.60% | 2.1만 |
|---|
| 2026.09.23 | ₩20,309 | ₩20,309 | ₩20,122 | ₩20,176 | -0.66% | 5.1만 |
|---|
| 2026.09.22 | ₩20,430 | ₩20,443 | ₩20,229 | ₩20,363 | -0.33% | 7.8만 |
|---|
| 2026.09.21 | ₩20,483 | ₩20,563 | ₩20,363 | ₩20,443 | -0.20% | 3만 |
|---|
| 2026.09.18 | ₩20,403 | ₩20,577 | ₩20,323 | ₩20,470 | +0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩20,416 | ₩20,577 | ₩20,376 | ₩20,403 | -0.07% | 2.5만 |
|---|
| 2026.09.16 | ₩20,309 | ₩20,496 | ₩20,269 | ₩20,416 | +0.53% | 5.7만 |
|---|
| 2026.09.15 | ₩20,443 | ₩20,530 | ₩20,336 | ₩20,403 | -0.20% | 5.3만 |
|---|
| 2026.09.14 | ₩20,683 | ₩20,737 | ₩20,349 | ₩20,443 | -1.16% | 8.4만 |
|---|
| 2026.09.11 | ₩20,710 | ₩21,191 | ₩20,478 | ₩20,710 | 0.00% | 4.9만 |
|---|
| 2026.09.10 | ₩20,724 | ₩20,977 | ₩20,403 | ₩20,550 | -0.84% | 10만 |
|---|
| 2026.09.09 | ₩20,911 | ₩21,285 | ₩20,710 | ₩20,764 | -0.70% | 5.1만 |
|---|
| 2026.09.08 | ₩20,924 | ₩21,298 | ₩20,924 | ₩20,951 | +0.13% | 7.2만 |
|---|
| 2026.09.04 | ₩21,098 | ₩21,365 | ₩20,911 | ₩21,071 | -0.13% | 4.1만 |
|---|
| 2026.09.03 | ₩21,378 | ₩21,412 | ₩20,790 | ₩20,911 | -2.19% | 6.4만 |
|---|
| 2026.09.02 | ₩21,311 | ₩21,365 | ₩21,124 | ₩21,218 | -0.44% | 5.7만 |
|---|
| 2026.09.01 | ₩21,405 | ₩21,458 | ₩21,258 | ₩21,365 | -0.19% | 6.5만 |
|---|
| 2026.08.31 | ₩21,579 | ₩21,579 | ₩21,392 | ₩21,512 | -0.31% | 2.5만 |
|---|
| 2026.08.28 | ₩21,714 | ₩21,739 | ₩21,512 | ₩21,545 | -0.78% | 1.2만 |
|---|
| 2026.08.27 | ₩21,712 | ₩21,766 | ₩21,645 | ₩21,686 | -0.12% | 1.6만 |
|---|
| 2026.08.26 | ₩21,712 | ₩21,766 | ₩21,712 | ₩21,766 | +0.25% | 1.8만 |
|---|
| 2026.08.25 | ₩21,592 | ₩21,766 | ₩21,592 | ₩21,766 | +0.80% | 2만 |
|---|
| 2026.08.24 | ₩21,579 | ₩21,605 | ₩21,472 | ₩21,592 | +0.06% | 3.5만 |
|---|
| 2026.08.21 | ₩21,585 | ₩21,625 | ₩21,525 | ₩21,605 | +0.09% | 2.3만 |
|---|
| 2026.08.20 | ₩21,739 | ₩21,739 | ₩21,549 | ₩21,659 | -0.37% | 1.3만 |
|---|
| 2026.08.19 | ₩21,645 | ₩21,726 | ₩21,503 | ₩21,699 | +0.25% | 3만 |
|---|
| 2026.08.18 | ₩21,592 | ₩21,686 | ₩21,485 | ₩21,579 | -0.06% | 1.5만 |
|---|
| 2026.08.17 | ₩21,712 | ₩21,712 | ₩21,485 | ₩21,585 | -0.58% | 4.8만 |
|---|
| 2026.08.14 | ₩21,645 | ₩21,672 | ₩21,516 | ₩21,605 | -0.19% | 1만 |
|---|
| 2026.08.13 | ₩21,645 | ₩21,645 | ₩21,498 | ₩21,559 | -0.40% | 1.3만 |
|---|
| 2026.08.12 | ₩21,512 | ₩21,632 | ₩21,485 | ₩21,565 | +0.25% | 2.3만 |
|---|
| 2026.08.11 | ₩21,552 | ₩21,629 | ₩21,496 | ₩21,519 | -0.15% | 2.2만 |
|---|
| 2026.08.10 | ₩21,525 | ₩21,645 | ₩21,498 | ₩21,619 | +0.43% | 2.4만 |
|---|
| 2026.08.07 | ₩21,605 | ₩21,632 | ₩21,539 | ₩21,592 | -0.06% | 1.2만 |
|---|
| 2026.08.06 | ₩21,565 | ₩21,659 | ₩21,565 | ₩21,649 | +0.39% | 1.7만 |
|---|
| 2026.08.05 | ₩21,645 | ₩21,645 | ₩21,565 | ₩21,565 | -0.37% | 1.6만 |
|---|
| 2026.08.04 | ₩21,512 | ₩21,645 | ₩21,498 | ₩21,552 | +0.19% | 3.1만 |
|---|
| 2026.08.03 | ₩21,512 | ₩21,645 | ₩21,432 | ₩21,512 | 0.00% | 2.9만 |
|---|
| 2026.07.31 | ₩22,060 | ₩22,073 | ₩21,766 | ₩21,766 | -1.33% | 3.5만 |
|---|
| 2026.07.30 | ₩21,973 | ₩22,073 | ₩21,926 | ₩22,073 | +0.46% | 1.3만 |
|---|
| 2026.07.29 | ₩22,060 | ₩22,060 | ₩21,939 | ₩22,033 | -0.12% | 1.2만 |
|---|
| 2026.07.28 | ₩21,847 | ₩21,980 | ₩21,847 | ₩21,980 | +0.61% | 1.2만 |
|---|
| 2026.07.27 | ₩21,886 | ₩21,913 | ₩21,806 | ₩21,899 | +0.06% | 1.6만 |
|---|
| 2026.07.24 | ₩21,899 | ₩21,953 | ₩21,712 | ₩21,899 | 0.00% | 2.1만 |
|---|
| 2026.07.23 | ₩21,752 | ₩21,913 | ₩21,712 | ₩21,846 | +0.43% | 3.9만 |
|---|
| 2026.07.22 | ₩21,966 | ₩21,993 | ₩21,859 | ₩21,859 | -0.49% | 2.8만 |
|---|
| 2026.07.21 | ₩21,926 | ₩22,060 | ₩21,926 | ₩21,939 | +0.06% | 2.1만 |
|---|
| 2026.07.20 | ₩22,033 | ₩22,033 | ₩21,919 | ₩21,939 | -0.42% | 2만 |
|---|
| 2026.07.17 | ₩21,899 | ₩22,013 | ₩21,886 | ₩21,980 | +0.37% | 2.2만 |
|---|
| 2026.07.16 | ₩21,939 | ₩21,980 | ₩21,913 | ₩21,953 | +0.06% | 1.8만 |
|---|
| 2026.07.15 | ₩21,959 | ₩22,033 | ₩21,953 | ₩22,020 | +0.27% | 8.8천 |
|---|
| 2026.07.14 | ₩21,846 | ₩21,980 | ₩21,846 | ₩21,859 | +0.06% | 1.9만 |
|---|
| 2026.07.13 | ₩21,579 | ₩21,846 | ₩21,579 | ₩21,799 | +1.02% | 3만 |
|---|
| 2026.07.10 | ₩21,445 | ₩21,579 | ₩21,445 | ₩21,565 | +0.56% | 1.5만 |
|---|
| 2026.07.09 | ₩21,498 | ₩21,512 | ₩21,432 | ₩21,512 | +0.06% | 3.6만 |
|---|
| 2026.07.08 | ₩21,392 | ₩21,525 | ₩21,392 | ₩21,392 | 0.00% | 3.1만 |
|---|
| 2026.07.07 | ₩21,533 | ₩21,565 | ₩21,392 | ₩21,445 | -0.41% | 3.9만 |
|---|
| 2026.07.06 | ₩21,579 | ₩21,616 | ₩21,405 | ₩21,512 | -0.31% | 2.3만 |
|---|
| 2026.07.02 | ₩21,472 | ₩21,605 | ₩21,378 | ₩21,380 | -0.43% | 2.7만 |
|---|
| 2026.07.01 | ₩21,325 | ₩21,699 | ₩21,325 | ₩21,378 | +0.25% | 1.8만 |
|---|
| 2026.06.30 | ₩21,742 | ₩21,742 | ₩21,245 | ₩21,245 | -2.29% | 13.1만 |
|---|
| 2026.06.29 | ₩21,552 | ₩21,746 | ₩21,498 | ₩21,552 | 0.00% | 3.8만 |
|---|
| 2026.06.26 | ₩21,432 | ₩21,645 | ₩21,432 | ₩21,579 | +0.69% | 2.2만 |
|---|
| 2026.06.25 | ₩21,579 | ₩21,645 | ₩21,405 | ₩21,619 | +0.19% | 3.6만 |
|---|
| 2026.06.24 | ₩21,592 | ₩21,779 | ₩21,519 | ₩21,579 | -0.06% | 3만 |
|---|
| 2026.06.23 | ₩21,565 | ₩21,625 | ₩21,539 | ₩21,619 | +0.25% | 1.4만 |
|---|
| 2026.06.22 | ₩21,645 | ₩21,645 | ₩21,525 | ₩21,565 | -0.37% | 3.3만 |
|---|
| 2026.06.18 | ₩21,913 | ₩21,926 | ₩21,619 | ₩21,619 | -1.34% | 1.3만 |
|---|
| 2026.06.17 | ₩21,853 | ₩21,965 | ₩21,712 | ₩21,833 | -0.09% | 5.3만 |
|---|
| 2026.06.16 | ₩21,859 | ₩21,886 | ₩21,766 | ₩21,859 | 0.00% | 2만 |
|---|
| 2026.06.15 | ₩21,886 | ₩21,886 | ₩21,752 | ₩21,859 | -0.12% | 2.3만 |
|---|
| 2026.06.12 | ₩21,779 | ₩21,873 | ₩21,706 | ₩21,739 | -0.18% | 1.8만 |
|---|
| 2026.06.11 | ₩21,726 | ₩21,886 | ₩21,726 | ₩21,859 | +0.62% | 2.4만 |
|---|
| 2026.06.10 | ₩21,746 | ₩21,766 | ₩21,672 | ₩21,766 | +0.09% | 1.4만 |
|---|
| 2026.06.09 | ₩21,739 | ₩21,846 | ₩21,605 | ₩21,739 | 0.00% | 3만 |
|---|
| 2026.06.08 | ₩21,672 | ₩21,846 | ₩21,672 | ₩21,786 | +0.52% | 3.4만 |
|---|
| 2026.06.05 | ₩21,779 | ₩21,846 | ₩21,659 | ₩21,739 | -0.18% | 2만 |
|---|
| 2026.06.04 | ₩21,806 | ₩21,913 | ₩21,779 | ₩21,886 | +0.37% | 7.5천 |
|---|
| 2026.06.03 | ₩21,812 | ₩21,842 | ₩21,712 | ₩21,819 | +0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩21,739 | ₩21,993 | ₩21,739 | ₩21,886 | +0.68% | 2만 |
|---|
| 2026.06.01 | ₩21,899 | ₩21,939 | ₩21,726 | ₩21,739 | -0.73% | 1.3만 |
|---|
| 2026.05.29 | ₩22,073 | ₩22,073 | ₩21,812 | ₩21,846 | -1.03% | 2.8만 |
|---|
| 2026.05.28 | ₩22,110 | ₩22,113 | ₩22,026 | ₩22,066 | -0.20% | 2만 |
|---|
| 2026.05.27 | ₩22,046 | ₩22,125 | ₩21,966 | ₩21,992 | -0.25% | 1.4만 |
|---|
| 2026.05.26 | ₩21,859 | ₩22,060 | ₩21,792 | ₩22,006 | +0.67% | 1.9만 |
|---|
| 2026.05.22 | ₩21,779 | ₩21,886 | ₩21,779 | ₩21,859 | +0.37% | 1만 |
|---|
| 2026.05.21 | ₩21,926 | ₩21,926 | ₩21,726 | ₩21,859 | -0.30% | 2.2만 |
|---|
| 2026.05.20 | ₩21,739 | ₩21,906 | ₩21,739 | ₩21,859 | +0.55% | 1.1만 |
|---|
| 2026.05.19 | ₩21,993 | ₩21,993 | ₩21,726 | ₩21,792 | -0.91% | 3만 |
|---|
| 2026.05.18 | ₩22,046 | ₩22,046 | ₩21,833 | ₩21,926 | -0.55% | 2.2만 |
|---|
| 2026.05.15 | ₩21,966 | ₩22,046 | ₩21,792 | ₩22,006 | +0.18% | 3.4만 |
|---|
| 2026.05.14 | ₩21,712 | ₩21,966 | ₩21,712 | ₩21,966 | +1.17% | 1.6만 |
|---|
| 2026.05.13 | ₩21,886 | ₩21,993 | ₩21,779 | ₩21,799 | -0.40% | 2.5만 |
|---|
| 2026.05.12 | ₩22,126 | ₩22,126 | ₩21,779 | ₩21,806 | -1.45% | 2.4만 |
|---|
| 2026.05.11 | ₩22,140 | ₩22,213 | ₩21,980 | ₩22,113 | -0.12% | 3.5만 |
|---|
| 2026.05.08 | ₩22,096 | ₩22,260 | ₩22,096 | ₩22,180 | +0.38% | 2.1만 |
|---|
| 2026.05.07 | ₩22,167 | ₩22,180 | ₩22,086 | ₩22,086 | -0.36% | 1.7만 |
|---|
| 2026.05.06 | ₩22,126 | ₩22,207 | ₩22,060 | ₩22,100 | -0.12% | 3.1만 |
|---|
| 2026.05.05 | ₩22,167 | ₩22,247 | ₩22,113 | ₩22,126 | -0.18% | 1.5만 |
|---|
| 2026.05.04 | ₩22,180 | ₩22,247 | ₩22,113 | ₩22,126 | -0.24% | 3.1만 |
|---|
| 2026.05.01 | ₩22,046 | ₩22,247 | ₩21,846 | ₩22,100 | +0.24% | 1.6만 |
|---|
| 2026.04.30 | ₩22,367 | ₩22,514 | ₩22,314 | ₩22,447 | +0.36% | 2.3만 |
|---|
| 2026.04.29 | ₩22,380 | ₩22,380 | ₩22,193 | ₩22,367 | -0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩22,273 | ₩22,367 | ₩22,180 | ₩22,352 | +0.35% | 1.8만 |
|---|
| 2026.04.27 | ₩22,126 | ₩22,367 | ₩22,126 | ₩22,293 | +0.75% | 2.2만 |
|---|
| 2026.04.24 | ₩22,247 | ₩22,314 | ₩22,113 | ₩22,273 | +0.12% | 1.3만 |
|---|
| 2026.04.23 | ₩22,060 | ₩22,260 | ₩22,046 | ₩22,260 | +0.91% | 2.8만 |
|---|
| 2026.04.22 | ₩22,060 | ₩22,293 | ₩22,046 | ₩22,140 | +0.36% | 3.7만 |
|---|
| 2026.04.21 | ₩22,247 | ₩22,299 | ₩21,993 | ₩22,180 | -0.30% | 2.3만 |
|---|
| 2026.04.20 | ₩22,233 | ₩22,347 | ₩22,180 | ₩22,220 | -0.06% | 2.1만 |
|---|
| 2026.04.17 | ₩22,200 | ₩22,314 | ₩22,140 | ₩22,314 | +0.51% | 1.9만 |
|---|
| 2026.04.16 | ₩22,273 | ₩22,300 | ₩22,167 | ₩22,220 | -0.24% | 2.1만 |
|---|
| 2026.04.15 | ₩22,327 | ₩22,340 | ₩22,180 | ₩22,193 | -0.60% | 3.5만 |
|---|
| 2026.04.14 | ₩22,140 | ₩22,340 | ₩22,033 | ₩22,314 | +0.78% | 3.9만 |
|---|
| 2026.04.13 | ₩22,086 | ₩22,167 | ₩21,980 | ₩22,033 | -0.24% | 2만 |
|---|
| 2026.04.10 | ₩22,033 | ₩22,167 | ₩21,913 | ₩22,167 | +0.61% | 1.8만 |
|---|
| 2026.04.09 | ₩21,819 | ₩22,046 | ₩21,806 | ₩22,033 | +0.98% | 2.1만 |
|---|
| 2026.04.08 | ₩21,873 | ₩21,939 | ₩21,779 | ₩21,926 | +0.24% | 4.1만 |
|---|
| 2026.04.07 | ₩21,686 | ₩21,752 | ₩21,605 | ₩21,752 | +0.31% | 1.3만 |
|---|
| 2026.04.06 | ₩21,498 | ₩21,686 | ₩21,485 | ₩21,686 | +0.87% | 3만 |
|---|
| 2026.04.02 | ₩21,111 | ₩21,445 | ₩21,111 | ₩21,378 | +1.27% | 2.9만 |
|---|
| 2026.04.01 | ₩21,245 | ₩21,565 | ₩21,124 | ₩21,218 | -0.13% | 5.7만 |
|---|
| 2026.03.31 | ₩21,779 | ₩21,779 | ₩21,058 | ₩21,058 | -3.31% | 16.3만 |
|---|
| 2026.03.30 | ₩21,686 | ₩21,752 | ₩21,605 | ₩21,752 | +0.31% | 2만 |
|---|
| 2026.03.27 | ₩21,806 | ₩21,806 | ₩21,645 | ₩21,686 | -0.55% | 3.5만 |
|---|
| 2026.03.26 | ₩21,954 | ₩22,020 | ₩21,806 | ₩21,913 | -0.19% | 2만 |
|---|
| 2026.03.25 | ₩21,966 | ₩22,046 | ₩21,806 | ₩22,033 | +0.30% | 2.1만 |
|---|
| 2026.03.24 | ₩22,006 | ₩22,020 | ₩21,779 | ₩21,886 | -0.55% | 1.3만 |
|---|
| 2026.03.23 | ₩21,739 | ₩22,018 | ₩21,739 | ₩22,006 | +1.23% | 2.1만 |
|---|
| 2026.03.20 | ₩22,073 | ₩22,073 | ₩21,712 | ₩21,819 | -1.15% | 1.4만 |
|---|
| 2026.03.19 | ₩22,046 | ₩22,046 | ₩21,806 | ₩21,939 | -0.48% | 1.7만 |
|---|
| 2026.03.18 | ₩22,113 | ₩22,180 | ₩21,939 | ₩22,126 | +0.06% | 1.9만 |
|---|
| 2026.03.17 | ₩22,046 | ₩22,180 | ₩21,939 | ₩22,033 | -0.06% | 2.2만 |
|---|
| 2026.03.16 | ₩22,180 | ₩22,180 | ₩21,939 | ₩22,073 | -0.48% | 2만 |
|---|
| 2026.03.13 | ₩21,966 | ₩22,126 | ₩21,953 | ₩22,046 | +0.36% | 2.4만 |
|---|
| 2026.03.12 | ₩22,024 | ₩22,180 | ₩21,939 | ₩22,113 | +0.41% | 3.2만 |
|---|
| 2026.03.11 | ₩22,046 | ₩22,126 | ₩22,006 | ₩22,006 | -0.18% | 1.4만 |
|---|
| 2026.03.10 | ₩21,859 | ₩22,100 | ₩21,859 | ₩22,046 | +0.86% | 1.3만 |
|---|
| 2026.03.09 | ₩22,113 | ₩22,180 | ₩21,873 | ₩21,993 | -0.54% | 3.2만 |
|---|
| 2026.03.06 | ₩22,180 | ₩22,314 | ₩22,041 | ₩22,220 | +0.18% | 2.5만 |
|---|
| 2026.03.05 | ₩22,144 | ₩22,220 | ₩22,139 | ₩22,220 | +0.34% | 1.4만 |
|---|
| 2026.03.04 | ₩22,033 | ₩22,247 | ₩22,033 | ₩22,247 | +0.97% | 1.6만 |
|---|
| 2026.03.03 | ₩21,859 | ₩22,180 | ₩21,859 | ₩22,180 | +1.47% | 2.5만 |
|---|
| 2026.03.02 | ₩21,859 | ₩22,247 | ₩21,806 | ₩22,080 | +1.01% | 2.1만 |
|---|
| 2026.02.27 | ₩22,247 | ₩22,314 | ₩21,806 | ₩21,859 | -1.74% | 7.9만 |
|---|
| 2026.02.26 | ₩22,260 | ₩22,327 | ₩22,260 | ₩22,260 | 0.00% | 1.1만 |
|---|
| 2026.02.25 | ₩22,220 | ₩22,327 | ₩22,207 | ₩22,327 | +0.48% | 1.9만 |
|---|
| 2026.02.24 | ₩22,314 | ₩22,314 | ₩22,173 | ₩22,280 | -0.15% | 2.3만 |
|---|
| 2026.02.23 | ₩22,474 | ₩22,541 | ₩22,180 | ₩22,247 | -1.01% | 3만 |
|---|
| 2026.02.20 | ₩22,541 | ₩22,628 | ₩22,447 | ₩22,447 | -0.41% | 1.2만 |
|---|
| 2026.02.19 | ₩22,554 | ₩22,581 | ₩22,327 | ₩22,554 | 0.00% | 1.7만 |
|---|
| 2026.02.18 | ₩22,594 | ₩22,614 | ₩22,487 | ₩22,541 | -0.24% | 2만 |
|---|
| 2026.02.17 | ₩22,474 | ₩22,607 | ₩22,340 | ₩22,607 | +0.59% | 3.3만 |
|---|
| 2026.02.13 | ₩22,167 | ₩22,420 | ₩22,113 | ₩22,314 | +0.66% | 2.8만 |
|---|
| 2026.02.12 | ₩22,233 | ₩22,233 | ₩22,113 | ₩22,140 | -0.42% | 2.2만 |
|---|
| 2026.02.11 | ₩22,197 | ₩22,207 | ₩22,113 | ₩22,151 | -0.21% | 3.4만 |
|---|
| 2026.02.10 | ₩22,033 | ₩22,233 | ₩22,033 | ₩22,207 | +0.79% | 2.2만 |
|---|
| 2026.02.09 | ₩22,113 | ₩22,113 | ₩21,984 | ₩22,020 | -0.42% | 1.8만 |
|---|
| 2026.02.06 | ₩22,046 | ₩22,140 | ₩21,980 | ₩22,046 | 0.00% | 4.1만 |
|---|
| 2026.02.05 | ₩22,073 | ₩22,153 | ₩21,926 | ₩21,926 | -0.67% | 2.3만 |
|---|
| 2026.02.04 | ₩22,113 | ₩22,171 | ₩22,046 | ₩22,073 | -0.18% | 1.6만 |
|---|
| 2026.02.03 | ₩22,133 | ₩22,267 | ₩21,980 | ₩22,073 | -0.27% | 3.5만 |
|---|
| 2026.02.02 | ₩22,060 | ₩22,273 | ₩22,046 | ₩22,086 | +0.12% | 3.6만 |
|---|
| 2026.01.30 | ₩22,273 | ₩22,420 | ₩22,260 | ₩22,380 | +0.48% | 3.1만 |
|---|
| 2026.01.29 | ₩22,380 | ₩22,380 | ₩22,207 | ₩22,260 | -0.54% | 1.8만 |
|---|
| 2026.01.28 | ₩22,394 | ₩22,394 | ₩22,207 | ₩22,354 | -0.18% | 3.9만 |
|---|
| 2026.01.27 | ₩22,527 | ₩22,527 | ₩22,159 | ₩22,340 | -0.83% | 11.3만 |
|---|
| 2026.01.26 | ₩22,621 | ₩22,621 | ₩22,487 | ₩22,554 | -0.30% | 2.2만 |
|---|
| 2026.01.23 | ₩22,768 | ₩22,851 | ₩22,514 | ₩22,634 | -0.59% | 3.5만 |
|---|
| 2026.01.22 | ₩22,648 | ₩22,861 | ₩22,587 | ₩22,808 | +0.71% | 1.9만 |
|---|
| 2026.01.21 | ₩22,461 | ₩22,654 | ₩22,447 | ₩22,621 | +0.71% | 3.6만 |
|---|
| 2026.01.20 | ₩22,514 | ₩22,554 | ₩22,380 | ₩22,461 | -0.24% | 3.5만 |
|---|
| 2026.01.16 | ₩22,461 | ₩22,701 | ₩22,420 | ₩22,648 | +0.83% | 3만 |
|---|
| 2026.01.15 | ₩22,334 | ₩22,461 | ₩22,334 | ₩22,434 | +0.45% | 1.3만 |
|---|
| 2026.01.14 | ₩22,260 | ₩22,340 | ₩22,153 | ₩22,273 | +0.06% | 3.8만 |
|---|
| 2026.01.13 | ₩22,247 | ₩22,340 | ₩22,126 | ₩22,207 | -0.18% | 2.9만 |
|---|
| 2026.01.12 | ₩22,140 | ₩22,180 | ₩22,060 | ₩22,113 | -0.12% | 5.8만 |
|---|
| 2026.01.09 | ₩22,260 | ₩22,380 | ₩22,180 | ₩22,247 | -0.06% | 4.1만 |
|---|
| 2026.01.08 | ₩22,233 | ₩22,461 | ₩22,113 | ₩22,260 | +0.12% | 1.9만 |
|---|
| 2026.01.07 | ₩22,140 | ₩22,407 | ₩22,113 | ₩22,320 | +0.81% | 2.2만 |
|---|
| 2026.01.06 | ₩22,233 | ₩22,340 | ₩22,180 | ₩22,233 | 0.00% | 1.9만 |
|---|
| 2026.01.05 | ₩22,501 | ₩22,541 | ₩22,367 | ₩22,380 | -0.53% | 2.6만 |
|---|
| 2026.01.02 | ₩22,073 | ₩22,398 | ₩22,073 | ₩22,327 | +1.15% | 2.1만 |
|---|
| 2025.12.31 | ₩22,220 | ₩22,346 | ₩22,073 | ₩22,073 | -0.66% | 9.8만 |
|---|
| 2025.12.30 | ₩22,447 | ₩22,499 | ₩22,193 | ₩22,434 | -0.06% | 7.4만 |
|---|
| 2025.12.29 | ₩21,980 | ₩22,126 | ₩21,915 | ₩22,113 | +0.61% | 7.8만 |
|---|
| 2025.12.26 | ₩21,739 | ₩21,913 | ₩21,579 | ₩21,886 | +0.68% | 4.7만 |
|---|
| 2025.12.24 | ₩21,512 | ₩21,792 | ₩21,445 | ₩21,739 | +1.06% | 3.6만 |
|---|
| 2025.12.23 | ₩21,672 | ₩21,799 | ₩21,271 | ₩21,311 | -1.66% | 9만 |
|---|
| 2025.12.22 | ₩21,859 | ₩21,966 | ₩21,686 | ₩21,739 | -0.55% | 5.8만 |
|---|
| 2025.12.19 | ₩21,806 | ₩22,017 | ₩21,779 | ₩21,926 | +0.55% | 2.8만 |
|---|
| 2025.12.18 | ₩21,915 | ₩22,212 | ₩21,739 | ₩21,739 | -0.80% | 5.6만 |
|---|
| 2025.12.17 | ₩21,993 | ₩22,113 | ₩21,846 | ₩21,873 | -0.55% | 3.1만 |
|---|
| 2025.12.16 | ₩21,833 | ₩22,020 | ₩21,833 | ₩22,006 | +0.80% | 2.8만 |
|---|
| 2025.12.15 | ₩22,006 | ₩22,033 | ₩21,726 | ₩21,899 | -0.49% | 4.3만 |
|---|
| 2025.12.12 | ₩21,966 | ₩22,314 | ₩21,819 | ₩21,833 | -0.61% | 2.7만 |
|---|
| 2025.12.11 | ₩21,859 | ₩22,080 | ₩21,806 | ₩21,933 | +0.34% | 3.9만 |
|---|
| 2025.12.10 | ₩21,779 | ₩21,953 | ₩21,746 | ₩21,806 | +0.12% | 5만 |
|---|
| 2025.12.09 | ₩22,046 | ₩22,046 | ₩21,806 | ₩21,806 | -1.09% | 3.4만 |
|---|
| 2025.12.08 | ₩22,033 | ₩22,046 | ₩21,766 | ₩21,846 | -0.85% | 4.6만 |
|---|
| 2025.12.05 | ₩21,966 | ₩22,100 | ₩21,966 | ₩22,020 | +0.24% | 1.5만 |
|---|
| 2025.12.04 | ₩22,243 | ₩22,243 | ₩22,046 | ₩22,126 | -0.52% | 1.2만 |
|---|
| 2025.12.03 | ₩22,006 | ₩22,193 | ₩21,913 | ₩22,057 | +0.23% | 2.2만 |
|---|
| 2025.12.02 | ₩22,022 | ₩22,233 | ₩22,022 | ₩22,113 | +0.41% | 8천 |
|---|
| 2025.12.01 | ₩21,873 | ₩22,126 | ₩21,873 | ₩22,060 | +0.86% | 2만 |
|---|
| 2025.11.28 | ₩22,033 | ₩22,247 | ₩21,739 | ₩21,873 | -0.73% | 4.4만 |
|---|
| 2025.11.26 | ₩21,913 | ₩22,183 | ₩21,913 | ₩22,126 | +0.98% | 1.7만 |
|---|
| 2025.11.25 | ₩21,926 | ₩22,322 | ₩21,806 | ₩22,046 | +0.55% | 2.2만 |
|---|
| 2025.11.24 | ₩21,873 | ₩22,179 | ₩21,819 | ₩21,819 | -0.24% | 5.3만 |
|---|
| 2025.11.21 | ₩21,913 | ₩22,046 | ₩21,792 | ₩21,792 | -0.55% | 3.7만 |
|---|
| 2025.11.20 | ₩22,147 | ₩22,314 | ₩21,833 | ₩21,833 | -1.42% | 3.6만 |
|---|
| 2025.11.19 | ₩22,060 | ₩22,273 | ₩21,980 | ₩21,980 | -0.36% | 2.5만 |
|---|
| 2025.11.18 | ₩21,993 | ₩22,263 | ₩21,993 | ₩22,113 | +0.55% | 1.5만 |
|---|
| 2025.11.17 | ₩22,447 | ₩22,474 | ₩22,060 | ₩22,180 | -1.19% | 2.5만 |
|---|
| 2025.11.14 | ₩22,233 | ₩22,594 | ₩21,926 | ₩22,153 | -0.36% | 2.5만 |
|---|
| 2025.11.13 | ₩22,193 | ₩22,354 | ₩22,046 | ₩22,073 | -0.54% | 2.7만 |
|---|
| 2025.11.12 | ₩22,394 | ₩22,501 | ₩22,180 | ₩22,193 | -0.89% | 1.2만 |
|---|
| 2025.11.11 | ₩22,394 | ₩22,579 | ₩22,220 | ₩22,434 | +0.18% | 1.5만 |
|---|
| 2025.11.10 | ₩22,501 | ₩22,634 | ₩22,380 | ₩22,424 | -0.34% | 1.5만 |
|---|
| 2025.11.07 | ₩22,367 | ₩22,501 | ₩22,273 | ₩22,434 | +0.30% | 2.3만 |
|---|
| 2025.11.06 | ₩22,581 | ₩22,621 | ₩22,233 | ₩22,314 | -1.18% | 2.1만 |
|---|
| 2025.11.05 | ₩22,523 | ₩22,795 | ₩22,113 | ₩22,581 | +0.26% | 6.3만 |
|---|
| 2025.11.04 | ₩22,407 | ₩22,621 | ₩22,340 | ₩22,501 | +0.42% | 1.5만 |
|---|
| 2025.11.03 | ₩22,741 | ₩22,741 | ₩22,461 | ₩22,541 | -0.88% | 1.2만 |
|---|
| 2025.10.31 | ₩23,055 | ₩23,089 | ₩22,741 | ₩22,955 | -0.43% | 1.6만 |
|---|
| 2025.10.30 | ₩23,102 | ₩23,182 | ₩22,928 | ₩23,048 | -0.23% | 9.7천 |
|---|
| 2025.10.29 | ₩23,102 | ₩23,272 | ₩23,095 | ₩23,115 | +0.06% | 9.7천 |
|---|
| 2025.10.28 | ₩23,249 | ₩23,469 | ₩23,035 | ₩23,099 | -0.64% | 3.4만 |
|---|
| 2025.10.27 | ₩23,249 | ₩23,382 | ₩23,249 | ₩23,369 | +0.52% | 1.8만 |
|---|
| 2025.10.24 | ₩23,382 | ₩23,382 | ₩23,195 | ₩23,356 | -0.11% | 8.2천 |
|---|
| 2025.10.23 | ₩23,048 | ₩23,334 | ₩23,048 | ₩23,182 | +0.58% | 1.3만 |
|---|
| 2025.10.22 | ₩23,302 | ₩23,372 | ₩23,048 | ₩23,213 | -0.38% | 2.3만 |
|---|
| 2025.10.21 | ₩23,047 | ₩23,302 | ₩22,982 | ₩23,302 | +1.11% | 1만 |
|---|
| 2025.10.20 | ₩22,915 | ₩23,129 | ₩22,901 | ₩22,995 | +0.35% | 2.2만 |
|---|
| 2025.10.17 | ₩23,142 | ₩23,235 | ₩22,901 | ₩22,915 | -0.98% | 1.8만 |
|---|
| 2025.10.16 | ₩23,480 | ₩23,503 | ₩22,955 | ₩23,048 | -1.84% | 2.4만 |
|---|
| 2025.10.15 | ₩23,382 | ₩23,583 | ₩23,369 | ₩23,449 | +0.29% | 2만 |
|---|
| 2025.10.14 | ₩23,089 | ₩23,342 | ₩23,089 | ₩23,276 | +0.81% | 1.5만 |
|---|
| 2025.10.13 | ₩23,369 | ₩23,369 | ₩22,928 | ₩23,089 | -1.20% | 8.6천 |
|---|
| 2025.10.10 | ₩23,583 | ₩23,583 | ₩23,008 | ₩23,115 | -1.98% | 6.1천 |
|---|