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 | ₩20,026 | ₩20,147 | ₩19,780 | ₩20,013 | -0.07% | 2.7만 |
| 2026.10.08 | ₩19,788 | ₩19,932 | ₩19,598 | ₩19,932 | +0.73% | 2.9만 |
| 2026.10.07 | ₩19,745 | ₩19,812 | ₩19,611 | ₩19,705 | -0.20% | 5.3만 |
| 2026.10.06 | ₩20,013 | ₩20,013 | ₩19,678 | ₩19,745 | -1.34% | 3.3만 |
| 2026.10.05 | ₩19,946 | ₩20,033 | ₩19,758 | ₩19,812 | -0.67% | 3.2만 |
| 2026.10.02 | ₩19,932 | ₩19,946 | ₩19,678 | ₩19,919 | -0.07% | 3.2만 |
| 2026.10.01 | ₩19,718 | ₩20,080 | ₩19,638 | ₩19,758 | +0.20% | 4.5만 |
| 2026.09.30 | ₩19,973 | ₩20,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,571 |
| -2.01% |
| 10.2만 |
| 2026.09.29 | ₩20,080 | ₩20,299 | ₩19,758 | ₩19,839 | -1.20% | 4.4만 |
|---|
| 2026.09.28 | ₩20,080 | ₩20,371 | ₩19,638 | ₩19,932 | -0.73% | 6.7만 |
|---|
| 2026.09.25 | ₩20,300 | ₩20,300 | ₩20,013 | ₩20,093 | -1.02% | 3.7만 |
|---|
| 2026.09.24 | ₩20,093 | ₩20,454 | ₩20,093 | ₩20,213 | +0.60% | 2.1만 |
|---|
| 2026.09.23 | ₩20,347 | ₩20,347 | ₩20,160 | ₩20,213 | -0.66% | 5.1만 |
|---|
| 2026.09.22 | ₩20,468 | ₩20,481 | ₩20,267 | ₩20,401 | -0.33% | 7.8만 |
|---|
| 2026.09.21 | ₩20,521 | ₩20,602 | ₩20,401 | ₩20,481 | -0.20% | 3만 |
|---|
| 2026.09.18 | ₩20,441 | ₩20,615 | ₩20,361 | ₩20,508 | +0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩20,454 | ₩20,615 | ₩20,414 | ₩20,441 | -0.07% | 2.5만 |
|---|
| 2026.09.16 | ₩20,347 | ₩20,535 | ₩20,307 | ₩20,454 | +0.53% | 5.7만 |
|---|
| 2026.09.15 | ₩20,481 | ₩20,568 | ₩20,374 | ₩20,441 | -0.20% | 5.3만 |
|---|
| 2026.09.14 | ₩20,722 | ₩20,776 | ₩20,387 | ₩20,481 | -1.16% | 8.4만 |
|---|
| 2026.09.11 | ₩20,749 | ₩21,231 | ₩20,516 | ₩20,749 | 0.00% | 4.9만 |
|---|
| 2026.09.10 | ₩20,762 | ₩21,017 | ₩20,441 | ₩20,588 | -0.84% | 10만 |
|---|
| 2026.09.09 | ₩20,950 | ₩21,325 | ₩20,749 | ₩20,802 | -0.70% | 5.1만 |
|---|
| 2026.09.08 | ₩20,963 | ₩21,338 | ₩20,963 | ₩20,990 | +0.13% | 7.2만 |
|---|
| 2026.09.04 | ₩21,137 | ₩21,405 | ₩20,950 | ₩21,110 | -0.13% | 4.1만 |
|---|
| 2026.09.03 | ₩21,418 | ₩21,452 | ₩20,829 | ₩20,950 | -2.19% | 6.4만 |
|---|
| 2026.09.02 | ₩21,351 | ₩21,405 | ₩21,164 | ₩21,258 | -0.44% | 5.7만 |
|---|
| 2026.09.01 | ₩21,445 | ₩21,499 | ₩21,298 | ₩21,405 | -0.19% | 6.5만 |
|---|
| 2026.08.31 | ₩21,619 | ₩21,619 | ₩21,432 | ₩21,552 | -0.31% | 2.5만 |
|---|
| 2026.08.28 | ₩21,754 | ₩21,780 | ₩21,552 | ₩21,586 | -0.78% | 1.2만 |
|---|
| 2026.08.27 | ₩21,753 | ₩21,806 | ₩21,686 | ₩21,726 | -0.12% | 1.6만 |
|---|
| 2026.08.26 | ₩21,753 | ₩21,806 | ₩21,753 | ₩21,806 | +0.25% | 1.8만 |
|---|
| 2026.08.25 | ₩21,632 | ₩21,806 | ₩21,632 | ₩21,806 | +0.80% | 2만 |
|---|
| 2026.08.24 | ₩21,619 | ₩21,646 | ₩21,512 | ₩21,632 | +0.06% | 3.5만 |
|---|
| 2026.08.21 | ₩21,626 | ₩21,666 | ₩21,565 | ₩21,646 | +0.09% | 2.3만 |
|---|
| 2026.08.20 | ₩21,780 | ₩21,780 | ₩21,590 | ₩21,699 | -0.37% | 1.3만 |
|---|
| 2026.08.19 | ₩21,686 | ₩21,766 | ₩21,543 | ₩21,740 | +0.25% | 3만 |
|---|
| 2026.08.18 | ₩21,632 | ₩21,726 | ₩21,525 | ₩21,619 | -0.06% | 1.5만 |
|---|
| 2026.08.17 | ₩21,753 | ₩21,753 | ₩21,525 | ₩21,626 | -0.58% | 4.8만 |
|---|
| 2026.08.14 | ₩21,686 | ₩21,713 | ₩21,556 | ₩21,646 | -0.19% | 1만 |
|---|
| 2026.08.13 | ₩21,686 | ₩21,686 | ₩21,539 | ₩21,599 | -0.40% | 1.3만 |
|---|
| 2026.08.12 | ₩21,552 | ₩21,673 | ₩21,525 | ₩21,606 | +0.25% | 2.3만 |
|---|
| 2026.08.11 | ₩21,592 | ₩21,670 | ₩21,536 | ₩21,559 | -0.15% | 2.2만 |
|---|
| 2026.08.10 | ₩21,565 | ₩21,686 | ₩21,539 | ₩21,659 | +0.43% | 2.4만 |
|---|
| 2026.08.07 | ₩21,646 | ₩21,673 | ₩21,579 | ₩21,632 | -0.06% | 1.2만 |
|---|
| 2026.08.06 | ₩21,606 | ₩21,699 | ₩21,606 | ₩21,690 | +0.39% | 1.7만 |
|---|
| 2026.08.05 | ₩21,686 | ₩21,686 | ₩21,606 | ₩21,606 | -0.37% | 1.6만 |
|---|
| 2026.08.04 | ₩21,552 | ₩21,686 | ₩21,539 | ₩21,592 | +0.19% | 3.1만 |
|---|
| 2026.08.03 | ₩21,552 | ₩21,686 | ₩21,472 | ₩21,552 | 0.00% | 2.9만 |
|---|
| 2026.07.31 | ₩22,101 | ₩22,114 | ₩21,806 | ₩21,806 | -1.33% | 3.5만 |
|---|
| 2026.07.30 | ₩22,014 | ₩22,114 | ₩21,967 | ₩22,114 | +0.46% | 1.3만 |
|---|
| 2026.07.29 | ₩22,101 | ₩22,101 | ₩21,980 | ₩22,074 | -0.12% | 1.2만 |
|---|
| 2026.07.28 | ₩21,888 | ₩22,021 | ₩21,888 | ₩22,021 | +0.61% | 1.2만 |
|---|
| 2026.07.27 | ₩21,927 | ₩21,954 | ₩21,847 | ₩21,940 | +0.06% | 1.6만 |
|---|
| 2026.07.24 | ₩21,940 | ₩21,994 | ₩21,753 | ₩21,940 | 0.00% | 2.1만 |
|---|
| 2026.07.23 | ₩21,793 | ₩21,954 | ₩21,753 | ₩21,887 | +0.43% | 3.9만 |
|---|
| 2026.07.22 | ₩22,007 | ₩22,034 | ₩21,900 | ₩21,900 | -0.49% | 2.8만 |
|---|
| 2026.07.21 | ₩21,967 | ₩22,101 | ₩21,967 | ₩21,980 | +0.06% | 2.1만 |
|---|
| 2026.07.20 | ₩22,074 | ₩22,074 | ₩21,960 | ₩21,980 | -0.42% | 2만 |
|---|
| 2026.07.17 | ₩21,940 | ₩22,054 | ₩21,927 | ₩22,021 | +0.37% | 2.2만 |
|---|
| 2026.07.16 | ₩21,980 | ₩22,021 | ₩21,954 | ₩21,994 | +0.06% | 1.8만 |
|---|
| 2026.07.15 | ₩22,001 | ₩22,074 | ₩21,994 | ₩22,061 | +0.27% | 8.8천 |
|---|
| 2026.07.14 | ₩21,887 | ₩22,021 | ₩21,887 | ₩21,900 | +0.06% | 1.9만 |
|---|
| 2026.07.13 | ₩21,619 | ₩21,887 | ₩21,619 | ₩21,840 | +1.02% | 3만 |
|---|
| 2026.07.10 | ₩21,485 | ₩21,619 | ₩21,485 | ₩21,606 | +0.56% | 1.5만 |
|---|
| 2026.07.09 | ₩21,539 | ₩21,552 | ₩21,472 | ₩21,552 | +0.06% | 3.6만 |
|---|
| 2026.07.08 | ₩21,432 | ₩21,565 | ₩21,432 | ₩21,432 | 0.00% | 3.1만 |
|---|
| 2026.07.07 | ₩21,574 | ₩21,606 | ₩21,432 | ₩21,485 | -0.41% | 3.9만 |
|---|
| 2026.07.06 | ₩21,619 | ₩21,657 | ₩21,445 | ₩21,552 | -0.31% | 2.3만 |
|---|
| 2026.07.02 | ₩21,512 | ₩21,646 | ₩21,418 | ₩21,420 | -0.43% | 2.7만 |
|---|
| 2026.07.01 | ₩21,365 | ₩21,740 | ₩21,365 | ₩21,418 | +0.25% | 1.8만 |
|---|
| 2026.06.30 | ₩21,782 | ₩21,782 | ₩21,284 | ₩21,284 | -2.29% | 13.1만 |
|---|
| 2026.06.29 | ₩21,592 | ₩21,786 | ₩21,539 | ₩21,592 | 0.00% | 3.8만 |
|---|
| 2026.06.26 | ₩21,472 | ₩21,686 | ₩21,472 | ₩21,619 | +0.69% | 2.2만 |
|---|
| 2026.06.25 | ₩21,619 | ₩21,686 | ₩21,445 | ₩21,659 | +0.19% | 3.6만 |
|---|
| 2026.06.24 | ₩21,632 | ₩21,820 | ₩21,559 | ₩21,619 | -0.06% | 3만 |
|---|
| 2026.06.23 | ₩21,606 | ₩21,666 | ₩21,579 | ₩21,659 | +0.25% | 1.4만 |
|---|
| 2026.06.22 | ₩21,686 | ₩21,686 | ₩21,565 | ₩21,606 | -0.37% | 3.3만 |
|---|
| 2026.06.18 | ₩21,954 | ₩21,967 | ₩21,659 | ₩21,659 | -1.34% | 1.3만 |
|---|
| 2026.06.17 | ₩21,893 | ₩22,006 | ₩21,753 | ₩21,873 | -0.09% | 5.3만 |
|---|
| 2026.06.16 | ₩21,900 | ₩21,927 | ₩21,806 | ₩21,900 | 0.00% | 2만 |
|---|
| 2026.06.15 | ₩21,927 | ₩21,927 | ₩21,793 | ₩21,900 | -0.12% | 2.3만 |
|---|
| 2026.06.12 | ₩21,820 | ₩21,914 | ₩21,746 | ₩21,780 | -0.18% | 1.8만 |
|---|
| 2026.06.11 | ₩21,766 | ₩21,927 | ₩21,766 | ₩21,900 | +0.62% | 2.4만 |
|---|
| 2026.06.10 | ₩21,786 | ₩21,806 | ₩21,713 | ₩21,806 | +0.09% | 1.4만 |
|---|
| 2026.06.09 | ₩21,780 | ₩21,887 | ₩21,646 | ₩21,780 | 0.00% | 3만 |
|---|
| 2026.06.08 | ₩21,713 | ₩21,887 | ₩21,713 | ₩21,827 | +0.52% | 3.4만 |
|---|
| 2026.06.05 | ₩21,820 | ₩21,887 | ₩21,699 | ₩21,780 | -0.18% | 2만 |
|---|
| 2026.06.04 | ₩21,847 | ₩21,954 | ₩21,820 | ₩21,927 | +0.37% | 7.5천 |
|---|
| 2026.06.03 | ₩21,853 | ₩21,883 | ₩21,753 | ₩21,860 | +0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩21,780 | ₩22,034 | ₩21,780 | ₩21,927 | +0.68% | 2만 |
|---|
| 2026.06.01 | ₩21,940 | ₩21,980 | ₩21,766 | ₩21,780 | -0.73% | 1.3만 |
|---|
| 2026.05.29 | ₩22,114 | ₩22,114 | ₩21,853 | ₩21,887 | -1.03% | 2.8만 |
|---|
| 2026.05.28 | ₩22,152 | ₩22,154 | ₩22,067 | ₩22,108 | -0.20% | 2만 |
|---|
| 2026.05.27 | ₩22,088 | ₩22,167 | ₩22,007 | ₩22,033 | -0.25% | 1.4만 |
|---|
| 2026.05.26 | ₩21,900 | ₩22,101 | ₩21,833 | ₩22,047 | +0.67% | 1.9만 |
|---|
| 2026.05.22 | ₩21,820 | ₩21,927 | ₩21,820 | ₩21,900 | +0.37% | 1만 |
|---|
| 2026.05.21 | ₩21,967 | ₩21,967 | ₩21,766 | ₩21,900 | -0.30% | 2.2만 |
|---|
| 2026.05.20 | ₩21,780 | ₩21,947 | ₩21,780 | ₩21,900 | +0.55% | 1.1만 |
|---|
| 2026.05.19 | ₩22,034 | ₩22,034 | ₩21,766 | ₩21,833 | -0.91% | 3만 |
|---|
| 2026.05.18 | ₩22,088 | ₩22,088 | ₩21,873 | ₩21,967 | -0.55% | 2.2만 |
|---|
| 2026.05.15 | ₩22,007 | ₩22,088 | ₩21,833 | ₩22,047 | +0.18% | 3.4만 |
|---|
| 2026.05.14 | ₩21,753 | ₩22,007 | ₩21,753 | ₩22,007 | +1.17% | 1.6만 |
|---|
| 2026.05.13 | ₩21,927 | ₩22,034 | ₩21,820 | ₩21,840 | -0.40% | 2.5만 |
|---|
| 2026.05.12 | ₩22,168 | ₩22,168 | ₩21,820 | ₩21,847 | -1.45% | 2.4만 |
|---|
| 2026.05.11 | ₩22,181 | ₩22,255 | ₩22,021 | ₩22,154 | -0.12% | 3.5만 |
|---|
| 2026.05.08 | ₩22,137 | ₩22,302 | ₩22,137 | ₩22,221 | +0.38% | 2.1만 |
|---|
| 2026.05.07 | ₩22,208 | ₩22,221 | ₩22,128 | ₩22,128 | -0.36% | 1.7만 |
|---|
| 2026.05.06 | ₩22,168 | ₩22,248 | ₩22,101 | ₩22,141 | -0.12% | 3.1만 |
|---|
| 2026.05.05 | ₩22,208 | ₩22,288 | ₩22,154 | ₩22,168 | -0.18% | 1.5만 |
|---|
| 2026.05.04 | ₩22,221 | ₩22,288 | ₩22,154 | ₩22,168 | -0.24% | 3.1만 |
|---|
| 2026.05.01 | ₩22,088 | ₩22,288 | ₩21,887 | ₩22,141 | +0.24% | 1.6만 |
|---|
| 2026.04.30 | ₩22,409 | ₩22,556 | ₩22,355 | ₩22,489 | +0.36% | 2.3만 |
|---|
| 2026.04.29 | ₩22,422 | ₩22,422 | ₩22,235 | ₩22,409 | -0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩22,315 | ₩22,409 | ₩22,221 | ₩22,394 | +0.35% | 1.8만 |
|---|
| 2026.04.27 | ₩22,168 | ₩22,409 | ₩22,168 | ₩22,335 | +0.75% | 2.2만 |
|---|
| 2026.04.24 | ₩22,288 | ₩22,355 | ₩22,154 | ₩22,315 | +0.12% | 1.3만 |
|---|
| 2026.04.23 | ₩22,101 | ₩22,302 | ₩22,088 | ₩22,302 | +0.91% | 2.8만 |
|---|
| 2026.04.22 | ₩22,101 | ₩22,335 | ₩22,088 | ₩22,181 | +0.36% | 3.7만 |
|---|
| 2026.04.21 | ₩22,288 | ₩22,341 | ₩22,034 | ₩22,221 | -0.30% | 2.3만 |
|---|
| 2026.04.20 | ₩22,275 | ₩22,389 | ₩22,221 | ₩22,262 | -0.06% | 2.1만 |
|---|
| 2026.04.17 | ₩22,242 | ₩22,355 | ₩22,181 | ₩22,355 | +0.51% | 1.9만 |
|---|
| 2026.04.16 | ₩22,315 | ₩22,342 | ₩22,208 | ₩22,262 | -0.24% | 2.1만 |
|---|
| 2026.04.15 | ₩22,369 | ₩22,382 | ₩22,221 | ₩22,235 | -0.60% | 3.5만 |
|---|
| 2026.04.14 | ₩22,181 | ₩22,382 | ₩22,074 | ₩22,355 | +0.78% | 3.9만 |
|---|
| 2026.04.13 | ₩22,128 | ₩22,208 | ₩22,021 | ₩22,074 | -0.24% | 2만 |
|---|
| 2026.04.10 | ₩22,074 | ₩22,208 | ₩21,954 | ₩22,208 | +0.61% | 1.8만 |
|---|
| 2026.04.09 | ₩21,860 | ₩22,088 | ₩21,847 | ₩22,074 | +0.98% | 2.1만 |
|---|
| 2026.04.08 | ₩21,914 | ₩21,980 | ₩21,820 | ₩21,967 | +0.24% | 4.1만 |
|---|
| 2026.04.07 | ₩21,726 | ₩21,793 | ₩21,646 | ₩21,793 | +0.31% | 1.3만 |
|---|
| 2026.04.06 | ₩21,539 | ₩21,726 | ₩21,525 | ₩21,726 | +0.87% | 3만 |
|---|
| 2026.04.02 | ₩21,151 | ₩21,485 | ₩21,151 | ₩21,418 | +1.27% | 2.9만 |
|---|
| 2026.04.01 | ₩21,284 | ₩21,606 | ₩21,164 | ₩21,258 | -0.13% | 5.7만 |
|---|
| 2026.03.31 | ₩21,820 | ₩21,820 | ₩21,097 | ₩21,097 | -3.31% | 16.3만 |
|---|
| 2026.03.30 | ₩21,726 | ₩21,793 | ₩21,646 | ₩21,793 | +0.31% | 2만 |
|---|
| 2026.03.27 | ₩21,847 | ₩21,847 | ₩21,686 | ₩21,726 | -0.55% | 3.5만 |
|---|
| 2026.03.26 | ₩21,995 | ₩22,061 | ₩21,847 | ₩21,954 | -0.19% | 2만 |
|---|
| 2026.03.25 | ₩22,007 | ₩22,088 | ₩21,847 | ₩22,074 | +0.30% | 2.1만 |
|---|
| 2026.03.24 | ₩22,047 | ₩22,061 | ₩21,820 | ₩21,927 | -0.55% | 1.3만 |
|---|
| 2026.03.23 | ₩21,780 | ₩22,059 | ₩21,780 | ₩22,047 | +1.23% | 2.1만 |
|---|
| 2026.03.20 | ₩22,114 | ₩22,114 | ₩21,753 | ₩21,860 | -1.15% | 1.4만 |
|---|
| 2026.03.19 | ₩22,088 | ₩22,088 | ₩21,847 | ₩21,980 | -0.48% | 1.7만 |
|---|
| 2026.03.18 | ₩22,154 | ₩22,221 | ₩21,980 | ₩22,168 | +0.06% | 1.9만 |
|---|
| 2026.03.17 | ₩22,088 | ₩22,221 | ₩21,980 | ₩22,074 | -0.06% | 2.2만 |
|---|
| 2026.03.16 | ₩22,221 | ₩22,221 | ₩21,980 | ₩22,114 | -0.48% | 2만 |
|---|
| 2026.03.13 | ₩22,007 | ₩22,168 | ₩21,994 | ₩22,088 | +0.36% | 2.4만 |
|---|
| 2026.03.12 | ₩22,065 | ₩22,221 | ₩21,980 | ₩22,154 | +0.41% | 3.2만 |
|---|
| 2026.03.11 | ₩22,088 | ₩22,168 | ₩22,047 | ₩22,047 | -0.18% | 1.4만 |
|---|
| 2026.03.10 | ₩21,900 | ₩22,141 | ₩21,900 | ₩22,088 | +0.86% | 1.3만 |
|---|
| 2026.03.09 | ₩22,154 | ₩22,221 | ₩21,914 | ₩22,034 | -0.54% | 3.2만 |
|---|
| 2026.03.06 | ₩22,221 | ₩22,355 | ₩22,082 | ₩22,262 | +0.18% | 2.5만 |
|---|
| 2026.03.05 | ₩22,185 | ₩22,262 | ₩22,180 | ₩22,262 | +0.34% | 1.4만 |
|---|
| 2026.03.04 | ₩22,074 | ₩22,288 | ₩22,074 | ₩22,288 | +0.97% | 1.6만 |
|---|
| 2026.03.03 | ₩21,900 | ₩22,221 | ₩21,900 | ₩22,221 | +1.47% | 2.5만 |
|---|
| 2026.03.02 | ₩21,900 | ₩22,288 | ₩21,847 | ₩22,121 | +1.01% | 2.1만 |
|---|
| 2026.02.27 | ₩22,288 | ₩22,355 | ₩21,847 | ₩21,900 | -1.74% | 7.9만 |
|---|
| 2026.02.26 | ₩22,302 | ₩22,369 | ₩22,302 | ₩22,302 | 0.00% | 1.1만 |
|---|
| 2026.02.25 | ₩22,262 | ₩22,369 | ₩22,248 | ₩22,369 | +0.48% | 1.9만 |
|---|
| 2026.02.24 | ₩22,355 | ₩22,355 | ₩22,215 | ₩22,322 | -0.15% | 2.3만 |
|---|
| 2026.02.23 | ₩22,516 | ₩22,583 | ₩22,221 | ₩22,288 | -1.01% | 3만 |
|---|
| 2026.02.20 | ₩22,583 | ₩22,670 | ₩22,489 | ₩22,489 | -0.41% | 1.2만 |
|---|
| 2026.02.19 | ₩22,596 | ₩22,623 | ₩22,369 | ₩22,596 | 0.00% | 1.7만 |
|---|
| 2026.02.18 | ₩22,636 | ₩22,656 | ₩22,529 | ₩22,583 | -0.24% | 2만 |
|---|
| 2026.02.17 | ₩22,516 | ₩22,650 | ₩22,382 | ₩22,650 | +0.59% | 3.3만 |
|---|
| 2026.02.13 | ₩22,208 | ₩22,462 | ₩22,154 | ₩22,355 | +0.66% | 2.8만 |
|---|
| 2026.02.12 | ₩22,275 | ₩22,275 | ₩22,154 | ₩22,181 | -0.42% | 2.2만 |
|---|
| 2026.02.11 | ₩22,239 | ₩22,248 | ₩22,154 | ₩22,192 | -0.21% | 3.4만 |
|---|
| 2026.02.10 | ₩22,074 | ₩22,275 | ₩22,074 | ₩22,248 | +0.79% | 2.2만 |
|---|
| 2026.02.09 | ₩22,154 | ₩22,154 | ₩22,025 | ₩22,061 | -0.42% | 1.8만 |
|---|
| 2026.02.06 | ₩22,088 | ₩22,181 | ₩22,021 | ₩22,088 | 0.00% | 4.1만 |
|---|
| 2026.02.05 | ₩22,114 | ₩22,195 | ₩21,967 | ₩21,967 | -0.67% | 2.3만 |
|---|
| 2026.02.04 | ₩22,154 | ₩22,212 | ₩22,088 | ₩22,114 | -0.18% | 1.6만 |
|---|
| 2026.02.03 | ₩22,175 | ₩22,308 | ₩22,021 | ₩22,114 | -0.27% | 3.5만 |
|---|
| 2026.02.02 | ₩22,101 | ₩22,315 | ₩22,088 | ₩22,128 | +0.12% | 3.6만 |
|---|
| 2026.01.30 | ₩22,315 | ₩22,462 | ₩22,302 | ₩22,422 | +0.48% | 3.1만 |
|---|
| 2026.01.29 | ₩22,422 | ₩22,422 | ₩22,248 | ₩22,302 | -0.54% | 1.8만 |
|---|
| 2026.01.28 | ₩22,436 | ₩22,436 | ₩22,248 | ₩22,395 | -0.18% | 3.9만 |
|---|
| 2026.01.27 | ₩22,569 | ₩22,569 | ₩22,200 | ₩22,382 | -0.83% | 11.3만 |
|---|
| 2026.01.26 | ₩22,663 | ₩22,663 | ₩22,529 | ₩22,596 | -0.30% | 2.2만 |
|---|
| 2026.01.23 | ₩22,810 | ₩22,893 | ₩22,556 | ₩22,677 | -0.59% | 3.5만 |
|---|
| 2026.01.22 | ₩22,690 | ₩22,904 | ₩22,630 | ₩22,851 | +0.71% | 1.9만 |
|---|
| 2026.01.21 | ₩22,503 | ₩22,697 | ₩22,489 | ₩22,663 | +0.71% | 3.6만 |
|---|
| 2026.01.20 | ₩22,556 | ₩22,596 | ₩22,422 | ₩22,503 | -0.24% | 3.5만 |
|---|
| 2026.01.16 | ₩22,503 | ₩22,743 | ₩22,462 | ₩22,690 | +0.83% | 3만 |
|---|
| 2026.01.15 | ₩22,375 | ₩22,503 | ₩22,375 | ₩22,476 | +0.45% | 1.3만 |
|---|
| 2026.01.14 | ₩22,302 | ₩22,382 | ₩22,195 | ₩22,315 | +0.06% | 3.8만 |
|---|
| 2026.01.13 | ₩22,288 | ₩22,382 | ₩22,168 | ₩22,248 | -0.18% | 2.9만 |
|---|
| 2026.01.12 | ₩22,181 | ₩22,221 | ₩22,101 | ₩22,154 | -0.12% | 5.8만 |
|---|
| 2026.01.09 | ₩22,302 | ₩22,422 | ₩22,221 | ₩22,288 | -0.06% | 4.1만 |
|---|
| 2026.01.08 | ₩22,275 | ₩22,503 | ₩22,154 | ₩22,302 | +0.12% | 1.9만 |
|---|
| 2026.01.07 | ₩22,181 | ₩22,449 | ₩22,154 | ₩22,362 | +0.81% | 2.2만 |
|---|
| 2026.01.06 | ₩22,275 | ₩22,382 | ₩22,221 | ₩22,275 | 0.00% | 1.9만 |
|---|
| 2026.01.05 | ₩22,543 | ₩22,583 | ₩22,409 | ₩22,422 | -0.53% | 2.6만 |
|---|
| 2026.01.02 | ₩22,114 | ₩22,440 | ₩22,114 | ₩22,369 | +1.15% | 2.1만 |
|---|
| 2025.12.31 | ₩22,262 | ₩22,387 | ₩22,114 | ₩22,114 | -0.66% | 9.8만 |
|---|
| 2025.12.30 | ₩22,489 | ₩22,541 | ₩22,235 | ₩22,476 | -0.06% | 7.4만 |
|---|
| 2025.12.29 | ₩22,021 | ₩22,168 | ₩21,956 | ₩22,154 | +0.61% | 7.8만 |
|---|
| 2025.12.26 | ₩21,780 | ₩21,954 | ₩21,619 | ₩21,927 | +0.68% | 4.7만 |
|---|
| 2025.12.24 | ₩21,552 | ₩21,833 | ₩21,485 | ₩21,780 | +1.06% | 3.6만 |
|---|
| 2025.12.23 | ₩21,713 | ₩21,840 | ₩21,311 | ₩21,351 | -1.66% | 9만 |
|---|
| 2025.12.22 | ₩21,900 | ₩22,007 | ₩21,726 | ₩21,780 | -0.55% | 5.8만 |
|---|
| 2025.12.19 | ₩21,847 | ₩22,058 | ₩21,820 | ₩21,967 | +0.55% | 2.8만 |
|---|
| 2025.12.18 | ₩21,956 | ₩22,254 | ₩21,780 | ₩21,780 | -0.80% | 5.6만 |
|---|
| 2025.12.17 | ₩22,034 | ₩22,154 | ₩21,887 | ₩21,914 | -0.55% | 3.1만 |
|---|
| 2025.12.16 | ₩21,873 | ₩22,061 | ₩21,873 | ₩22,047 | +0.80% | 2.8만 |
|---|
| 2025.12.15 | ₩22,047 | ₩22,074 | ₩21,766 | ₩21,940 | -0.49% | 4.3만 |
|---|
| 2025.12.12 | ₩22,007 | ₩22,355 | ₩21,860 | ₩21,873 | -0.61% | 2.7만 |
|---|
| 2025.12.11 | ₩21,900 | ₩22,121 | ₩21,847 | ₩21,974 | +0.34% | 3.9만 |
|---|
| 2025.12.10 | ₩21,820 | ₩21,994 | ₩21,786 | ₩21,847 | +0.12% | 5만 |
|---|
| 2025.12.09 | ₩22,088 | ₩22,088 | ₩21,847 | ₩21,847 | -1.09% | 3.4만 |
|---|
| 2025.12.08 | ₩22,074 | ₩22,088 | ₩21,806 | ₩21,887 | -0.85% | 4.6만 |
|---|
| 2025.12.05 | ₩22,007 | ₩22,141 | ₩22,007 | ₩22,061 | +0.24% | 1.5만 |
|---|
| 2025.12.04 | ₩22,284 | ₩22,284 | ₩22,088 | ₩22,168 | -0.52% | 1.2만 |
|---|
| 2025.12.03 | ₩22,047 | ₩22,235 | ₩21,954 | ₩22,098 | +0.23% | 2.2만 |
|---|
| 2025.12.02 | ₩22,063 | ₩22,275 | ₩22,063 | ₩22,154 | +0.41% | 8천 |
|---|
| 2025.12.01 | ₩21,914 | ₩22,168 | ₩21,914 | ₩22,101 | +0.86% | 2만 |
|---|
| 2025.11.28 | ₩22,074 | ₩22,288 | ₩21,780 | ₩21,914 | -0.73% | 4.4만 |
|---|
| 2025.11.26 | ₩21,954 | ₩22,224 | ₩21,954 | ₩22,168 | +0.98% | 1.7만 |
|---|
| 2025.11.25 | ₩21,967 | ₩22,363 | ₩21,847 | ₩22,088 | +0.55% | 2.2만 |
|---|
| 2025.11.24 | ₩21,914 | ₩22,220 | ₩21,860 | ₩21,860 | -0.24% | 5.3만 |
|---|
| 2025.11.21 | ₩21,954 | ₩22,088 | ₩21,833 | ₩21,833 | -0.55% | 3.7만 |
|---|
| 2025.11.20 | ₩22,188 | ₩22,355 | ₩21,873 | ₩21,873 | -1.42% | 3.6만 |
|---|
| 2025.11.19 | ₩22,101 | ₩22,315 | ₩22,021 | ₩22,021 | -0.36% | 2.5만 |
|---|
| 2025.11.18 | ₩22,034 | ₩22,304 | ₩22,034 | ₩22,154 | +0.55% | 1.5만 |
|---|
| 2025.11.17 | ₩22,489 | ₩22,516 | ₩22,101 | ₩22,221 | -1.19% | 2.5만 |
|---|
| 2025.11.14 | ₩22,275 | ₩22,636 | ₩21,967 | ₩22,195 | -0.36% | 2.5만 |
|---|
| 2025.11.13 | ₩22,235 | ₩22,395 | ₩22,088 | ₩22,114 | -0.54% | 2.7만 |
|---|
| 2025.11.12 | ₩22,436 | ₩22,543 | ₩22,221 | ₩22,235 | -0.89% | 1.2만 |
|---|
| 2025.11.11 | ₩22,436 | ₩22,622 | ₩22,262 | ₩22,476 | +0.18% | 1.5만 |
|---|
| 2025.11.10 | ₩22,543 | ₩22,677 | ₩22,422 | ₩22,466 | -0.34% | 1.5만 |
|---|
| 2025.11.07 | ₩22,409 | ₩22,543 | ₩22,315 | ₩22,476 | +0.30% | 2.3만 |
|---|
| 2025.11.06 | ₩22,623 | ₩22,663 | ₩22,275 | ₩22,355 | -1.18% | 2.1만 |
|---|
| 2025.11.05 | ₩22,565 | ₩22,837 | ₩22,154 | ₩22,623 | +0.26% | 6.3만 |
|---|
| 2025.11.04 | ₩22,449 | ₩22,663 | ₩22,382 | ₩22,543 | +0.42% | 1.5만 |
|---|
| 2025.11.03 | ₩22,784 | ₩22,784 | ₩22,503 | ₩22,583 | -0.88% | 1.2만 |
|---|
| 2025.10.31 | ₩23,098 | ₩23,132 | ₩22,784 | ₩22,998 | -0.43% | 1.6만 |
|---|
| 2025.10.30 | ₩23,145 | ₩23,225 | ₩22,971 | ₩23,092 | -0.23% | 9.7천 |
|---|
| 2025.10.29 | ₩23,145 | ₩23,315 | ₩23,138 | ₩23,158 | +0.06% | 9.7천 |
|---|
| 2025.10.28 | ₩23,292 | ₩23,513 | ₩23,078 | ₩23,142 | -0.64% | 3.4만 |
|---|
| 2025.10.27 | ₩23,292 | ₩23,426 | ₩23,292 | ₩23,413 | +0.52% | 1.8만 |
|---|
| 2025.10.24 | ₩23,426 | ₩23,426 | ₩23,239 | ₩23,399 | -0.11% | 8.2천 |
|---|
| 2025.10.23 | ₩23,092 | ₩23,378 | ₩23,092 | ₩23,225 | +0.58% | 1.3만 |
|---|
| 2025.10.22 | ₩23,346 | ₩23,415 | ₩23,092 | ₩23,256 | -0.38% | 2.3만 |
|---|
| 2025.10.21 | ₩23,090 | ₩23,346 | ₩23,025 | ₩23,346 | +1.11% | 1만 |
|---|
| 2025.10.20 | ₩22,958 | ₩23,172 | ₩22,944 | ₩23,038 | +0.35% | 2.2만 |
|---|
| 2025.10.17 | ₩23,185 | ₩23,279 | ₩22,944 | ₩22,958 | -0.98% | 1.8만 |
|---|
| 2025.10.16 | ₩23,524 | ₩23,547 | ₩22,998 | ₩23,092 | -1.84% | 2.4만 |
|---|
| 2025.10.15 | ₩23,426 | ₩23,627 | ₩23,413 | ₩23,493 | +0.29% | 2만 |
|---|
| 2025.10.14 | ₩23,132 | ₩23,386 | ₩23,132 | ₩23,319 | +0.81% | 1.5만 |
|---|
| 2025.10.13 | ₩23,413 | ₩23,413 | ₩22,971 | ₩23,132 | -1.20% | 8.6천 |
|---|
| 2025.10.10 | ₩23,627 | ₩23,627 | ₩23,051 | ₩23,158 | -1.98% | 6.1천 |
|---|