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 | ₩19,983 | ₩20,103 | ₩19,737 | ₩19,970 | -0.07% | 2.7만 |
| 2026.10.08 | ₩19,745 | ₩19,890 | ₩19,556 | ₩19,890 | +0.73% | 2.9만 |
| 2026.10.07 | ₩19,703 | ₩19,770 | ₩19,569 | ₩19,663 | -0.20% | 5.3만 |
| 2026.10.06 | ₩19,970 | ₩19,970 | ₩19,636 | ₩19,703 | -1.34% | 3.3만 |
| 2026.10.05 | ₩19,903 | ₩19,990 | ₩19,716 | ₩19,770 | -0.67% | 3.2만 |
| 2026.10.02 | ₩19,890 | ₩19,903 | ₩19,636 | ₩19,876 | -0.07% | 3.2만 |
| 2026.10.01 | ₩19,676 | ₩20,037 | ₩19,596 | ₩19,716 | +0.20% | 4.5만 |
| 2026.09.30 | ₩19,930 | ₩20,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,529 |
| -2.01% |
| 10.2만 |
| 2026.09.29 | ₩20,037 | ₩20,256 | ₩19,716 | ₩19,796 | -1.20% | 4.4만 |
|---|
| 2026.09.28 | ₩20,037 | ₩20,328 | ₩19,596 | ₩19,890 | -0.73% | 6.7만 |
|---|
| 2026.09.25 | ₩20,257 | ₩20,257 | ₩19,970 | ₩20,050 | -1.02% | 3.7만 |
|---|
| 2026.09.24 | ₩20,050 | ₩20,411 | ₩20,050 | ₩20,170 | +0.60% | 2.1만 |
|---|
| 2026.09.23 | ₩20,304 | ₩20,304 | ₩20,117 | ₩20,170 | -0.66% | 5.1만 |
|---|
| 2026.09.22 | ₩20,424 | ₩20,437 | ₩20,224 | ₩20,357 | -0.33% | 7.8만 |
|---|
| 2026.09.21 | ₩20,478 | ₩20,558 | ₩20,357 | ₩20,437 | -0.20% | 3만 |
|---|
| 2026.09.18 | ₩20,397 | ₩20,571 | ₩20,317 | ₩20,464 | +0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩20,411 | ₩20,571 | ₩20,371 | ₩20,397 | -0.07% | 2.5만 |
|---|
| 2026.09.16 | ₩20,304 | ₩20,491 | ₩20,264 | ₩20,411 | +0.53% | 5.7만 |
|---|
| 2026.09.15 | ₩20,437 | ₩20,524 | ₩20,331 | ₩20,397 | -0.20% | 5.3만 |
|---|
| 2026.09.14 | ₩20,678 | ₩20,731 | ₩20,344 | ₩20,437 | -1.16% | 8.4만 |
|---|
| 2026.09.11 | ₩20,705 | ₩21,185 | ₩20,472 | ₩20,705 | 0.00% | 4.9만 |
|---|
| 2026.09.10 | ₩20,718 | ₩20,972 | ₩20,397 | ₩20,544 | -0.84% | 10만 |
|---|
| 2026.09.09 | ₩20,905 | ₩21,279 | ₩20,705 | ₩20,758 | -0.70% | 5.1만 |
|---|
| 2026.09.08 | ₩20,918 | ₩21,292 | ₩20,918 | ₩20,945 | +0.13% | 7.2만 |
|---|
| 2026.09.04 | ₩21,092 | ₩21,359 | ₩20,905 | ₩21,065 | -0.13% | 4.1만 |
|---|
| 2026.09.03 | ₩21,372 | ₩21,406 | ₩20,785 | ₩20,905 | -2.19% | 6.4만 |
|---|
| 2026.09.02 | ₩21,306 | ₩21,359 | ₩21,119 | ₩21,212 | -0.44% | 5.7만 |
|---|
| 2026.09.01 | ₩21,399 | ₩21,453 | ₩21,252 | ₩21,359 | -0.19% | 6.5만 |
|---|
| 2026.08.31 | ₩21,573 | ₩21,573 | ₩21,386 | ₩21,506 | -0.31% | 2.5만 |
|---|
| 2026.08.28 | ₩21,708 | ₩21,733 | ₩21,506 | ₩21,539 | -0.78% | 1.2만 |
|---|
| 2026.08.27 | ₩21,706 | ₩21,760 | ₩21,640 | ₩21,680 | -0.12% | 1.6만 |
|---|
| 2026.08.26 | ₩21,706 | ₩21,760 | ₩21,706 | ₩21,760 | +0.25% | 1.8만 |
|---|
| 2026.08.25 | ₩21,586 | ₩21,760 | ₩21,586 | ₩21,760 | +0.80% | 2만 |
|---|
| 2026.08.24 | ₩21,573 | ₩21,600 | ₩21,466 | ₩21,586 | +0.06% | 3.5만 |
|---|
| 2026.08.21 | ₩21,580 | ₩21,620 | ₩21,519 | ₩21,600 | +0.09% | 2.3만 |
|---|
| 2026.08.20 | ₩21,733 | ₩21,733 | ₩21,543 | ₩21,653 | -0.37% | 1.3만 |
|---|
| 2026.08.19 | ₩21,640 | ₩21,720 | ₩21,497 | ₩21,693 | +0.25% | 3만 |
|---|
| 2026.08.18 | ₩21,586 | ₩21,680 | ₩21,479 | ₩21,573 | -0.06% | 1.5만 |
|---|
| 2026.08.17 | ₩21,706 | ₩21,706 | ₩21,479 | ₩21,580 | -0.58% | 4.8만 |
|---|
| 2026.08.14 | ₩21,640 | ₩21,666 | ₩21,510 | ₩21,600 | -0.19% | 1만 |
|---|
| 2026.08.13 | ₩21,640 | ₩21,640 | ₩21,493 | ₩21,553 | -0.40% | 1.3만 |
|---|
| 2026.08.12 | ₩21,506 | ₩21,626 | ₩21,479 | ₩21,559 | +0.25% | 2.3만 |
|---|
| 2026.08.11 | ₩21,546 | ₩21,624 | ₩21,490 | ₩21,513 | -0.15% | 2.2만 |
|---|
| 2026.08.10 | ₩21,519 | ₩21,640 | ₩21,493 | ₩21,613 | +0.43% | 2.4만 |
|---|
| 2026.08.07 | ₩21,600 | ₩21,626 | ₩21,533 | ₩21,586 | -0.06% | 1.2만 |
|---|
| 2026.08.06 | ₩21,559 | ₩21,653 | ₩21,559 | ₩21,644 | +0.39% | 1.7만 |
|---|
| 2026.08.05 | ₩21,640 | ₩21,640 | ₩21,559 | ₩21,559 | -0.37% | 1.6만 |
|---|
| 2026.08.04 | ₩21,506 | ₩21,640 | ₩21,493 | ₩21,546 | +0.19% | 3.1만 |
|---|
| 2026.08.03 | ₩21,506 | ₩21,640 | ₩21,426 | ₩21,506 | 0.00% | 2.9만 |
|---|
| 2026.07.31 | ₩22,054 | ₩22,067 | ₩21,760 | ₩21,760 | -1.33% | 3.5만 |
|---|
| 2026.07.30 | ₩21,967 | ₩22,067 | ₩21,920 | ₩22,067 | +0.46% | 1.3만 |
|---|
| 2026.07.29 | ₩22,054 | ₩22,054 | ₩21,934 | ₩22,027 | -0.12% | 1.2만 |
|---|
| 2026.07.28 | ₩21,841 | ₩21,974 | ₩21,841 | ₩21,974 | +0.61% | 1.2만 |
|---|
| 2026.07.27 | ₩21,880 | ₩21,907 | ₩21,800 | ₩21,893 | +0.06% | 1.6만 |
|---|
| 2026.07.24 | ₩21,893 | ₩21,947 | ₩21,706 | ₩21,893 | 0.00% | 2.1만 |
|---|
| 2026.07.23 | ₩21,746 | ₩21,907 | ₩21,706 | ₩21,840 | +0.43% | 3.9만 |
|---|
| 2026.07.22 | ₩21,960 | ₩21,987 | ₩21,853 | ₩21,853 | -0.49% | 2.8만 |
|---|
| 2026.07.21 | ₩21,920 | ₩22,054 | ₩21,920 | ₩21,934 | +0.06% | 2.1만 |
|---|
| 2026.07.20 | ₩22,027 | ₩22,027 | ₩21,913 | ₩21,934 | -0.42% | 2만 |
|---|
| 2026.07.17 | ₩21,893 | ₩22,007 | ₩21,880 | ₩21,974 | +0.37% | 2.2만 |
|---|
| 2026.07.16 | ₩21,934 | ₩21,974 | ₩21,907 | ₩21,947 | +0.06% | 1.8만 |
|---|
| 2026.07.15 | ₩21,954 | ₩22,027 | ₩21,947 | ₩22,014 | +0.27% | 8.8천 |
|---|
| 2026.07.14 | ₩21,840 | ₩21,974 | ₩21,840 | ₩21,853 | +0.06% | 1.9만 |
|---|
| 2026.07.13 | ₩21,573 | ₩21,840 | ₩21,573 | ₩21,793 | +1.02% | 3만 |
|---|
| 2026.07.10 | ₩21,439 | ₩21,573 | ₩21,439 | ₩21,559 | +0.56% | 1.5만 |
|---|
| 2026.07.09 | ₩21,493 | ₩21,506 | ₩21,426 | ₩21,506 | +0.06% | 3.6만 |
|---|
| 2026.07.08 | ₩21,386 | ₩21,519 | ₩21,386 | ₩21,386 | 0.00% | 3.1만 |
|---|
| 2026.07.07 | ₩21,527 | ₩21,559 | ₩21,386 | ₩21,439 | -0.41% | 3.9만 |
|---|
| 2026.07.06 | ₩21,573 | ₩21,610 | ₩21,399 | ₩21,506 | -0.31% | 2.3만 |
|---|
| 2026.07.02 | ₩21,466 | ₩21,600 | ₩21,372 | ₩21,374 | -0.43% | 2.7만 |
|---|
| 2026.07.01 | ₩21,319 | ₩21,693 | ₩21,319 | ₩21,372 | +0.25% | 1.8만 |
|---|
| 2026.06.30 | ₩21,736 | ₩21,736 | ₩21,239 | ₩21,239 | -2.29% | 13.1만 |
|---|
| 2026.06.29 | ₩21,546 | ₩21,740 | ₩21,493 | ₩21,546 | 0.00% | 3.8만 |
|---|
| 2026.06.26 | ₩21,426 | ₩21,640 | ₩21,426 | ₩21,573 | +0.69% | 2.2만 |
|---|
| 2026.06.25 | ₩21,573 | ₩21,640 | ₩21,399 | ₩21,613 | +0.19% | 3.6만 |
|---|
| 2026.06.24 | ₩21,586 | ₩21,773 | ₩21,513 | ₩21,573 | -0.06% | 3만 |
|---|
| 2026.06.23 | ₩21,559 | ₩21,620 | ₩21,533 | ₩21,613 | +0.25% | 1.4만 |
|---|
| 2026.06.22 | ₩21,640 | ₩21,640 | ₩21,519 | ₩21,559 | -0.37% | 3.3만 |
|---|
| 2026.06.18 | ₩21,907 | ₩21,920 | ₩21,613 | ₩21,613 | -1.34% | 1.3만 |
|---|
| 2026.06.17 | ₩21,847 | ₩21,959 | ₩21,706 | ₩21,827 | -0.09% | 5.3만 |
|---|
| 2026.06.16 | ₩21,853 | ₩21,880 | ₩21,760 | ₩21,853 | 0.00% | 2만 |
|---|
| 2026.06.15 | ₩21,880 | ₩21,880 | ₩21,746 | ₩21,853 | -0.12% | 2.3만 |
|---|
| 2026.06.12 | ₩21,773 | ₩21,867 | ₩21,700 | ₩21,733 | -0.18% | 1.8만 |
|---|
| 2026.06.11 | ₩21,720 | ₩21,880 | ₩21,720 | ₩21,853 | +0.62% | 2.4만 |
|---|
| 2026.06.10 | ₩21,740 | ₩21,760 | ₩21,666 | ₩21,760 | +0.09% | 1.4만 |
|---|
| 2026.06.09 | ₩21,733 | ₩21,840 | ₩21,600 | ₩21,733 | 0.00% | 3만 |
|---|
| 2026.06.08 | ₩21,666 | ₩21,840 | ₩21,666 | ₩21,780 | +0.52% | 3.4만 |
|---|
| 2026.06.05 | ₩21,773 | ₩21,840 | ₩21,653 | ₩21,733 | -0.18% | 2만 |
|---|
| 2026.06.04 | ₩21,800 | ₩21,907 | ₩21,773 | ₩21,880 | +0.37% | 7.5천 |
|---|
| 2026.06.03 | ₩21,807 | ₩21,836 | ₩21,706 | ₩21,813 | +0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩21,733 | ₩21,987 | ₩21,733 | ₩21,880 | +0.68% | 2만 |
|---|
| 2026.06.01 | ₩21,893 | ₩21,934 | ₩21,720 | ₩21,733 | -0.73% | 1.3만 |
|---|
| 2026.05.29 | ₩22,067 | ₩22,067 | ₩21,807 | ₩21,840 | -1.03% | 2.8만 |
|---|
| 2026.05.28 | ₩22,104 | ₩22,107 | ₩22,020 | ₩22,060 | -0.20% | 2만 |
|---|
| 2026.05.27 | ₩22,040 | ₩22,119 | ₩21,960 | ₩21,986 | -0.25% | 1.4만 |
|---|
| 2026.05.26 | ₩21,853 | ₩22,054 | ₩21,787 | ₩22,000 | +0.67% | 1.9만 |
|---|
| 2026.05.22 | ₩21,773 | ₩21,880 | ₩21,773 | ₩21,853 | +0.37% | 1만 |
|---|
| 2026.05.21 | ₩21,920 | ₩21,920 | ₩21,720 | ₩21,853 | -0.30% | 2.2만 |
|---|
| 2026.05.20 | ₩21,733 | ₩21,900 | ₩21,733 | ₩21,853 | +0.55% | 1.1만 |
|---|
| 2026.05.19 | ₩21,987 | ₩21,987 | ₩21,720 | ₩21,787 | -0.91% | 3만 |
|---|
| 2026.05.18 | ₩22,040 | ₩22,040 | ₩21,827 | ₩21,920 | -0.55% | 2.2만 |
|---|
| 2026.05.15 | ₩21,960 | ₩22,040 | ₩21,787 | ₩22,000 | +0.18% | 3.4만 |
|---|
| 2026.05.14 | ₩21,706 | ₩21,960 | ₩21,706 | ₩21,960 | +1.17% | 1.6만 |
|---|
| 2026.05.13 | ₩21,880 | ₩21,987 | ₩21,773 | ₩21,793 | -0.40% | 2.5만 |
|---|
| 2026.05.12 | ₩22,121 | ₩22,121 | ₩21,773 | ₩21,800 | -1.45% | 2.4만 |
|---|
| 2026.05.11 | ₩22,134 | ₩22,207 | ₩21,974 | ₩22,107 | -0.12% | 3.5만 |
|---|
| 2026.05.08 | ₩22,090 | ₩22,254 | ₩22,090 | ₩22,174 | +0.38% | 2.1만 |
|---|
| 2026.05.07 | ₩22,161 | ₩22,174 | ₩22,080 | ₩22,080 | -0.36% | 1.7만 |
|---|
| 2026.05.06 | ₩22,121 | ₩22,201 | ₩22,054 | ₩22,094 | -0.12% | 3.1만 |
|---|
| 2026.05.05 | ₩22,161 | ₩22,241 | ₩22,107 | ₩22,121 | -0.18% | 1.5만 |
|---|
| 2026.05.04 | ₩22,174 | ₩22,241 | ₩22,107 | ₩22,121 | -0.24% | 3.1만 |
|---|
| 2026.05.01 | ₩22,040 | ₩22,241 | ₩21,840 | ₩22,094 | +0.24% | 1.6만 |
|---|
| 2026.04.30 | ₩22,361 | ₩22,508 | ₩22,308 | ₩22,441 | +0.36% | 2.3만 |
|---|
| 2026.04.29 | ₩22,374 | ₩22,374 | ₩22,187 | ₩22,361 | -0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩22,267 | ₩22,361 | ₩22,174 | ₩22,346 | +0.35% | 1.8만 |
|---|
| 2026.04.27 | ₩22,121 | ₩22,361 | ₩22,121 | ₩22,287 | +0.75% | 2.2만 |
|---|
| 2026.04.24 | ₩22,241 | ₩22,308 | ₩22,107 | ₩22,267 | +0.12% | 1.3만 |
|---|
| 2026.04.23 | ₩22,054 | ₩22,254 | ₩22,040 | ₩22,254 | +0.91% | 2.8만 |
|---|
| 2026.04.22 | ₩22,054 | ₩22,287 | ₩22,040 | ₩22,134 | +0.36% | 3.7만 |
|---|
| 2026.04.21 | ₩22,241 | ₩22,293 | ₩21,987 | ₩22,174 | -0.30% | 2.3만 |
|---|
| 2026.04.20 | ₩22,227 | ₩22,341 | ₩22,174 | ₩22,214 | -0.06% | 2.1만 |
|---|
| 2026.04.17 | ₩22,194 | ₩22,308 | ₩22,134 | ₩22,308 | +0.51% | 1.9만 |
|---|
| 2026.04.16 | ₩22,267 | ₩22,294 | ₩22,161 | ₩22,214 | -0.24% | 2.1만 |
|---|
| 2026.04.15 | ₩22,321 | ₩22,334 | ₩22,174 | ₩22,187 | -0.60% | 3.5만 |
|---|
| 2026.04.14 | ₩22,134 | ₩22,334 | ₩22,027 | ₩22,308 | +0.78% | 3.9만 |
|---|
| 2026.04.13 | ₩22,080 | ₩22,161 | ₩21,974 | ₩22,027 | -0.24% | 2만 |
|---|
| 2026.04.10 | ₩22,027 | ₩22,161 | ₩21,907 | ₩22,161 | +0.61% | 1.8만 |
|---|
| 2026.04.09 | ₩21,813 | ₩22,040 | ₩21,800 | ₩22,027 | +0.98% | 2.1만 |
|---|
| 2026.04.08 | ₩21,867 | ₩21,934 | ₩21,773 | ₩21,920 | +0.24% | 4.1만 |
|---|
| 2026.04.07 | ₩21,680 | ₩21,746 | ₩21,600 | ₩21,746 | +0.31% | 1.3만 |
|---|
| 2026.04.06 | ₩21,493 | ₩21,680 | ₩21,479 | ₩21,680 | +0.87% | 3만 |
|---|
| 2026.04.02 | ₩21,105 | ₩21,439 | ₩21,105 | ₩21,372 | +1.27% | 2.9만 |
|---|
| 2026.04.01 | ₩21,239 | ₩21,559 | ₩21,119 | ₩21,212 | -0.13% | 5.7만 |
|---|
| 2026.03.31 | ₩21,773 | ₩21,773 | ₩21,052 | ₩21,052 | -3.31% | 16.3만 |
|---|
| 2026.03.30 | ₩21,680 | ₩21,746 | ₩21,600 | ₩21,746 | +0.31% | 2만 |
|---|
| 2026.03.27 | ₩21,800 | ₩21,800 | ₩21,640 | ₩21,680 | -0.55% | 3.5만 |
|---|
| 2026.03.26 | ₩21,948 | ₩22,014 | ₩21,800 | ₩21,907 | -0.19% | 2만 |
|---|
| 2026.03.25 | ₩21,960 | ₩22,040 | ₩21,800 | ₩22,027 | +0.30% | 2.1만 |
|---|
| 2026.03.24 | ₩22,000 | ₩22,014 | ₩21,773 | ₩21,880 | -0.55% | 1.3만 |
|---|
| 2026.03.23 | ₩21,733 | ₩22,012 | ₩21,733 | ₩22,000 | +1.23% | 2.1만 |
|---|
| 2026.03.20 | ₩22,067 | ₩22,067 | ₩21,706 | ₩21,813 | -1.15% | 1.4만 |
|---|
| 2026.03.19 | ₩22,040 | ₩22,040 | ₩21,800 | ₩21,934 | -0.48% | 1.7만 |
|---|
| 2026.03.18 | ₩22,107 | ₩22,174 | ₩21,934 | ₩22,121 | +0.06% | 1.9만 |
|---|
| 2026.03.17 | ₩22,040 | ₩22,174 | ₩21,934 | ₩22,027 | -0.06% | 2.2만 |
|---|
| 2026.03.16 | ₩22,174 | ₩22,174 | ₩21,934 | ₩22,067 | -0.48% | 2만 |
|---|
| 2026.03.13 | ₩21,960 | ₩22,121 | ₩21,947 | ₩22,040 | +0.36% | 2.4만 |
|---|
| 2026.03.12 | ₩22,018 | ₩22,174 | ₩21,934 | ₩22,107 | +0.41% | 3.2만 |
|---|
| 2026.03.11 | ₩22,040 | ₩22,121 | ₩22,000 | ₩22,000 | -0.18% | 1.4만 |
|---|
| 2026.03.10 | ₩21,853 | ₩22,094 | ₩21,853 | ₩22,040 | +0.86% | 1.3만 |
|---|
| 2026.03.09 | ₩22,107 | ₩22,174 | ₩21,867 | ₩21,987 | -0.54% | 3.2만 |
|---|
| 2026.03.06 | ₩22,174 | ₩22,308 | ₩22,035 | ₩22,214 | +0.18% | 2.5만 |
|---|
| 2026.03.05 | ₩22,138 | ₩22,214 | ₩22,133 | ₩22,214 | +0.34% | 1.4만 |
|---|
| 2026.03.04 | ₩22,027 | ₩22,241 | ₩22,027 | ₩22,241 | +0.97% | 1.6만 |
|---|
| 2026.03.03 | ₩21,853 | ₩22,174 | ₩21,853 | ₩22,174 | +1.47% | 2.5만 |
|---|
| 2026.03.02 | ₩21,853 | ₩22,241 | ₩21,800 | ₩22,074 | +1.01% | 2.1만 |
|---|
| 2026.02.27 | ₩22,241 | ₩22,308 | ₩21,800 | ₩21,853 | -1.74% | 7.9만 |
|---|
| 2026.02.26 | ₩22,254 | ₩22,321 | ₩22,254 | ₩22,254 | 0.00% | 1.1만 |
|---|
| 2026.02.25 | ₩22,214 | ₩22,321 | ₩22,201 | ₩22,321 | +0.48% | 1.9만 |
|---|
| 2026.02.24 | ₩22,308 | ₩22,308 | ₩22,167 | ₩22,274 | -0.15% | 2.3만 |
|---|
| 2026.02.23 | ₩22,468 | ₩22,535 | ₩22,174 | ₩22,241 | -1.01% | 3만 |
|---|
| 2026.02.20 | ₩22,535 | ₩22,621 | ₩22,441 | ₩22,441 | -0.41% | 1.2만 |
|---|
| 2026.02.19 | ₩22,548 | ₩22,575 | ₩22,321 | ₩22,548 | 0.00% | 1.7만 |
|---|
| 2026.02.18 | ₩22,588 | ₩22,608 | ₩22,481 | ₩22,535 | -0.24% | 2만 |
|---|
| 2026.02.17 | ₩22,468 | ₩22,601 | ₩22,334 | ₩22,601 | +0.59% | 3.3만 |
|---|
| 2026.02.13 | ₩22,161 | ₩22,414 | ₩22,107 | ₩22,308 | +0.66% | 2.8만 |
|---|
| 2026.02.12 | ₩22,227 | ₩22,227 | ₩22,107 | ₩22,134 | -0.42% | 2.2만 |
|---|
| 2026.02.11 | ₩22,191 | ₩22,201 | ₩22,107 | ₩22,145 | -0.21% | 3.4만 |
|---|
| 2026.02.10 | ₩22,027 | ₩22,227 | ₩22,027 | ₩22,201 | +0.79% | 2.2만 |
|---|
| 2026.02.09 | ₩22,107 | ₩22,107 | ₩21,978 | ₩22,014 | -0.42% | 1.8만 |
|---|
| 2026.02.06 | ₩22,040 | ₩22,134 | ₩21,974 | ₩22,040 | 0.00% | 4.1만 |
|---|
| 2026.02.05 | ₩22,067 | ₩22,147 | ₩21,920 | ₩21,920 | -0.67% | 2.3만 |
|---|
| 2026.02.04 | ₩22,107 | ₩22,165 | ₩22,040 | ₩22,067 | -0.18% | 1.6만 |
|---|
| 2026.02.03 | ₩22,127 | ₩22,261 | ₩21,974 | ₩22,067 | -0.27% | 3.5만 |
|---|
| 2026.02.02 | ₩22,054 | ₩22,267 | ₩22,040 | ₩22,080 | +0.12% | 3.6만 |
|---|
| 2026.01.30 | ₩22,267 | ₩22,414 | ₩22,254 | ₩22,374 | +0.48% | 3.1만 |
|---|
| 2026.01.29 | ₩22,374 | ₩22,374 | ₩22,201 | ₩22,254 | -0.54% | 1.8만 |
|---|
| 2026.01.28 | ₩22,388 | ₩22,388 | ₩22,201 | ₩22,348 | -0.18% | 3.9만 |
|---|
| 2026.01.27 | ₩22,521 | ₩22,521 | ₩22,153 | ₩22,334 | -0.83% | 11.3만 |
|---|
| 2026.01.26 | ₩22,615 | ₩22,615 | ₩22,481 | ₩22,548 | -0.30% | 2.2만 |
|---|
| 2026.01.23 | ₩22,762 | ₩22,845 | ₩22,508 | ₩22,628 | -0.59% | 3.5만 |
|---|
| 2026.01.22 | ₩22,641 | ₩22,855 | ₩22,581 | ₩22,802 | +0.71% | 1.9만 |
|---|
| 2026.01.21 | ₩22,454 | ₩22,648 | ₩22,441 | ₩22,615 | +0.71% | 3.6만 |
|---|
| 2026.01.20 | ₩22,508 | ₩22,548 | ₩22,374 | ₩22,454 | -0.24% | 3.5만 |
|---|
| 2026.01.16 | ₩22,454 | ₩22,695 | ₩22,414 | ₩22,641 | +0.83% | 3만 |
|---|
| 2026.01.15 | ₩22,328 | ₩22,454 | ₩22,328 | ₩22,428 | +0.45% | 1.3만 |
|---|
| 2026.01.14 | ₩22,254 | ₩22,334 | ₩22,147 | ₩22,267 | +0.06% | 3.8만 |
|---|
| 2026.01.13 | ₩22,241 | ₩22,334 | ₩22,121 | ₩22,201 | -0.18% | 2.9만 |
|---|
| 2026.01.12 | ₩22,134 | ₩22,174 | ₩22,054 | ₩22,107 | -0.12% | 5.8만 |
|---|
| 2026.01.09 | ₩22,254 | ₩22,374 | ₩22,174 | ₩22,241 | -0.06% | 4.1만 |
|---|
| 2026.01.08 | ₩22,227 | ₩22,454 | ₩22,107 | ₩22,254 | +0.12% | 1.9만 |
|---|
| 2026.01.07 | ₩22,134 | ₩22,401 | ₩22,107 | ₩22,314 | +0.81% | 2.2만 |
|---|
| 2026.01.06 | ₩22,227 | ₩22,334 | ₩22,174 | ₩22,227 | 0.00% | 1.9만 |
|---|
| 2026.01.05 | ₩22,495 | ₩22,535 | ₩22,361 | ₩22,374 | -0.53% | 2.6만 |
|---|
| 2026.01.02 | ₩22,067 | ₩22,392 | ₩22,067 | ₩22,321 | +1.15% | 2.1만 |
|---|
| 2025.12.31 | ₩22,214 | ₩22,340 | ₩22,067 | ₩22,067 | -0.66% | 9.8만 |
|---|
| 2025.12.30 | ₩22,441 | ₩22,493 | ₩22,187 | ₩22,428 | -0.06% | 7.4만 |
|---|
| 2025.12.29 | ₩21,974 | ₩22,121 | ₩21,909 | ₩22,107 | +0.61% | 7.8만 |
|---|
| 2025.12.26 | ₩21,733 | ₩21,907 | ₩21,573 | ₩21,880 | +0.68% | 4.7만 |
|---|
| 2025.12.24 | ₩21,506 | ₩21,787 | ₩21,439 | ₩21,733 | +1.06% | 3.6만 |
|---|
| 2025.12.23 | ₩21,666 | ₩21,793 | ₩21,266 | ₩21,306 | -1.66% | 9만 |
|---|
| 2025.12.22 | ₩21,853 | ₩21,960 | ₩21,680 | ₩21,733 | -0.55% | 5.8만 |
|---|
| 2025.12.19 | ₩21,800 | ₩22,011 | ₩21,773 | ₩21,920 | +0.55% | 2.8만 |
|---|
| 2025.12.18 | ₩21,909 | ₩22,206 | ₩21,733 | ₩21,733 | -0.80% | 5.6만 |
|---|
| 2025.12.17 | ₩21,987 | ₩22,107 | ₩21,840 | ₩21,867 | -0.55% | 3.1만 |
|---|
| 2025.12.16 | ₩21,827 | ₩22,014 | ₩21,827 | ₩22,000 | +0.80% | 2.8만 |
|---|
| 2025.12.15 | ₩22,000 | ₩22,027 | ₩21,720 | ₩21,893 | -0.49% | 4.3만 |
|---|
| 2025.12.12 | ₩21,960 | ₩22,308 | ₩21,813 | ₩21,827 | -0.61% | 2.7만 |
|---|
| 2025.12.11 | ₩21,853 | ₩22,074 | ₩21,800 | ₩21,927 | +0.34% | 3.9만 |
|---|
| 2025.12.10 | ₩21,773 | ₩21,947 | ₩21,740 | ₩21,800 | +0.12% | 5만 |
|---|
| 2025.12.09 | ₩22,040 | ₩22,040 | ₩21,800 | ₩21,800 | -1.09% | 3.4만 |
|---|
| 2025.12.08 | ₩22,027 | ₩22,040 | ₩21,760 | ₩21,840 | -0.85% | 4.6만 |
|---|
| 2025.12.05 | ₩21,960 | ₩22,094 | ₩21,960 | ₩22,014 | +0.24% | 1.5만 |
|---|
| 2025.12.04 | ₩22,237 | ₩22,237 | ₩22,040 | ₩22,121 | -0.52% | 1.2만 |
|---|
| 2025.12.03 | ₩22,000 | ₩22,187 | ₩21,907 | ₩22,051 | +0.23% | 2.2만 |
|---|
| 2025.12.02 | ₩22,016 | ₩22,227 | ₩22,016 | ₩22,107 | +0.41% | 8천 |
|---|
| 2025.12.01 | ₩21,867 | ₩22,121 | ₩21,867 | ₩22,054 | +0.86% | 2만 |
|---|
| 2025.11.28 | ₩22,027 | ₩22,241 | ₩21,733 | ₩21,867 | -0.73% | 4.4만 |
|---|
| 2025.11.26 | ₩21,907 | ₩22,177 | ₩21,907 | ₩22,121 | +0.98% | 1.7만 |
|---|
| 2025.11.25 | ₩21,920 | ₩22,316 | ₩21,800 | ₩22,040 | +0.55% | 2.2만 |
|---|
| 2025.11.24 | ₩21,867 | ₩22,173 | ₩21,813 | ₩21,813 | -0.24% | 5.3만 |
|---|
| 2025.11.21 | ₩21,907 | ₩22,040 | ₩21,787 | ₩21,787 | -0.55% | 3.7만 |
|---|
| 2025.11.20 | ₩22,141 | ₩22,308 | ₩21,827 | ₩21,827 | -1.42% | 3.6만 |
|---|
| 2025.11.19 | ₩22,054 | ₩22,267 | ₩21,974 | ₩21,974 | -0.36% | 2.5만 |
|---|
| 2025.11.18 | ₩21,987 | ₩22,257 | ₩21,987 | ₩22,107 | +0.55% | 1.5만 |
|---|
| 2025.11.17 | ₩22,441 | ₩22,468 | ₩22,054 | ₩22,174 | -1.19% | 2.5만 |
|---|
| 2025.11.14 | ₩22,227 | ₩22,588 | ₩21,920 | ₩22,147 | -0.36% | 2.5만 |
|---|
| 2025.11.13 | ₩22,187 | ₩22,348 | ₩22,040 | ₩22,067 | -0.54% | 2.7만 |
|---|
| 2025.11.12 | ₩22,388 | ₩22,495 | ₩22,174 | ₩22,187 | -0.89% | 1.2만 |
|---|
| 2025.11.11 | ₩22,388 | ₩22,573 | ₩22,214 | ₩22,428 | +0.18% | 1.5만 |
|---|
| 2025.11.10 | ₩22,495 | ₩22,628 | ₩22,374 | ₩22,418 | -0.34% | 1.5만 |
|---|
| 2025.11.07 | ₩22,361 | ₩22,495 | ₩22,267 | ₩22,428 | +0.30% | 2.3만 |
|---|
| 2025.11.06 | ₩22,575 | ₩22,615 | ₩22,227 | ₩22,308 | -1.18% | 2.1만 |
|---|
| 2025.11.05 | ₩22,517 | ₩22,788 | ₩22,107 | ₩22,575 | +0.26% | 6.3만 |
|---|
| 2025.11.04 | ₩22,401 | ₩22,615 | ₩22,334 | ₩22,495 | +0.42% | 1.5만 |
|---|
| 2025.11.03 | ₩22,735 | ₩22,735 | ₩22,454 | ₩22,535 | -0.88% | 1.2만 |
|---|
| 2025.10.31 | ₩23,049 | ₩23,082 | ₩22,735 | ₩22,949 | -0.43% | 1.6만 |
|---|
| 2025.10.30 | ₩23,096 | ₩23,176 | ₩22,922 | ₩23,042 | -0.23% | 9.7천 |
|---|
| 2025.10.29 | ₩23,096 | ₩23,265 | ₩23,089 | ₩23,109 | +0.06% | 9.7천 |
|---|
| 2025.10.28 | ₩23,243 | ₩23,463 | ₩23,029 | ₩23,093 | -0.64% | 3.4만 |
|---|
| 2025.10.27 | ₩23,243 | ₩23,376 | ₩23,243 | ₩23,363 | +0.52% | 1.8만 |
|---|
| 2025.10.24 | ₩23,376 | ₩23,376 | ₩23,189 | ₩23,349 | -0.11% | 8.2천 |
|---|
| 2025.10.23 | ₩23,042 | ₩23,328 | ₩23,042 | ₩23,176 | +0.58% | 1.3만 |
|---|
| 2025.10.22 | ₩23,296 | ₩23,365 | ₩23,042 | ₩23,207 | -0.38% | 2.3만 |
|---|
| 2025.10.21 | ₩23,041 | ₩23,296 | ₩22,975 | ₩23,296 | +1.11% | 1만 |
|---|
| 2025.10.20 | ₩22,909 | ₩23,122 | ₩22,895 | ₩22,989 | +0.35% | 2.2만 |
|---|
| 2025.10.17 | ₩23,136 | ₩23,229 | ₩22,895 | ₩22,909 | -0.98% | 1.8만 |
|---|
| 2025.10.16 | ₩23,474 | ₩23,496 | ₩22,949 | ₩23,042 | -1.84% | 2.4만 |
|---|
| 2025.10.15 | ₩23,376 | ₩23,577 | ₩23,363 | ₩23,443 | +0.29% | 2만 |
|---|
| 2025.10.14 | ₩23,082 | ₩23,336 | ₩23,082 | ₩23,269 | +0.81% | 1.5만 |
|---|
| 2025.10.13 | ₩23,363 | ₩23,363 | ₩22,922 | ₩23,082 | -1.20% | 8.6천 |
|---|
| 2025.10.10 | ₩23,577 | ₩23,577 | ₩23,002 | ₩23,109 | -1.98% | 6.1천 |
|---|