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 | ₩19,991 | ₩20,111 | ₩19,745 | ₩19,978 | -0.07% | 2.7만 |
| 2026.10.08 | ₩19,753 | ₩19,898 | ₩19,564 | ₩19,898 | +0.73% | 2.9만 |
| 2026.10.07 | ₩19,711 | ₩19,777 | ₩19,577 | ₩19,670 | -0.20% | 5.3만 |
| 2026.10.06 | ₩19,978 | ₩19,978 | ₩19,644 | ₩19,711 | -1.34% | 3.3만 |
| 2026.10.05 | ₩19,911 | ₩19,998 | ₩19,724 | ₩19,777 | -0.67% | 3.2만 |
| 2026.10.02 | ₩19,898 | ₩19,911 | ₩19,644 | ₩19,884 | -0.07% | 3.2만 |
| 2026.10.01 | ₩19,684 | ₩20,045 | ₩19,604 | ₩19,724 | +0.20% | 4.5만 |
| 2026.09.30 | ₩19,938 | ₩20,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,537 |
| -2.01% |
| 10.2만 |
| 2026.09.29 | ₩20,045 | ₩20,264 | ₩19,724 | ₩19,804 | -1.20% | 4.4만 |
|---|
| 2026.09.28 | ₩20,045 | ₩20,336 | ₩19,604 | ₩19,898 | -0.73% | 6.7만 |
|---|
| 2026.09.25 | ₩20,265 | ₩20,265 | ₩19,978 | ₩20,058 | -1.02% | 3.7만 |
|---|
| 2026.09.24 | ₩20,058 | ₩20,419 | ₩20,058 | ₩20,178 | +0.60% | 2.1만 |
|---|
| 2026.09.23 | ₩20,312 | ₩20,312 | ₩20,125 | ₩20,178 | -0.66% | 5.1만 |
|---|
| 2026.09.22 | ₩20,432 | ₩20,446 | ₩20,232 | ₩20,365 | -0.33% | 7.8만 |
|---|
| 2026.09.21 | ₩20,486 | ₩20,566 | ₩20,365 | ₩20,446 | -0.20% | 3만 |
|---|
| 2026.09.18 | ₩20,405 | ₩20,579 | ₩20,325 | ₩20,472 | +0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩20,419 | ₩20,579 | ₩20,379 | ₩20,405 | -0.07% | 2.5만 |
|---|
| 2026.09.16 | ₩20,312 | ₩20,499 | ₩20,272 | ₩20,419 | +0.53% | 5.7만 |
|---|
| 2026.09.15 | ₩20,446 | ₩20,532 | ₩20,339 | ₩20,405 | -0.20% | 5.3만 |
|---|
| 2026.09.14 | ₩20,686 | ₩20,740 | ₩20,352 | ₩20,446 | -1.16% | 8.4만 |
|---|
| 2026.09.11 | ₩20,713 | ₩21,194 | ₩20,480 | ₩20,713 | 0.00% | 4.9만 |
|---|
| 2026.09.10 | ₩20,726 | ₩20,980 | ₩20,405 | ₩20,552 | -0.84% | 10만 |
|---|
| 2026.09.09 | ₩20,913 | ₩21,287 | ₩20,713 | ₩20,766 | -0.70% | 5.1만 |
|---|
| 2026.09.08 | ₩20,927 | ₩21,301 | ₩20,927 | ₩20,953 | +0.13% | 7.2만 |
|---|
| 2026.09.04 | ₩21,100 | ₩21,368 | ₩20,913 | ₩21,074 | -0.13% | 4.1만 |
|---|
| 2026.09.03 | ₩21,381 | ₩21,414 | ₩20,793 | ₩20,913 | -2.19% | 6.4만 |
|---|
| 2026.09.02 | ₩21,314 | ₩21,368 | ₩21,127 | ₩21,221 | -0.44% | 5.7만 |
|---|
| 2026.09.01 | ₩21,408 | ₩21,461 | ₩21,261 | ₩21,368 | -0.19% | 6.5만 |
|---|
| 2026.08.31 | ₩21,581 | ₩21,581 | ₩21,394 | ₩21,515 | -0.31% | 2.5만 |
|---|
| 2026.08.28 | ₩21,716 | ₩21,742 | ₩21,515 | ₩21,548 | -0.78% | 1.2만 |
|---|
| 2026.08.27 | ₩21,715 | ₩21,768 | ₩21,648 | ₩21,688 | -0.12% | 1.6만 |
|---|
| 2026.08.26 | ₩21,715 | ₩21,768 | ₩21,715 | ₩21,768 | +0.25% | 1.8만 |
|---|
| 2026.08.25 | ₩21,595 | ₩21,768 | ₩21,595 | ₩21,768 | +0.80% | 2만 |
|---|
| 2026.08.24 | ₩21,581 | ₩21,608 | ₩21,475 | ₩21,595 | +0.06% | 3.5만 |
|---|
| 2026.08.21 | ₩21,588 | ₩21,628 | ₩21,528 | ₩21,608 | +0.09% | 2.3만 |
|---|
| 2026.08.20 | ₩21,742 | ₩21,742 | ₩21,552 | ₩21,662 | -0.37% | 1.3만 |
|---|
| 2026.08.19 | ₩21,648 | ₩21,728 | ₩21,505 | ₩21,702 | +0.25% | 3만 |
|---|
| 2026.08.18 | ₩21,595 | ₩21,688 | ₩21,488 | ₩21,581 | -0.06% | 1.5만 |
|---|
| 2026.08.17 | ₩21,715 | ₩21,715 | ₩21,488 | ₩21,588 | -0.58% | 4.8만 |
|---|
| 2026.08.14 | ₩21,648 | ₩21,675 | ₩21,519 | ₩21,608 | -0.19% | 1만 |
|---|
| 2026.08.13 | ₩21,648 | ₩21,648 | ₩21,501 | ₩21,561 | -0.40% | 1.3만 |
|---|
| 2026.08.12 | ₩21,515 | ₩21,635 | ₩21,488 | ₩21,568 | +0.25% | 2.3만 |
|---|
| 2026.08.11 | ₩21,555 | ₩21,632 | ₩21,499 | ₩21,521 | -0.15% | 2.2만 |
|---|
| 2026.08.10 | ₩21,528 | ₩21,648 | ₩21,501 | ₩21,621 | +0.43% | 2.4만 |
|---|
| 2026.08.07 | ₩21,608 | ₩21,635 | ₩21,541 | ₩21,595 | -0.06% | 1.2만 |
|---|
| 2026.08.06 | ₩21,568 | ₩21,662 | ₩21,568 | ₩21,652 | +0.39% | 1.7만 |
|---|
| 2026.08.05 | ₩21,648 | ₩21,648 | ₩21,568 | ₩21,568 | -0.37% | 1.6만 |
|---|
| 2026.08.04 | ₩21,515 | ₩21,648 | ₩21,501 | ₩21,555 | +0.19% | 3.1만 |
|---|
| 2026.08.03 | ₩21,515 | ₩21,648 | ₩21,434 | ₩21,515 | 0.00% | 2.9만 |
|---|
| 2026.07.31 | ₩22,062 | ₩22,076 | ₩21,768 | ₩21,768 | -1.33% | 3.5만 |
|---|
| 2026.07.30 | ₩21,976 | ₩22,076 | ₩21,929 | ₩22,076 | +0.46% | 1.3만 |
|---|
| 2026.07.29 | ₩22,062 | ₩22,062 | ₩21,942 | ₩22,036 | -0.12% | 1.2만 |
|---|
| 2026.07.28 | ₩21,850 | ₩21,982 | ₩21,850 | ₩21,982 | +0.61% | 1.2만 |
|---|
| 2026.07.27 | ₩21,889 | ₩21,915 | ₩21,809 | ₩21,902 | +0.06% | 1.6만 |
|---|
| 2026.07.24 | ₩21,902 | ₩21,956 | ₩21,715 | ₩21,902 | 0.00% | 2.1만 |
|---|
| 2026.07.23 | ₩21,755 | ₩21,915 | ₩21,715 | ₩21,849 | +0.43% | 3.9만 |
|---|
| 2026.07.22 | ₩21,969 | ₩21,996 | ₩21,862 | ₩21,862 | -0.49% | 2.8만 |
|---|
| 2026.07.21 | ₩21,929 | ₩22,062 | ₩21,929 | ₩21,942 | +0.06% | 2.1만 |
|---|
| 2026.07.20 | ₩22,036 | ₩22,036 | ₩21,922 | ₩21,942 | -0.42% | 2만 |
|---|
| 2026.07.17 | ₩21,902 | ₩22,016 | ₩21,889 | ₩21,982 | +0.37% | 2.2만 |
|---|
| 2026.07.16 | ₩21,942 | ₩21,982 | ₩21,915 | ₩21,956 | +0.06% | 1.8만 |
|---|
| 2026.07.15 | ₩21,962 | ₩22,036 | ₩21,956 | ₩22,022 | +0.27% | 8.8천 |
|---|
| 2026.07.14 | ₩21,849 | ₩21,982 | ₩21,849 | ₩21,862 | +0.06% | 1.9만 |
|---|
| 2026.07.13 | ₩21,581 | ₩21,849 | ₩21,581 | ₩21,802 | +1.02% | 3만 |
|---|
| 2026.07.10 | ₩21,448 | ₩21,581 | ₩21,448 | ₩21,568 | +0.56% | 1.5만 |
|---|
| 2026.07.09 | ₩21,501 | ₩21,515 | ₩21,434 | ₩21,515 | +0.06% | 3.6만 |
|---|
| 2026.07.08 | ₩21,394 | ₩21,528 | ₩21,394 | ₩21,394 | 0.00% | 3.1만 |
|---|
| 2026.07.07 | ₩21,536 | ₩21,568 | ₩21,394 | ₩21,448 | -0.41% | 3.9만 |
|---|
| 2026.07.06 | ₩21,581 | ₩21,619 | ₩21,408 | ₩21,515 | -0.31% | 2.3만 |
|---|
| 2026.07.02 | ₩21,475 | ₩21,608 | ₩21,381 | ₩21,382 | -0.43% | 2.7만 |
|---|
| 2026.07.01 | ₩21,328 | ₩21,702 | ₩21,328 | ₩21,381 | +0.25% | 1.8만 |
|---|
| 2026.06.30 | ₩21,744 | ₩21,744 | ₩21,247 | ₩21,247 | -2.29% | 13.1만 |
|---|
| 2026.06.29 | ₩21,555 | ₩21,748 | ₩21,501 | ₩21,555 | 0.00% | 3.8만 |
|---|
| 2026.06.26 | ₩21,434 | ₩21,648 | ₩21,434 | ₩21,581 | +0.69% | 2.2만 |
|---|
| 2026.06.25 | ₩21,581 | ₩21,648 | ₩21,408 | ₩21,621 | +0.19% | 3.6만 |
|---|
| 2026.06.24 | ₩21,595 | ₩21,782 | ₩21,521 | ₩21,581 | -0.06% | 3만 |
|---|
| 2026.06.23 | ₩21,568 | ₩21,628 | ₩21,541 | ₩21,621 | +0.25% | 1.4만 |
|---|
| 2026.06.22 | ₩21,648 | ₩21,648 | ₩21,528 | ₩21,568 | -0.37% | 3.3만 |
|---|
| 2026.06.18 | ₩21,915 | ₩21,929 | ₩21,621 | ₩21,621 | -1.34% | 1.3만 |
|---|
| 2026.06.17 | ₩21,855 | ₩21,968 | ₩21,715 | ₩21,835 | -0.09% | 5.3만 |
|---|
| 2026.06.16 | ₩21,862 | ₩21,889 | ₩21,768 | ₩21,862 | 0.00% | 2만 |
|---|
| 2026.06.15 | ₩21,889 | ₩21,889 | ₩21,755 | ₩21,862 | -0.12% | 2.3만 |
|---|
| 2026.06.12 | ₩21,782 | ₩21,875 | ₩21,708 | ₩21,742 | -0.18% | 1.8만 |
|---|
| 2026.06.11 | ₩21,728 | ₩21,889 | ₩21,728 | ₩21,862 | +0.62% | 2.4만 |
|---|
| 2026.06.10 | ₩21,748 | ₩21,768 | ₩21,675 | ₩21,768 | +0.09% | 1.4만 |
|---|
| 2026.06.09 | ₩21,742 | ₩21,849 | ₩21,608 | ₩21,742 | 0.00% | 3만 |
|---|
| 2026.06.08 | ₩21,675 | ₩21,849 | ₩21,675 | ₩21,789 | +0.52% | 3.4만 |
|---|
| 2026.06.05 | ₩21,782 | ₩21,849 | ₩21,662 | ₩21,742 | -0.18% | 2만 |
|---|
| 2026.06.04 | ₩21,809 | ₩21,915 | ₩21,782 | ₩21,889 | +0.37% | 7.5천 |
|---|
| 2026.06.03 | ₩21,815 | ₩21,845 | ₩21,715 | ₩21,822 | +0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩21,742 | ₩21,996 | ₩21,742 | ₩21,889 | +0.68% | 2만 |
|---|
| 2026.06.01 | ₩21,902 | ₩21,942 | ₩21,728 | ₩21,742 | -0.73% | 1.3만 |
|---|
| 2026.05.29 | ₩22,076 | ₩22,076 | ₩21,815 | ₩21,849 | -1.03% | 2.8만 |
|---|
| 2026.05.28 | ₩22,113 | ₩22,116 | ₩22,029 | ₩22,069 | -0.20% | 2만 |
|---|
| 2026.05.27 | ₩22,049 | ₩22,128 | ₩21,969 | ₩21,994 | -0.25% | 1.4만 |
|---|
| 2026.05.26 | ₩21,862 | ₩22,062 | ₩21,795 | ₩22,009 | +0.67% | 1.9만 |
|---|
| 2026.05.22 | ₩21,782 | ₩21,889 | ₩21,782 | ₩21,862 | +0.37% | 1만 |
|---|
| 2026.05.21 | ₩21,929 | ₩21,929 | ₩21,728 | ₩21,862 | -0.30% | 2.2만 |
|---|
| 2026.05.20 | ₩21,742 | ₩21,909 | ₩21,742 | ₩21,862 | +0.55% | 1.1만 |
|---|
| 2026.05.19 | ₩21,996 | ₩21,996 | ₩21,728 | ₩21,795 | -0.91% | 3만 |
|---|
| 2026.05.18 | ₩22,049 | ₩22,049 | ₩21,835 | ₩21,929 | -0.55% | 2.2만 |
|---|
| 2026.05.15 | ₩21,969 | ₩22,049 | ₩21,795 | ₩22,009 | +0.18% | 3.4만 |
|---|
| 2026.05.14 | ₩21,715 | ₩21,969 | ₩21,715 | ₩21,969 | +1.17% | 1.6만 |
|---|
| 2026.05.13 | ₩21,889 | ₩21,996 | ₩21,782 | ₩21,802 | -0.40% | 2.5만 |
|---|
| 2026.05.12 | ₩22,129 | ₩22,129 | ₩21,782 | ₩21,809 | -1.45% | 2.4만 |
|---|
| 2026.05.11 | ₩22,143 | ₩22,216 | ₩21,982 | ₩22,116 | -0.12% | 3.5만 |
|---|
| 2026.05.08 | ₩22,099 | ₩22,263 | ₩22,099 | ₩22,183 | +0.38% | 2.1만 |
|---|
| 2026.05.07 | ₩22,169 | ₩22,183 | ₩22,089 | ₩22,089 | -0.36% | 1.7만 |
|---|
| 2026.05.06 | ₩22,129 | ₩22,209 | ₩22,062 | ₩22,103 | -0.12% | 3.1만 |
|---|
| 2026.05.05 | ₩22,169 | ₩22,250 | ₩22,116 | ₩22,129 | -0.18% | 1.5만 |
|---|
| 2026.05.04 | ₩22,183 | ₩22,250 | ₩22,116 | ₩22,129 | -0.24% | 3.1만 |
|---|
| 2026.05.01 | ₩22,049 | ₩22,250 | ₩21,849 | ₩22,103 | +0.24% | 1.6만 |
|---|
| 2026.04.30 | ₩22,370 | ₩22,517 | ₩22,316 | ₩22,450 | +0.36% | 2.3만 |
|---|
| 2026.04.29 | ₩22,383 | ₩22,383 | ₩22,196 | ₩22,370 | -0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩22,276 | ₩22,370 | ₩22,183 | ₩22,355 | +0.35% | 1.8만 |
|---|
| 2026.04.27 | ₩22,129 | ₩22,370 | ₩22,129 | ₩22,296 | +0.75% | 2.2만 |
|---|
| 2026.04.24 | ₩22,250 | ₩22,316 | ₩22,116 | ₩22,276 | +0.12% | 1.3만 |
|---|
| 2026.04.23 | ₩22,062 | ₩22,263 | ₩22,049 | ₩22,263 | +0.91% | 2.8만 |
|---|
| 2026.04.22 | ₩22,062 | ₩22,296 | ₩22,049 | ₩22,143 | +0.36% | 3.7만 |
|---|
| 2026.04.21 | ₩22,250 | ₩22,302 | ₩21,996 | ₩22,183 | -0.30% | 2.3만 |
|---|
| 2026.04.20 | ₩22,236 | ₩22,350 | ₩22,183 | ₩22,223 | -0.06% | 2.1만 |
|---|
| 2026.04.17 | ₩22,203 | ₩22,316 | ₩22,143 | ₩22,316 | +0.51% | 1.9만 |
|---|
| 2026.04.16 | ₩22,276 | ₩22,303 | ₩22,169 | ₩22,223 | -0.24% | 2.1만 |
|---|
| 2026.04.15 | ₩22,330 | ₩22,343 | ₩22,183 | ₩22,196 | -0.60% | 3.5만 |
|---|
| 2026.04.14 | ₩22,143 | ₩22,343 | ₩22,036 | ₩22,316 | +0.78% | 3.9만 |
|---|
| 2026.04.13 | ₩22,089 | ₩22,169 | ₩21,982 | ₩22,036 | -0.24% | 2만 |
|---|
| 2026.04.10 | ₩22,036 | ₩22,169 | ₩21,915 | ₩22,169 | +0.61% | 1.8만 |
|---|
| 2026.04.09 | ₩21,822 | ₩22,049 | ₩21,809 | ₩22,036 | +0.98% | 2.1만 |
|---|
| 2026.04.08 | ₩21,875 | ₩21,942 | ₩21,782 | ₩21,929 | +0.24% | 4.1만 |
|---|
| 2026.04.07 | ₩21,688 | ₩21,755 | ₩21,608 | ₩21,755 | +0.31% | 1.3만 |
|---|
| 2026.04.06 | ₩21,501 | ₩21,688 | ₩21,488 | ₩21,688 | +0.87% | 3만 |
|---|
| 2026.04.02 | ₩21,114 | ₩21,448 | ₩21,114 | ₩21,381 | +1.27% | 2.9만 |
|---|
| 2026.04.01 | ₩21,247 | ₩21,568 | ₩21,127 | ₩21,221 | -0.13% | 5.7만 |
|---|
| 2026.03.31 | ₩21,782 | ₩21,782 | ₩21,060 | ₩21,060 | -3.31% | 16.3만 |
|---|
| 2026.03.30 | ₩21,688 | ₩21,755 | ₩21,608 | ₩21,755 | +0.31% | 2만 |
|---|
| 2026.03.27 | ₩21,809 | ₩21,809 | ₩21,648 | ₩21,688 | -0.55% | 3.5만 |
|---|
| 2026.03.26 | ₩21,957 | ₩22,022 | ₩21,809 | ₩21,915 | -0.19% | 2만 |
|---|
| 2026.03.25 | ₩21,969 | ₩22,049 | ₩21,809 | ₩22,036 | +0.30% | 2.1만 |
|---|
| 2026.03.24 | ₩22,009 | ₩22,022 | ₩21,782 | ₩21,889 | -0.55% | 1.3만 |
|---|
| 2026.03.23 | ₩21,742 | ₩22,021 | ₩21,742 | ₩22,009 | +1.23% | 2.1만 |
|---|
| 2026.03.20 | ₩22,076 | ₩22,076 | ₩21,715 | ₩21,822 | -1.15% | 1.4만 |
|---|
| 2026.03.19 | ₩22,049 | ₩22,049 | ₩21,809 | ₩21,942 | -0.48% | 1.7만 |
|---|
| 2026.03.18 | ₩22,116 | ₩22,183 | ₩21,942 | ₩22,129 | +0.06% | 1.9만 |
|---|
| 2026.03.17 | ₩22,049 | ₩22,183 | ₩21,942 | ₩22,036 | -0.06% | 2.2만 |
|---|
| 2026.03.16 | ₩22,183 | ₩22,183 | ₩21,942 | ₩22,076 | -0.48% | 2만 |
|---|
| 2026.03.13 | ₩21,969 | ₩22,129 | ₩21,956 | ₩22,049 | +0.36% | 2.4만 |
|---|
| 2026.03.12 | ₩22,026 | ₩22,183 | ₩21,942 | ₩22,116 | +0.41% | 3.2만 |
|---|
| 2026.03.11 | ₩22,049 | ₩22,129 | ₩22,009 | ₩22,009 | -0.18% | 1.4만 |
|---|
| 2026.03.10 | ₩21,862 | ₩22,103 | ₩21,862 | ₩22,049 | +0.86% | 1.3만 |
|---|
| 2026.03.09 | ₩22,116 | ₩22,183 | ₩21,875 | ₩21,996 | -0.54% | 3.2만 |
|---|
| 2026.03.06 | ₩22,183 | ₩22,316 | ₩22,044 | ₩22,223 | +0.18% | 2.5만 |
|---|
| 2026.03.05 | ₩22,147 | ₩22,223 | ₩22,141 | ₩22,223 | +0.34% | 1.4만 |
|---|
| 2026.03.04 | ₩22,036 | ₩22,250 | ₩22,036 | ₩22,250 | +0.97% | 1.6만 |
|---|
| 2026.03.03 | ₩21,862 | ₩22,183 | ₩21,862 | ₩22,183 | +1.47% | 2.5만 |
|---|
| 2026.03.02 | ₩21,862 | ₩22,250 | ₩21,809 | ₩22,083 | +1.01% | 2.1만 |
|---|
| 2026.02.27 | ₩22,250 | ₩22,316 | ₩21,809 | ₩21,862 | -1.74% | 7.9만 |
|---|
| 2026.02.26 | ₩22,263 | ₩22,330 | ₩22,263 | ₩22,263 | 0.00% | 1.1만 |
|---|
| 2026.02.25 | ₩22,223 | ₩22,330 | ₩22,209 | ₩22,330 | +0.48% | 1.9만 |
|---|
| 2026.02.24 | ₩22,316 | ₩22,316 | ₩22,176 | ₩22,283 | -0.15% | 2.3만 |
|---|
| 2026.02.23 | ₩22,477 | ₩22,544 | ₩22,183 | ₩22,250 | -1.01% | 3만 |
|---|
| 2026.02.20 | ₩22,544 | ₩22,630 | ₩22,450 | ₩22,450 | -0.41% | 1.2만 |
|---|
| 2026.02.19 | ₩22,557 | ₩22,584 | ₩22,330 | ₩22,557 | 0.00% | 1.7만 |
|---|
| 2026.02.18 | ₩22,597 | ₩22,617 | ₩22,490 | ₩22,544 | -0.24% | 2만 |
|---|
| 2026.02.17 | ₩22,477 | ₩22,610 | ₩22,343 | ₩22,610 | +0.59% | 3.3만 |
|---|
| 2026.02.13 | ₩22,169 | ₩22,423 | ₩22,116 | ₩22,316 | +0.66% | 2.8만 |
|---|
| 2026.02.12 | ₩22,236 | ₩22,236 | ₩22,116 | ₩22,143 | -0.42% | 2.2만 |
|---|
| 2026.02.11 | ₩22,200 | ₩22,209 | ₩22,116 | ₩22,153 | -0.21% | 3.4만 |
|---|
| 2026.02.10 | ₩22,036 | ₩22,236 | ₩22,036 | ₩22,209 | +0.79% | 2.2만 |
|---|
| 2026.02.09 | ₩22,116 | ₩22,116 | ₩21,986 | ₩22,022 | -0.42% | 1.8만 |
|---|
| 2026.02.06 | ₩22,049 | ₩22,143 | ₩21,982 | ₩22,049 | 0.00% | 4.1만 |
|---|
| 2026.02.05 | ₩22,076 | ₩22,156 | ₩21,929 | ₩21,929 | -0.67% | 2.3만 |
|---|
| 2026.02.04 | ₩22,116 | ₩22,173 | ₩22,049 | ₩22,076 | -0.18% | 1.6만 |
|---|
| 2026.02.03 | ₩22,136 | ₩22,270 | ₩21,982 | ₩22,076 | -0.27% | 3.5만 |
|---|
| 2026.02.02 | ₩22,062 | ₩22,276 | ₩22,049 | ₩22,089 | +0.12% | 3.6만 |
|---|
| 2026.01.30 | ₩22,276 | ₩22,423 | ₩22,263 | ₩22,383 | +0.48% | 3.1만 |
|---|
| 2026.01.29 | ₩22,383 | ₩22,383 | ₩22,209 | ₩22,263 | -0.54% | 1.8만 |
|---|
| 2026.01.28 | ₩22,397 | ₩22,397 | ₩22,209 | ₩22,356 | -0.18% | 3.9만 |
|---|
| 2026.01.27 | ₩22,530 | ₩22,530 | ₩22,161 | ₩22,343 | -0.83% | 11.3만 |
|---|
| 2026.01.26 | ₩22,624 | ₩22,624 | ₩22,490 | ₩22,557 | -0.30% | 2.2만 |
|---|
| 2026.01.23 | ₩22,771 | ₩22,854 | ₩22,517 | ₩22,637 | -0.59% | 3.5만 |
|---|
| 2026.01.22 | ₩22,650 | ₩22,864 | ₩22,590 | ₩22,811 | +0.71% | 1.9만 |
|---|
| 2026.01.21 | ₩22,463 | ₩22,657 | ₩22,450 | ₩22,624 | +0.71% | 3.6만 |
|---|
| 2026.01.20 | ₩22,517 | ₩22,557 | ₩22,383 | ₩22,463 | -0.24% | 3.5만 |
|---|
| 2026.01.16 | ₩22,463 | ₩22,704 | ₩22,423 | ₩22,650 | +0.83% | 3만 |
|---|
| 2026.01.15 | ₩22,336 | ₩22,463 | ₩22,336 | ₩22,437 | +0.45% | 1.3만 |
|---|
| 2026.01.14 | ₩22,263 | ₩22,343 | ₩22,156 | ₩22,276 | +0.06% | 3.8만 |
|---|
| 2026.01.13 | ₩22,250 | ₩22,343 | ₩22,129 | ₩22,209 | -0.18% | 2.9만 |
|---|
| 2026.01.12 | ₩22,143 | ₩22,183 | ₩22,062 | ₩22,116 | -0.12% | 5.8만 |
|---|
| 2026.01.09 | ₩22,263 | ₩22,383 | ₩22,183 | ₩22,250 | -0.06% | 4.1만 |
|---|
| 2026.01.08 | ₩22,236 | ₩22,463 | ₩22,116 | ₩22,263 | +0.12% | 1.9만 |
|---|
| 2026.01.07 | ₩22,143 | ₩22,410 | ₩22,116 | ₩22,323 | +0.81% | 2.2만 |
|---|
| 2026.01.06 | ₩22,236 | ₩22,343 | ₩22,183 | ₩22,236 | 0.00% | 1.9만 |
|---|
| 2026.01.05 | ₩22,503 | ₩22,544 | ₩22,370 | ₩22,383 | -0.53% | 2.6만 |
|---|
| 2026.01.02 | ₩22,076 | ₩22,401 | ₩22,076 | ₩22,330 | +1.15% | 2.1만 |
|---|
| 2025.12.31 | ₩22,223 | ₩22,348 | ₩22,076 | ₩22,076 | -0.66% | 9.8만 |
|---|
| 2025.12.30 | ₩22,450 | ₩22,502 | ₩22,196 | ₩22,437 | -0.06% | 7.4만 |
|---|
| 2025.12.29 | ₩21,982 | ₩22,129 | ₩21,918 | ₩22,116 | +0.61% | 7.8만 |
|---|
| 2025.12.26 | ₩21,742 | ₩21,915 | ₩21,581 | ₩21,889 | +0.68% | 4.7만 |
|---|
| 2025.12.24 | ₩21,515 | ₩21,795 | ₩21,448 | ₩21,742 | +1.06% | 3.6만 |
|---|
| 2025.12.23 | ₩21,675 | ₩21,802 | ₩21,274 | ₩21,314 | -1.66% | 9만 |
|---|
| 2025.12.22 | ₩21,862 | ₩21,969 | ₩21,688 | ₩21,742 | -0.55% | 5.8만 |
|---|
| 2025.12.19 | ₩21,809 | ₩22,020 | ₩21,782 | ₩21,929 | +0.55% | 2.8만 |
|---|
| 2025.12.18 | ₩21,918 | ₩22,215 | ₩21,742 | ₩21,742 | -0.80% | 5.6만 |
|---|
| 2025.12.17 | ₩21,996 | ₩22,116 | ₩21,849 | ₩21,875 | -0.55% | 3.1만 |
|---|
| 2025.12.16 | ₩21,835 | ₩22,022 | ₩21,835 | ₩22,009 | +0.80% | 2.8만 |
|---|
| 2025.12.15 | ₩22,009 | ₩22,036 | ₩21,728 | ₩21,902 | -0.49% | 4.3만 |
|---|
| 2025.12.12 | ₩21,969 | ₩22,316 | ₩21,822 | ₩21,835 | -0.61% | 2.7만 |
|---|
| 2025.12.11 | ₩21,862 | ₩22,083 | ₩21,809 | ₩21,936 | +0.34% | 3.9만 |
|---|
| 2025.12.10 | ₩21,782 | ₩21,956 | ₩21,748 | ₩21,809 | +0.12% | 5만 |
|---|
| 2025.12.09 | ₩22,049 | ₩22,049 | ₩21,809 | ₩21,809 | -1.09% | 3.4만 |
|---|
| 2025.12.08 | ₩22,036 | ₩22,049 | ₩21,768 | ₩21,849 | -0.85% | 4.6만 |
|---|
| 2025.12.05 | ₩21,969 | ₩22,103 | ₩21,969 | ₩22,022 | +0.24% | 1.5만 |
|---|
| 2025.12.04 | ₩22,246 | ₩22,246 | ₩22,049 | ₩22,129 | -0.52% | 1.2만 |
|---|
| 2025.12.03 | ₩22,009 | ₩22,196 | ₩21,915 | ₩22,060 | +0.23% | 2.2만 |
|---|
| 2025.12.02 | ₩22,025 | ₩22,236 | ₩22,025 | ₩22,116 | +0.41% | 8천 |
|---|
| 2025.12.01 | ₩21,875 | ₩22,129 | ₩21,875 | ₩22,062 | +0.86% | 2만 |
|---|
| 2025.11.28 | ₩22,036 | ₩22,250 | ₩21,742 | ₩21,875 | -0.73% | 4.4만 |
|---|
| 2025.11.26 | ₩21,915 | ₩22,185 | ₩21,915 | ₩22,129 | +0.98% | 1.7만 |
|---|
| 2025.11.25 | ₩21,929 | ₩22,324 | ₩21,809 | ₩22,049 | +0.55% | 2.2만 |
|---|
| 2025.11.24 | ₩21,875 | ₩22,181 | ₩21,822 | ₩21,822 | -0.24% | 5.3만 |
|---|
| 2025.11.21 | ₩21,915 | ₩22,049 | ₩21,795 | ₩21,795 | -0.55% | 3.7만 |
|---|
| 2025.11.20 | ₩22,149 | ₩22,316 | ₩21,835 | ₩21,835 | -1.42% | 3.6만 |
|---|
| 2025.11.19 | ₩22,062 | ₩22,276 | ₩21,982 | ₩21,982 | -0.36% | 2.5만 |
|---|
| 2025.11.18 | ₩21,996 | ₩22,266 | ₩21,996 | ₩22,116 | +0.55% | 1.5만 |
|---|
| 2025.11.17 | ₩22,450 | ₩22,477 | ₩22,062 | ₩22,183 | -1.19% | 2.5만 |
|---|
| 2025.11.14 | ₩22,236 | ₩22,597 | ₩21,929 | ₩22,156 | -0.36% | 2.5만 |
|---|
| 2025.11.13 | ₩22,196 | ₩22,356 | ₩22,049 | ₩22,076 | -0.54% | 2.7만 |
|---|
| 2025.11.12 | ₩22,397 | ₩22,503 | ₩22,183 | ₩22,196 | -0.89% | 1.2만 |
|---|
| 2025.11.11 | ₩22,397 | ₩22,582 | ₩22,223 | ₩22,437 | +0.18% | 1.5만 |
|---|
| 2025.11.10 | ₩22,503 | ₩22,637 | ₩22,383 | ₩22,427 | -0.34% | 1.5만 |
|---|
| 2025.11.07 | ₩22,370 | ₩22,503 | ₩22,276 | ₩22,437 | +0.30% | 2.3만 |
|---|
| 2025.11.06 | ₩22,584 | ₩22,624 | ₩22,236 | ₩22,316 | -1.18% | 2.1만 |
|---|
| 2025.11.05 | ₩22,526 | ₩22,797 | ₩22,116 | ₩22,584 | +0.26% | 6.3만 |
|---|
| 2025.11.04 | ₩22,410 | ₩22,624 | ₩22,343 | ₩22,503 | +0.42% | 1.5만 |
|---|
| 2025.11.03 | ₩22,744 | ₩22,744 | ₩22,463 | ₩22,544 | -0.88% | 1.2만 |
|---|
| 2025.10.31 | ₩23,058 | ₩23,091 | ₩22,744 | ₩22,958 | -0.43% | 1.6만 |
|---|
| 2025.10.30 | ₩23,105 | ₩23,185 | ₩22,931 | ₩23,051 | -0.23% | 9.7천 |
|---|
| 2025.10.29 | ₩23,105 | ₩23,275 | ₩23,098 | ₩23,118 | +0.06% | 9.7천 |
|---|
| 2025.10.28 | ₩23,252 | ₩23,472 | ₩23,038 | ₩23,102 | -0.64% | 3.4만 |
|---|
| 2025.10.27 | ₩23,252 | ₩23,385 | ₩23,252 | ₩23,372 | +0.52% | 1.8만 |
|---|
| 2025.10.24 | ₩23,385 | ₩23,385 | ₩23,198 | ₩23,359 | -0.11% | 8.2천 |
|---|
| 2025.10.23 | ₩23,051 | ₩23,337 | ₩23,051 | ₩23,185 | +0.58% | 1.3만 |
|---|
| 2025.10.22 | ₩23,305 | ₩23,375 | ₩23,051 | ₩23,216 | -0.38% | 2.3만 |
|---|
| 2025.10.21 | ₩23,050 | ₩23,305 | ₩22,985 | ₩23,305 | +1.11% | 1만 |
|---|
| 2025.10.20 | ₩22,918 | ₩23,132 | ₩22,904 | ₩22,998 | +0.35% | 2.2만 |
|---|
| 2025.10.17 | ₩23,145 | ₩23,238 | ₩22,904 | ₩22,918 | -0.98% | 1.8만 |
|---|
| 2025.10.16 | ₩23,483 | ₩23,506 | ₩22,958 | ₩23,051 | -1.84% | 2.4만 |
|---|
| 2025.10.15 | ₩23,385 | ₩23,586 | ₩23,372 | ₩23,452 | +0.29% | 2만 |
|---|
| 2025.10.14 | ₩23,091 | ₩23,345 | ₩23,091 | ₩23,279 | +0.81% | 1.5만 |
|---|
| 2025.10.13 | ₩23,372 | ₩23,372 | ₩22,931 | ₩23,091 | -1.20% | 8.6천 |
|---|
| 2025.10.10 | ₩23,586 | ₩23,586 | ₩23,011 | ₩23,118 | -1.98% | 6.1천 |
|---|