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 | ₩20,034 | ₩20,155 | ₩19,788 | ₩20,021 | -0.07% | 2.7만 |
| 2026.10.08 | ₩19,796 | ₩19,940 | ₩19,606 | ₩19,940 | +0.73% | 2.9만 |
| 2026.10.07 | ₩19,753 | ₩19,820 | ₩19,619 | ₩19,713 | -0.20% | 5.3만 |
| 2026.10.06 | ₩20,021 | ₩20,021 | ₩19,686 | ₩19,753 | -1.34% | 3.3만 |
| 2026.10.05 | ₩19,954 | ₩20,041 | ₩19,766 | ₩19,820 | -0.67% | 3.2만 |
| 2026.10.02 | ₩19,940 | ₩19,954 | ₩19,686 | ₩19,927 | -0.07% | 3.2만 |
| 2026.10.01 | ₩19,726 | ₩20,088 | ₩19,646 | ₩19,766 | +0.20% | 4.5만 |
| 2026.09.30 | ₩19,981 | ₩20,088 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,579 |
| -2.01% |
| 10.2만 |
| 2026.09.29 | ₩20,088 | ₩20,307 | ₩19,766 | ₩19,847 | -1.20% | 4.4만 |
|---|
| 2026.09.28 | ₩20,088 | ₩20,380 | ₩19,646 | ₩19,940 | -0.73% | 6.7만 |
|---|
| 2026.09.25 | ₩20,309 | ₩20,309 | ₩20,021 | ₩20,101 | -1.02% | 3.7만 |
|---|
| 2026.09.24 | ₩20,101 | ₩20,463 | ₩20,101 | ₩20,222 | +0.60% | 2.1만 |
|---|
| 2026.09.23 | ₩20,356 | ₩20,356 | ₩20,168 | ₩20,222 | -0.66% | 5.1만 |
|---|
| 2026.09.22 | ₩20,476 | ₩20,489 | ₩20,275 | ₩20,409 | -0.33% | 7.8만 |
|---|
| 2026.09.21 | ₩20,530 | ₩20,610 | ₩20,409 | ₩20,489 | -0.20% | 3만 |
|---|
| 2026.09.18 | ₩20,449 | ₩20,623 | ₩20,369 | ₩20,516 | +0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩20,463 | ₩20,623 | ₩20,422 | ₩20,449 | -0.07% | 2.5만 |
|---|
| 2026.09.16 | ₩20,356 | ₩20,543 | ₩20,315 | ₩20,463 | +0.53% | 5.7만 |
|---|
| 2026.09.15 | ₩20,489 | ₩20,577 | ₩20,382 | ₩20,449 | -0.20% | 5.3만 |
|---|
| 2026.09.14 | ₩20,731 | ₩20,784 | ₩20,396 | ₩20,489 | -1.16% | 8.4만 |
|---|
| 2026.09.11 | ₩20,757 | ₩21,239 | ₩20,524 | ₩20,757 | 0.00% | 4.9만 |
|---|
| 2026.09.10 | ₩20,771 | ₩21,025 | ₩20,449 | ₩20,597 | -0.84% | 10만 |
|---|
| 2026.09.09 | ₩20,958 | ₩21,333 | ₩20,757 | ₩20,811 | -0.70% | 5.1만 |
|---|
| 2026.09.08 | ₩20,972 | ₩21,347 | ₩20,972 | ₩20,998 | +0.13% | 7.2만 |
|---|
| 2026.09.04 | ₩21,146 | ₩21,413 | ₩20,958 | ₩21,119 | -0.13% | 4.1만 |
|---|
| 2026.09.03 | ₩21,427 | ₩21,460 | ₩20,838 | ₩20,958 | -2.19% | 6.4만 |
|---|
| 2026.09.02 | ₩21,360 | ₩21,413 | ₩21,172 | ₩21,266 | -0.44% | 5.7만 |
|---|
| 2026.09.01 | ₩21,454 | ₩21,507 | ₩21,306 | ₩21,413 | -0.19% | 6.5만 |
|---|
| 2026.08.31 | ₩21,628 | ₩21,628 | ₩21,440 | ₩21,561 | -0.31% | 2.5만 |
|---|
| 2026.08.28 | ₩21,763 | ₩21,788 | ₩21,561 | ₩21,594 | -0.78% | 1.2만 |
|---|
| 2026.08.27 | ₩21,762 | ₩21,815 | ₩21,695 | ₩21,735 | -0.12% | 1.6만 |
|---|
| 2026.08.26 | ₩21,762 | ₩21,815 | ₩21,762 | ₩21,815 | +0.25% | 1.8만 |
|---|
| 2026.08.25 | ₩21,641 | ₩21,815 | ₩21,641 | ₩21,815 | +0.80% | 2만 |
|---|
| 2026.08.24 | ₩21,628 | ₩21,655 | ₩21,521 | ₩21,641 | +0.06% | 3.5만 |
|---|
| 2026.08.21 | ₩21,634 | ₩21,675 | ₩21,574 | ₩21,655 | +0.09% | 2.3만 |
|---|
| 2026.08.20 | ₩21,788 | ₩21,788 | ₩21,598 | ₩21,708 | -0.37% | 1.3만 |
|---|
| 2026.08.19 | ₩21,695 | ₩21,775 | ₩21,551 | ₩21,748 | +0.25% | 3만 |
|---|
| 2026.08.18 | ₩21,641 | ₩21,735 | ₩21,534 | ₩21,628 | -0.06% | 1.5만 |
|---|
| 2026.08.17 | ₩21,762 | ₩21,762 | ₩21,534 | ₩21,634 | -0.58% | 4.8만 |
|---|
| 2026.08.14 | ₩21,695 | ₩21,721 | ₩21,565 | ₩21,655 | -0.19% | 1만 |
|---|
| 2026.08.13 | ₩21,695 | ₩21,695 | ₩21,547 | ₩21,608 | -0.40% | 1.3만 |
|---|
| 2026.08.12 | ₩21,561 | ₩21,681 | ₩21,534 | ₩21,614 | +0.25% | 2.3만 |
|---|
| 2026.08.11 | ₩21,601 | ₩21,679 | ₩21,545 | ₩21,567 | -0.15% | 2.2만 |
|---|
| 2026.08.10 | ₩21,574 | ₩21,695 | ₩21,547 | ₩21,668 | +0.43% | 2.4만 |
|---|
| 2026.08.07 | ₩21,655 | ₩21,681 | ₩21,588 | ₩21,641 | -0.06% | 1.2만 |
|---|
| 2026.08.06 | ₩21,614 | ₩21,708 | ₩21,614 | ₩21,699 | +0.39% | 1.7만 |
|---|
| 2026.08.05 | ₩21,695 | ₩21,695 | ₩21,614 | ₩21,614 | -0.37% | 1.6만 |
|---|
| 2026.08.04 | ₩21,561 | ₩21,695 | ₩21,547 | ₩21,601 | +0.19% | 3.1만 |
|---|
| 2026.08.03 | ₩21,561 | ₩21,695 | ₩21,480 | ₩21,561 | 0.00% | 2.9만 |
|---|
| 2026.07.31 | ₩22,110 | ₩22,123 | ₩21,815 | ₩21,815 | -1.33% | 3.5만 |
|---|
| 2026.07.30 | ₩22,023 | ₩22,123 | ₩21,976 | ₩22,123 | +0.46% | 1.3만 |
|---|
| 2026.07.29 | ₩22,110 | ₩22,110 | ₩21,989 | ₩22,083 | -0.12% | 1.2만 |
|---|
| 2026.07.28 | ₩21,897 | ₩22,030 | ₩21,897 | ₩22,030 | +0.61% | 1.2만 |
|---|
| 2026.07.27 | ₩21,936 | ₩21,963 | ₩21,855 | ₩21,949 | +0.06% | 1.6만 |
|---|
| 2026.07.24 | ₩21,949 | ₩22,003 | ₩21,762 | ₩21,949 | 0.00% | 2.1만 |
|---|
| 2026.07.23 | ₩21,802 | ₩21,963 | ₩21,762 | ₩21,896 | +0.43% | 3.9만 |
|---|
| 2026.07.22 | ₩22,016 | ₩22,043 | ₩21,909 | ₩21,909 | -0.49% | 2.8만 |
|---|
| 2026.07.21 | ₩21,976 | ₩22,110 | ₩21,976 | ₩21,989 | +0.06% | 2.1만 |
|---|
| 2026.07.20 | ₩22,083 | ₩22,083 | ₩21,969 | ₩21,989 | -0.42% | 2만 |
|---|
| 2026.07.17 | ₩21,949 | ₩22,063 | ₩21,936 | ₩22,030 | +0.37% | 2.2만 |
|---|
| 2026.07.16 | ₩21,989 | ₩22,030 | ₩21,963 | ₩22,003 | +0.06% | 1.8만 |
|---|
| 2026.07.15 | ₩22,009 | ₩22,083 | ₩22,003 | ₩22,070 | +0.27% | 8.8천 |
|---|
| 2026.07.14 | ₩21,896 | ₩22,030 | ₩21,896 | ₩21,909 | +0.06% | 1.9만 |
|---|
| 2026.07.13 | ₩21,628 | ₩21,896 | ₩21,628 | ₩21,849 | +1.02% | 3만 |
|---|
| 2026.07.10 | ₩21,494 | ₩21,628 | ₩21,494 | ₩21,614 | +0.56% | 1.5만 |
|---|
| 2026.07.09 | ₩21,547 | ₩21,561 | ₩21,480 | ₩21,561 | +0.06% | 3.6만 |
|---|
| 2026.07.08 | ₩21,440 | ₩21,574 | ₩21,440 | ₩21,440 | 0.00% | 3.1만 |
|---|
| 2026.07.07 | ₩21,582 | ₩21,614 | ₩21,440 | ₩21,494 | -0.41% | 3.9만 |
|---|
| 2026.07.06 | ₩21,628 | ₩21,665 | ₩21,454 | ₩21,561 | -0.31% | 2.3만 |
|---|
| 2026.07.02 | ₩21,521 | ₩21,655 | ₩21,427 | ₩21,428 | -0.43% | 2.7만 |
|---|
| 2026.07.01 | ₩21,373 | ₩21,748 | ₩21,373 | ₩21,427 | +0.25% | 1.8만 |
|---|
| 2026.06.30 | ₩21,791 | ₩21,791 | ₩21,293 | ₩21,293 | -2.29% | 13.1만 |
|---|
| 2026.06.29 | ₩21,601 | ₩21,795 | ₩21,547 | ₩21,601 | 0.00% | 3.8만 |
|---|
| 2026.06.26 | ₩21,480 | ₩21,695 | ₩21,480 | ₩21,628 | +0.69% | 2.2만 |
|---|
| 2026.06.25 | ₩21,628 | ₩21,695 | ₩21,454 | ₩21,668 | +0.19% | 3.6만 |
|---|
| 2026.06.24 | ₩21,641 | ₩21,829 | ₩21,567 | ₩21,628 | -0.06% | 3만 |
|---|
| 2026.06.23 | ₩21,614 | ₩21,675 | ₩21,588 | ₩21,668 | +0.25% | 1.4만 |
|---|
| 2026.06.22 | ₩21,695 | ₩21,695 | ₩21,574 | ₩21,614 | -0.37% | 3.3만 |
|---|
| 2026.06.18 | ₩21,963 | ₩21,976 | ₩21,668 | ₩21,668 | -1.34% | 1.3만 |
|---|
| 2026.06.17 | ₩21,902 | ₩22,015 | ₩21,762 | ₩21,882 | -0.09% | 5.3만 |
|---|
| 2026.06.16 | ₩21,909 | ₩21,936 | ₩21,815 | ₩21,909 | 0.00% | 2만 |
|---|
| 2026.06.15 | ₩21,936 | ₩21,936 | ₩21,802 | ₩21,909 | -0.12% | 2.3만 |
|---|
| 2026.06.12 | ₩21,829 | ₩21,922 | ₩21,755 | ₩21,788 | -0.18% | 1.8만 |
|---|
| 2026.06.11 | ₩21,775 | ₩21,936 | ₩21,775 | ₩21,909 | +0.62% | 2.4만 |
|---|
| 2026.06.10 | ₩21,795 | ₩21,815 | ₩21,721 | ₩21,815 | +0.09% | 1.4만 |
|---|
| 2026.06.09 | ₩21,788 | ₩21,896 | ₩21,655 | ₩21,788 | 0.00% | 3만 |
|---|
| 2026.06.08 | ₩21,721 | ₩21,896 | ₩21,721 | ₩21,835 | +0.52% | 3.4만 |
|---|
| 2026.06.05 | ₩21,829 | ₩21,896 | ₩21,708 | ₩21,788 | -0.18% | 2만 |
|---|
| 2026.06.04 | ₩21,855 | ₩21,963 | ₩21,829 | ₩21,936 | +0.37% | 7.5천 |
|---|
| 2026.06.03 | ₩21,862 | ₩21,892 | ₩21,762 | ₩21,869 | +0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩21,788 | ₩22,043 | ₩21,788 | ₩21,936 | +0.68% | 2만 |
|---|
| 2026.06.01 | ₩21,949 | ₩21,989 | ₩21,775 | ₩21,788 | -0.73% | 1.3만 |
|---|
| 2026.05.29 | ₩22,123 | ₩22,123 | ₩21,862 | ₩21,896 | -1.03% | 2.8만 |
|---|
| 2026.05.28 | ₩22,161 | ₩22,163 | ₩22,076 | ₩22,117 | -0.20% | 2만 |
|---|
| 2026.05.27 | ₩22,096 | ₩22,175 | ₩22,016 | ₩22,042 | -0.25% | 1.4만 |
|---|
| 2026.05.26 | ₩21,909 | ₩22,110 | ₩21,842 | ₩22,056 | +0.67% | 1.9만 |
|---|
| 2026.05.22 | ₩21,829 | ₩21,936 | ₩21,829 | ₩21,909 | +0.37% | 1만 |
|---|
| 2026.05.21 | ₩21,976 | ₩21,976 | ₩21,775 | ₩21,909 | -0.30% | 2.2만 |
|---|
| 2026.05.20 | ₩21,788 | ₩21,956 | ₩21,788 | ₩21,909 | +0.55% | 1.1만 |
|---|
| 2026.05.19 | ₩22,043 | ₩22,043 | ₩21,775 | ₩21,842 | -0.91% | 3만 |
|---|
| 2026.05.18 | ₩22,096 | ₩22,096 | ₩21,882 | ₩21,976 | -0.55% | 2.2만 |
|---|
| 2026.05.15 | ₩22,016 | ₩22,096 | ₩21,842 | ₩22,056 | +0.18% | 3.4만 |
|---|
| 2026.05.14 | ₩21,762 | ₩22,016 | ₩21,762 | ₩22,016 | +1.17% | 1.6만 |
|---|
| 2026.05.13 | ₩21,936 | ₩22,043 | ₩21,829 | ₩21,849 | -0.40% | 2.5만 |
|---|
| 2026.05.12 | ₩22,177 | ₩22,177 | ₩21,829 | ₩21,855 | -1.45% | 2.4만 |
|---|
| 2026.05.11 | ₩22,190 | ₩22,264 | ₩22,030 | ₩22,163 | -0.12% | 3.5만 |
|---|
| 2026.05.08 | ₩22,146 | ₩22,311 | ₩22,146 | ₩22,230 | +0.38% | 2.1만 |
|---|
| 2026.05.07 | ₩22,217 | ₩22,230 | ₩22,137 | ₩22,137 | -0.36% | 1.7만 |
|---|
| 2026.05.06 | ₩22,177 | ₩22,257 | ₩22,110 | ₩22,150 | -0.12% | 3.1만 |
|---|
| 2026.05.05 | ₩22,217 | ₩22,297 | ₩22,163 | ₩22,177 | -0.18% | 1.5만 |
|---|
| 2026.05.04 | ₩22,230 | ₩22,297 | ₩22,163 | ₩22,177 | -0.24% | 3.1만 |
|---|
| 2026.05.01 | ₩22,096 | ₩22,297 | ₩21,896 | ₩22,150 | +0.24% | 1.6만 |
|---|
| 2026.04.30 | ₩22,418 | ₩22,565 | ₩22,364 | ₩22,498 | +0.36% | 2.3만 |
|---|
| 2026.04.29 | ₩22,431 | ₩22,431 | ₩22,244 | ₩22,418 | -0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩22,324 | ₩22,418 | ₩22,230 | ₩22,403 | +0.35% | 1.8만 |
|---|
| 2026.04.27 | ₩22,177 | ₩22,418 | ₩22,177 | ₩22,344 | +0.75% | 2.2만 |
|---|
| 2026.04.24 | ₩22,297 | ₩22,364 | ₩22,163 | ₩22,324 | +0.12% | 1.3만 |
|---|
| 2026.04.23 | ₩22,110 | ₩22,311 | ₩22,096 | ₩22,311 | +0.91% | 2.8만 |
|---|
| 2026.04.22 | ₩22,110 | ₩22,344 | ₩22,096 | ₩22,190 | +0.36% | 3.7만 |
|---|
| 2026.04.21 | ₩22,297 | ₩22,350 | ₩22,043 | ₩22,230 | -0.30% | 2.3만 |
|---|
| 2026.04.20 | ₩22,284 | ₩22,398 | ₩22,230 | ₩22,271 | -0.06% | 2.1만 |
|---|
| 2026.04.17 | ₩22,250 | ₩22,364 | ₩22,190 | ₩22,364 | +0.51% | 1.9만 |
|---|
| 2026.04.16 | ₩22,324 | ₩22,351 | ₩22,217 | ₩22,271 | -0.24% | 2.1만 |
|---|
| 2026.04.15 | ₩22,378 | ₩22,391 | ₩22,230 | ₩22,244 | -0.60% | 3.5만 |
|---|
| 2026.04.14 | ₩22,190 | ₩22,391 | ₩22,083 | ₩22,364 | +0.78% | 3.9만 |
|---|
| 2026.04.13 | ₩22,137 | ₩22,217 | ₩22,030 | ₩22,083 | -0.24% | 2만 |
|---|
| 2026.04.10 | ₩22,083 | ₩22,217 | ₩21,963 | ₩22,217 | +0.61% | 1.8만 |
|---|
| 2026.04.09 | ₩21,869 | ₩22,096 | ₩21,855 | ₩22,083 | +0.98% | 2.1만 |
|---|
| 2026.04.08 | ₩21,922 | ₩21,989 | ₩21,829 | ₩21,976 | +0.24% | 4.1만 |
|---|
| 2026.04.07 | ₩21,735 | ₩21,802 | ₩21,655 | ₩21,802 | +0.31% | 1.3만 |
|---|
| 2026.04.06 | ₩21,547 | ₩21,735 | ₩21,534 | ₩21,735 | +0.87% | 3만 |
|---|
| 2026.04.02 | ₩21,159 | ₩21,494 | ₩21,159 | ₩21,427 | +1.27% | 2.9만 |
|---|
| 2026.04.01 | ₩21,293 | ₩21,614 | ₩21,172 | ₩21,266 | -0.13% | 5.7만 |
|---|
| 2026.03.31 | ₩21,829 | ₩21,829 | ₩21,105 | ₩21,105 | -3.31% | 16.3만 |
|---|
| 2026.03.30 | ₩21,735 | ₩21,802 | ₩21,655 | ₩21,802 | +0.31% | 2만 |
|---|
| 2026.03.27 | ₩21,855 | ₩21,855 | ₩21,695 | ₩21,735 | -0.55% | 3.5만 |
|---|
| 2026.03.26 | ₩22,004 | ₩22,070 | ₩21,855 | ₩21,963 | -0.19% | 2만 |
|---|
| 2026.03.25 | ₩22,016 | ₩22,096 | ₩21,855 | ₩22,083 | +0.30% | 2.1만 |
|---|
| 2026.03.24 | ₩22,056 | ₩22,070 | ₩21,829 | ₩21,936 | -0.55% | 1.3만 |
|---|
| 2026.03.23 | ₩21,788 | ₩22,068 | ₩21,788 | ₩22,056 | +1.23% | 2.1만 |
|---|
| 2026.03.20 | ₩22,123 | ₩22,123 | ₩21,762 | ₩21,869 | -1.15% | 1.4만 |
|---|
| 2026.03.19 | ₩22,096 | ₩22,096 | ₩21,855 | ₩21,989 | -0.48% | 1.7만 |
|---|
| 2026.03.18 | ₩22,163 | ₩22,230 | ₩21,989 | ₩22,177 | +0.06% | 1.9만 |
|---|
| 2026.03.17 | ₩22,096 | ₩22,230 | ₩21,989 | ₩22,083 | -0.06% | 2.2만 |
|---|
| 2026.03.16 | ₩22,230 | ₩22,230 | ₩21,989 | ₩22,123 | -0.48% | 2만 |
|---|
| 2026.03.13 | ₩22,016 | ₩22,177 | ₩22,003 | ₩22,096 | +0.36% | 2.4만 |
|---|
| 2026.03.12 | ₩22,074 | ₩22,230 | ₩21,989 | ₩22,163 | +0.41% | 3.2만 |
|---|
| 2026.03.11 | ₩22,096 | ₩22,177 | ₩22,056 | ₩22,056 | -0.18% | 1.4만 |
|---|
| 2026.03.10 | ₩21,909 | ₩22,150 | ₩21,909 | ₩22,096 | +0.86% | 1.3만 |
|---|
| 2026.03.09 | ₩22,163 | ₩22,230 | ₩21,922 | ₩22,043 | -0.54% | 3.2만 |
|---|
| 2026.03.06 | ₩22,230 | ₩22,364 | ₩22,091 | ₩22,271 | +0.18% | 2.5만 |
|---|
| 2026.03.05 | ₩22,194 | ₩22,271 | ₩22,189 | ₩22,271 | +0.34% | 1.4만 |
|---|
| 2026.03.04 | ₩22,083 | ₩22,297 | ₩22,083 | ₩22,297 | +0.97% | 1.6만 |
|---|
| 2026.03.03 | ₩21,909 | ₩22,230 | ₩21,909 | ₩22,230 | +1.47% | 2.5만 |
|---|
| 2026.03.02 | ₩21,909 | ₩22,297 | ₩21,855 | ₩22,130 | +1.01% | 2.1만 |
|---|
| 2026.02.27 | ₩22,297 | ₩22,364 | ₩21,855 | ₩21,909 | -1.74% | 7.9만 |
|---|
| 2026.02.26 | ₩22,311 | ₩22,378 | ₩22,311 | ₩22,311 | 0.00% | 1.1만 |
|---|
| 2026.02.25 | ₩22,271 | ₩22,378 | ₩22,257 | ₩22,378 | +0.48% | 1.9만 |
|---|
| 2026.02.24 | ₩22,364 | ₩22,364 | ₩22,224 | ₩22,331 | -0.15% | 2.3만 |
|---|
| 2026.02.23 | ₩22,525 | ₩22,592 | ₩22,230 | ₩22,297 | -1.01% | 3만 |
|---|
| 2026.02.20 | ₩22,592 | ₩22,679 | ₩22,498 | ₩22,498 | -0.41% | 1.2만 |
|---|
| 2026.02.19 | ₩22,605 | ₩22,632 | ₩22,378 | ₩22,605 | 0.00% | 1.7만 |
|---|
| 2026.02.18 | ₩22,646 | ₩22,666 | ₩22,538 | ₩22,592 | -0.24% | 2만 |
|---|
| 2026.02.17 | ₩22,525 | ₩22,659 | ₩22,391 | ₩22,659 | +0.59% | 3.3만 |
|---|
| 2026.02.13 | ₩22,217 | ₩22,471 | ₩22,163 | ₩22,364 | +0.66% | 2.8만 |
|---|
| 2026.02.12 | ₩22,284 | ₩22,284 | ₩22,163 | ₩22,190 | -0.42% | 2.2만 |
|---|
| 2026.02.11 | ₩22,248 | ₩22,257 | ₩22,163 | ₩22,201 | -0.21% | 3.4만 |
|---|
| 2026.02.10 | ₩22,083 | ₩22,284 | ₩22,083 | ₩22,257 | +0.79% | 2.2만 |
|---|
| 2026.02.09 | ₩22,163 | ₩22,163 | ₩22,034 | ₩22,070 | -0.42% | 1.8만 |
|---|
| 2026.02.06 | ₩22,096 | ₩22,190 | ₩22,030 | ₩22,096 | 0.00% | 4.1만 |
|---|
| 2026.02.05 | ₩22,123 | ₩22,204 | ₩21,976 | ₩21,976 | -0.67% | 2.3만 |
|---|
| 2026.02.04 | ₩22,163 | ₩22,221 | ₩22,096 | ₩22,123 | -0.18% | 1.6만 |
|---|
| 2026.02.03 | ₩22,184 | ₩22,317 | ₩22,030 | ₩22,123 | -0.27% | 3.5만 |
|---|
| 2026.02.02 | ₩22,110 | ₩22,324 | ₩22,096 | ₩22,137 | +0.12% | 3.6만 |
|---|
| 2026.01.30 | ₩22,324 | ₩22,471 | ₩22,311 | ₩22,431 | +0.48% | 3.1만 |
|---|
| 2026.01.29 | ₩22,431 | ₩22,431 | ₩22,257 | ₩22,311 | -0.54% | 1.8만 |
|---|
| 2026.01.28 | ₩22,445 | ₩22,445 | ₩22,257 | ₩22,404 | -0.18% | 3.9만 |
|---|
| 2026.01.27 | ₩22,579 | ₩22,579 | ₩22,209 | ₩22,391 | -0.83% | 11.3만 |
|---|
| 2026.01.26 | ₩22,672 | ₩22,672 | ₩22,538 | ₩22,605 | -0.30% | 2.2만 |
|---|
| 2026.01.23 | ₩22,820 | ₩22,903 | ₩22,565 | ₩22,686 | -0.59% | 3.5만 |
|---|
| 2026.01.22 | ₩22,699 | ₩22,913 | ₩22,639 | ₩22,860 | +0.71% | 1.9만 |
|---|
| 2026.01.21 | ₩22,512 | ₩22,706 | ₩22,498 | ₩22,672 | +0.71% | 3.6만 |
|---|
| 2026.01.20 | ₩22,565 | ₩22,605 | ₩22,431 | ₩22,512 | -0.24% | 3.5만 |
|---|
| 2026.01.16 | ₩22,512 | ₩22,753 | ₩22,471 | ₩22,699 | +0.83% | 3만 |
|---|
| 2026.01.15 | ₩22,384 | ₩22,512 | ₩22,384 | ₩22,485 | +0.45% | 1.3만 |
|---|
| 2026.01.14 | ₩22,311 | ₩22,391 | ₩22,204 | ₩22,324 | +0.06% | 3.8만 |
|---|
| 2026.01.13 | ₩22,297 | ₩22,391 | ₩22,177 | ₩22,257 | -0.18% | 2.9만 |
|---|
| 2026.01.12 | ₩22,190 | ₩22,230 | ₩22,110 | ₩22,163 | -0.12% | 5.8만 |
|---|
| 2026.01.09 | ₩22,311 | ₩22,431 | ₩22,230 | ₩22,297 | -0.06% | 4.1만 |
|---|
| 2026.01.08 | ₩22,284 | ₩22,512 | ₩22,163 | ₩22,311 | +0.12% | 1.9만 |
|---|
| 2026.01.07 | ₩22,190 | ₩22,458 | ₩22,163 | ₩22,371 | +0.81% | 2.2만 |
|---|
| 2026.01.06 | ₩22,284 | ₩22,391 | ₩22,230 | ₩22,284 | 0.00% | 1.9만 |
|---|
| 2026.01.05 | ₩22,552 | ₩22,592 | ₩22,418 | ₩22,431 | -0.53% | 2.6만 |
|---|
| 2026.01.02 | ₩22,123 | ₩22,449 | ₩22,123 | ₩22,378 | +1.15% | 2.1만 |
|---|
| 2025.12.31 | ₩22,271 | ₩22,396 | ₩22,123 | ₩22,123 | -0.66% | 9.8만 |
|---|
| 2025.12.30 | ₩22,498 | ₩22,550 | ₩22,244 | ₩22,485 | -0.06% | 7.4만 |
|---|
| 2025.12.29 | ₩22,030 | ₩22,177 | ₩21,965 | ₩22,163 | +0.61% | 7.8만 |
|---|
| 2025.12.26 | ₩21,788 | ₩21,963 | ₩21,628 | ₩21,936 | +0.68% | 4.7만 |
|---|
| 2025.12.24 | ₩21,561 | ₩21,842 | ₩21,494 | ₩21,788 | +1.06% | 3.6만 |
|---|
| 2025.12.23 | ₩21,721 | ₩21,849 | ₩21,320 | ₩21,360 | -1.66% | 9만 |
|---|
| 2025.12.22 | ₩21,909 | ₩22,016 | ₩21,735 | ₩21,788 | -0.55% | 5.8만 |
|---|
| 2025.12.19 | ₩21,855 | ₩22,067 | ₩21,829 | ₩21,976 | +0.55% | 2.8만 |
|---|
| 2025.12.18 | ₩21,965 | ₩22,263 | ₩21,788 | ₩21,788 | -0.80% | 5.6만 |
|---|
| 2025.12.17 | ₩22,043 | ₩22,163 | ₩21,896 | ₩21,922 | -0.55% | 3.1만 |
|---|
| 2025.12.16 | ₩21,882 | ₩22,070 | ₩21,882 | ₩22,056 | +0.80% | 2.8만 |
|---|
| 2025.12.15 | ₩22,056 | ₩22,083 | ₩21,775 | ₩21,949 | -0.49% | 4.3만 |
|---|
| 2025.12.12 | ₩22,016 | ₩22,364 | ₩21,869 | ₩21,882 | -0.61% | 2.7만 |
|---|
| 2025.12.11 | ₩21,909 | ₩22,130 | ₩21,855 | ₩21,983 | +0.34% | 3.9만 |
|---|
| 2025.12.10 | ₩21,829 | ₩22,003 | ₩21,795 | ₩21,855 | +0.12% | 5만 |
|---|
| 2025.12.09 | ₩22,096 | ₩22,096 | ₩21,855 | ₩21,855 | -1.09% | 3.4만 |
|---|
| 2025.12.08 | ₩22,083 | ₩22,096 | ₩21,815 | ₩21,896 | -0.85% | 4.6만 |
|---|
| 2025.12.05 | ₩22,016 | ₩22,150 | ₩22,016 | ₩22,070 | +0.24% | 1.5만 |
|---|
| 2025.12.04 | ₩22,293 | ₩22,293 | ₩22,096 | ₩22,177 | -0.52% | 1.2만 |
|---|
| 2025.12.03 | ₩22,056 | ₩22,244 | ₩21,963 | ₩22,107 | +0.23% | 2.2만 |
|---|
| 2025.12.02 | ₩22,072 | ₩22,284 | ₩22,072 | ₩22,163 | +0.41% | 8천 |
|---|
| 2025.12.01 | ₩21,922 | ₩22,177 | ₩21,922 | ₩22,110 | +0.86% | 2만 |
|---|
| 2025.11.28 | ₩22,083 | ₩22,297 | ₩21,788 | ₩21,922 | -0.73% | 4.4만 |
|---|
| 2025.11.26 | ₩21,963 | ₩22,233 | ₩21,963 | ₩22,177 | +0.98% | 1.7만 |
|---|
| 2025.11.25 | ₩21,976 | ₩22,372 | ₩21,855 | ₩22,096 | +0.55% | 2.2만 |
|---|
| 2025.11.24 | ₩21,922 | ₩22,229 | ₩21,869 | ₩21,869 | -0.24% | 5.3만 |
|---|
| 2025.11.21 | ₩21,963 | ₩22,096 | ₩21,842 | ₩21,842 | -0.55% | 3.7만 |
|---|
| 2025.11.20 | ₩22,197 | ₩22,364 | ₩21,882 | ₩21,882 | -1.42% | 3.6만 |
|---|
| 2025.11.19 | ₩22,110 | ₩22,324 | ₩22,030 | ₩22,030 | -0.36% | 2.5만 |
|---|
| 2025.11.18 | ₩22,043 | ₩22,313 | ₩22,043 | ₩22,163 | +0.55% | 1.5만 |
|---|
| 2025.11.17 | ₩22,498 | ₩22,525 | ₩22,110 | ₩22,230 | -1.19% | 2.5만 |
|---|
| 2025.11.14 | ₩22,284 | ₩22,646 | ₩21,976 | ₩22,204 | -0.36% | 2.5만 |
|---|
| 2025.11.13 | ₩22,244 | ₩22,404 | ₩22,096 | ₩22,123 | -0.54% | 2.7만 |
|---|
| 2025.11.12 | ₩22,445 | ₩22,552 | ₩22,230 | ₩22,244 | -0.89% | 1.2만 |
|---|
| 2025.11.11 | ₩22,445 | ₩22,631 | ₩22,271 | ₩22,485 | +0.18% | 1.5만 |
|---|
| 2025.11.10 | ₩22,552 | ₩22,686 | ₩22,431 | ₩22,475 | -0.34% | 1.5만 |
|---|
| 2025.11.07 | ₩22,418 | ₩22,552 | ₩22,324 | ₩22,485 | +0.30% | 2.3만 |
|---|
| 2025.11.06 | ₩22,632 | ₩22,672 | ₩22,284 | ₩22,364 | -1.18% | 2.1만 |
|---|
| 2025.11.05 | ₩22,575 | ₩22,846 | ₩22,163 | ₩22,632 | +0.26% | 6.3만 |
|---|
| 2025.11.04 | ₩22,458 | ₩22,672 | ₩22,391 | ₩22,552 | +0.42% | 1.5만 |
|---|
| 2025.11.03 | ₩22,793 | ₩22,793 | ₩22,512 | ₩22,592 | -0.88% | 1.2만 |
|---|
| 2025.10.31 | ₩23,108 | ₩23,141 | ₩22,793 | ₩23,007 | -0.43% | 1.6만 |
|---|
| 2025.10.30 | ₩23,154 | ₩23,235 | ₩22,980 | ₩23,101 | -0.23% | 9.7천 |
|---|
| 2025.10.29 | ₩23,154 | ₩23,324 | ₩23,148 | ₩23,168 | +0.06% | 9.7천 |
|---|
| 2025.10.28 | ₩23,302 | ₩23,523 | ₩23,087 | ₩23,152 | -0.64% | 3.4만 |
|---|
| 2025.10.27 | ₩23,302 | ₩23,436 | ₩23,302 | ₩23,422 | +0.52% | 1.8만 |
|---|
| 2025.10.24 | ₩23,436 | ₩23,436 | ₩23,248 | ₩23,409 | -0.11% | 8.2천 |
|---|
| 2025.10.23 | ₩23,101 | ₩23,387 | ₩23,101 | ₩23,235 | +0.58% | 1.3만 |
|---|
| 2025.10.22 | ₩23,355 | ₩23,425 | ₩23,101 | ₩23,266 | -0.38% | 2.3만 |
|---|
| 2025.10.21 | ₩23,100 | ₩23,355 | ₩23,034 | ₩23,355 | +1.11% | 1만 |
|---|
| 2025.10.20 | ₩22,967 | ₩23,181 | ₩22,954 | ₩23,047 | +0.35% | 2.2만 |
|---|
| 2025.10.17 | ₩23,195 | ₩23,288 | ₩22,954 | ₩22,967 | -0.98% | 1.8만 |
|---|
| 2025.10.16 | ₩23,533 | ₩23,556 | ₩23,007 | ₩23,101 | -1.84% | 2.4만 |
|---|
| 2025.10.15 | ₩23,436 | ₩23,637 | ₩23,422 | ₩23,503 | +0.29% | 2만 |
|---|
| 2025.10.14 | ₩23,141 | ₩23,395 | ₩23,141 | ₩23,329 | +0.81% | 1.5만 |
|---|
| 2025.10.13 | ₩23,422 | ₩23,422 | ₩22,980 | ₩23,141 | -1.20% | 8.6천 |
|---|
| 2025.10.10 | ₩23,637 | ₩23,637 | ₩23,061 | ₩23,168 | -1.98% | 6.1천 |
|---|