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 | ₩19,986 | ₩20,106 | ₩19,740 | ₩19,973 | -0.07% | 2.7만 |
| 2026.10.08 | ₩19,748 | ₩19,893 | ₩19,559 | ₩19,893 | +0.73% | 2.9만 |
| 2026.10.07 | ₩19,706 | ₩19,773 | ₩19,572 | ₩19,666 | -0.20% | 5.3만 |
| 2026.10.06 | ₩19,973 | ₩19,973 | ₩19,639 | ₩19,706 | -1.34% | 3.3만 |
| 2026.10.05 | ₩19,906 | ₩19,993 | ₩19,719 | ₩19,773 | -0.67% | 3.2만 |
| 2026.10.02 | ₩19,893 | ₩19,906 | ₩19,639 | ₩19,879 | -0.07% | 3.2만 |
| 2026.10.01 | ₩19,679 | ₩20,040 | ₩19,599 | ₩19,719 | +0.20% | 4.5만 |
| 2026.09.30 | ₩19,933 | ₩20,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,532 |
| -2.01% |
| 10.2만 |
| 2026.09.29 | ₩20,040 | ₩20,259 | ₩19,719 | ₩19,799 | -1.20% | 4.4만 |
|---|
| 2026.09.28 | ₩20,040 | ₩20,331 | ₩19,599 | ₩19,893 | -0.73% | 6.7만 |
|---|
| 2026.09.25 | ₩20,260 | ₩20,260 | ₩19,973 | ₩20,053 | -1.02% | 3.7만 |
|---|
| 2026.09.24 | ₩20,053 | ₩20,414 | ₩20,053 | ₩20,173 | +0.60% | 2.1만 |
|---|
| 2026.09.23 | ₩20,307 | ₩20,307 | ₩20,120 | ₩20,173 | -0.66% | 5.1만 |
|---|
| 2026.09.22 | ₩20,427 | ₩20,440 | ₩20,227 | ₩20,360 | -0.33% | 7.8만 |
|---|
| 2026.09.21 | ₩20,481 | ₩20,561 | ₩20,360 | ₩20,440 | -0.20% | 3만 |
|---|
| 2026.09.18 | ₩20,400 | ₩20,574 | ₩20,320 | ₩20,467 | +0.33% | 1.5만 |
|---|
| 2026.09.17 | ₩20,414 | ₩20,574 | ₩20,374 | ₩20,400 | -0.07% | 2.5만 |
|---|
| 2026.09.16 | ₩20,307 | ₩20,494 | ₩20,267 | ₩20,414 | +0.53% | 5.7만 |
|---|
| 2026.09.15 | ₩20,440 | ₩20,527 | ₩20,334 | ₩20,400 | -0.20% | 5.3만 |
|---|
| 2026.09.14 | ₩20,681 | ₩20,734 | ₩20,347 | ₩20,440 | -1.16% | 8.4만 |
|---|
| 2026.09.11 | ₩20,708 | ₩21,189 | ₩20,475 | ₩20,708 | 0.00% | 4.9만 |
|---|
| 2026.09.10 | ₩20,721 | ₩20,975 | ₩20,400 | ₩20,547 | -0.84% | 10만 |
|---|
| 2026.09.09 | ₩20,908 | ₩21,282 | ₩20,708 | ₩20,761 | -0.70% | 5.1만 |
|---|
| 2026.09.08 | ₩20,921 | ₩21,296 | ₩20,921 | ₩20,948 | +0.13% | 7.2만 |
|---|
| 2026.09.04 | ₩21,095 | ₩21,362 | ₩20,908 | ₩21,068 | -0.13% | 4.1만 |
|---|
| 2026.09.03 | ₩21,376 | ₩21,409 | ₩20,788 | ₩20,908 | -2.19% | 6.4만 |
|---|
| 2026.09.02 | ₩21,309 | ₩21,362 | ₩21,122 | ₩21,215 | -0.44% | 5.7만 |
|---|
| 2026.09.01 | ₩21,402 | ₩21,456 | ₩21,255 | ₩21,362 | -0.19% | 6.5만 |
|---|
| 2026.08.31 | ₩21,576 | ₩21,576 | ₩21,389 | ₩21,509 | -0.31% | 2.5만 |
|---|
| 2026.08.28 | ₩21,711 | ₩21,736 | ₩21,509 | ₩21,543 | -0.78% | 1.2만 |
|---|
| 2026.08.27 | ₩21,710 | ₩21,763 | ₩21,643 | ₩21,683 | -0.12% | 1.6만 |
|---|
| 2026.08.26 | ₩21,710 | ₩21,763 | ₩21,710 | ₩21,763 | +0.25% | 1.8만 |
|---|
| 2026.08.25 | ₩21,589 | ₩21,763 | ₩21,589 | ₩21,763 | +0.80% | 2만 |
|---|
| 2026.08.24 | ₩21,576 | ₩21,603 | ₩21,469 | ₩21,589 | +0.06% | 3.5만 |
|---|
| 2026.08.21 | ₩21,583 | ₩21,623 | ₩21,523 | ₩21,603 | +0.09% | 2.3만 |
|---|
| 2026.08.20 | ₩21,736 | ₩21,736 | ₩21,547 | ₩21,656 | -0.37% | 1.3만 |
|---|
| 2026.08.19 | ₩21,643 | ₩21,723 | ₩21,500 | ₩21,696 | +0.25% | 3만 |
|---|
| 2026.08.18 | ₩21,589 | ₩21,683 | ₩21,483 | ₩21,576 | -0.06% | 1.5만 |
|---|
| 2026.08.17 | ₩21,710 | ₩21,710 | ₩21,483 | ₩21,583 | -0.58% | 4.8만 |
|---|
| 2026.08.14 | ₩21,643 | ₩21,670 | ₩21,513 | ₩21,603 | -0.19% | 1만 |
|---|
| 2026.08.13 | ₩21,643 | ₩21,643 | ₩21,496 | ₩21,556 | -0.40% | 1.3만 |
|---|
| 2026.08.12 | ₩21,509 | ₩21,630 | ₩21,483 | ₩21,563 | +0.25% | 2.3만 |
|---|
| 2026.08.11 | ₩21,549 | ₩21,627 | ₩21,493 | ₩21,516 | -0.15% | 2.2만 |
|---|
| 2026.08.10 | ₩21,523 | ₩21,643 | ₩21,496 | ₩21,616 | +0.43% | 2.4만 |
|---|
| 2026.08.07 | ₩21,603 | ₩21,630 | ₩21,536 | ₩21,589 | -0.06% | 1.2만 |
|---|
| 2026.08.06 | ₩21,563 | ₩21,656 | ₩21,563 | ₩21,647 | +0.39% | 1.7만 |
|---|
| 2026.08.05 | ₩21,643 | ₩21,643 | ₩21,563 | ₩21,563 | -0.37% | 1.6만 |
|---|
| 2026.08.04 | ₩21,509 | ₩21,643 | ₩21,496 | ₩21,549 | +0.19% | 3.1만 |
|---|
| 2026.08.03 | ₩21,509 | ₩21,643 | ₩21,429 | ₩21,509 | 0.00% | 2.9만 |
|---|
| 2026.07.31 | ₩22,057 | ₩22,070 | ₩21,763 | ₩21,763 | -1.33% | 3.5만 |
|---|
| 2026.07.30 | ₩21,970 | ₩22,070 | ₩21,923 | ₩22,070 | +0.46% | 1.3만 |
|---|
| 2026.07.29 | ₩22,057 | ₩22,057 | ₩21,937 | ₩22,030 | -0.12% | 1.2만 |
|---|
| 2026.07.28 | ₩21,845 | ₩21,977 | ₩21,845 | ₩21,977 | +0.61% | 1.2만 |
|---|
| 2026.07.27 | ₩21,883 | ₩21,910 | ₩21,803 | ₩21,897 | +0.06% | 1.6만 |
|---|
| 2026.07.24 | ₩21,897 | ₩21,950 | ₩21,710 | ₩21,897 | 0.00% | 2.1만 |
|---|
| 2026.07.23 | ₩21,750 | ₩21,910 | ₩21,710 | ₩21,843 | +0.43% | 3.9만 |
|---|
| 2026.07.22 | ₩21,964 | ₩21,990 | ₩21,857 | ₩21,857 | -0.49% | 2.8만 |
|---|
| 2026.07.21 | ₩21,923 | ₩22,057 | ₩21,923 | ₩21,937 | +0.06% | 2.1만 |
|---|
| 2026.07.20 | ₩22,030 | ₩22,030 | ₩21,917 | ₩21,937 | -0.42% | 2만 |
|---|
| 2026.07.17 | ₩21,897 | ₩22,010 | ₩21,883 | ₩21,977 | +0.37% | 2.2만 |
|---|
| 2026.07.16 | ₩21,937 | ₩21,977 | ₩21,910 | ₩21,950 | +0.06% | 1.8만 |
|---|
| 2026.07.15 | ₩21,957 | ₩22,030 | ₩21,950 | ₩22,017 | +0.27% | 8.8천 |
|---|
| 2026.07.14 | ₩21,843 | ₩21,977 | ₩21,843 | ₩21,857 | +0.06% | 1.9만 |
|---|
| 2026.07.13 | ₩21,576 | ₩21,843 | ₩21,576 | ₩21,797 | +1.02% | 3만 |
|---|
| 2026.07.10 | ₩21,442 | ₩21,576 | ₩21,442 | ₩21,563 | +0.56% | 1.5만 |
|---|
| 2026.07.09 | ₩21,496 | ₩21,509 | ₩21,429 | ₩21,509 | +0.06% | 3.6만 |
|---|
| 2026.07.08 | ₩21,389 | ₩21,523 | ₩21,389 | ₩21,389 | 0.00% | 3.1만 |
|---|
| 2026.07.07 | ₩21,531 | ₩21,563 | ₩21,389 | ₩21,442 | -0.41% | 3.9만 |
|---|
| 2026.07.06 | ₩21,576 | ₩21,613 | ₩21,402 | ₩21,509 | -0.31% | 2.3만 |
|---|
| 2026.07.02 | ₩21,469 | ₩21,603 | ₩21,376 | ₩21,377 | -0.43% | 2.7만 |
|---|
| 2026.07.01 | ₩21,322 | ₩21,696 | ₩21,322 | ₩21,376 | +0.25% | 1.8만 |
|---|
| 2026.06.30 | ₩21,739 | ₩21,739 | ₩21,242 | ₩21,242 | -2.29% | 13.1만 |
|---|
| 2026.06.29 | ₩21,549 | ₩21,743 | ₩21,496 | ₩21,549 | 0.00% | 3.8만 |
|---|
| 2026.06.26 | ₩21,429 | ₩21,643 | ₩21,429 | ₩21,576 | +0.69% | 2.2만 |
|---|
| 2026.06.25 | ₩21,576 | ₩21,643 | ₩21,402 | ₩21,616 | +0.19% | 3.6만 |
|---|
| 2026.06.24 | ₩21,589 | ₩21,776 | ₩21,516 | ₩21,576 | -0.06% | 3만 |
|---|
| 2026.06.23 | ₩21,563 | ₩21,623 | ₩21,536 | ₩21,616 | +0.25% | 1.4만 |
|---|
| 2026.06.22 | ₩21,643 | ₩21,643 | ₩21,523 | ₩21,563 | -0.37% | 3.3만 |
|---|
| 2026.06.18 | ₩21,910 | ₩21,923 | ₩21,616 | ₩21,616 | -1.34% | 1.3만 |
|---|
| 2026.06.17 | ₩21,850 | ₩21,962 | ₩21,710 | ₩21,830 | -0.09% | 5.3만 |
|---|
| 2026.06.16 | ₩21,857 | ₩21,883 | ₩21,763 | ₩21,857 | 0.00% | 2만 |
|---|
| 2026.06.15 | ₩21,883 | ₩21,883 | ₩21,750 | ₩21,857 | -0.12% | 2.3만 |
|---|
| 2026.06.12 | ₩21,776 | ₩21,870 | ₩21,703 | ₩21,736 | -0.18% | 1.8만 |
|---|
| 2026.06.11 | ₩21,723 | ₩21,883 | ₩21,723 | ₩21,857 | +0.62% | 2.4만 |
|---|
| 2026.06.10 | ₩21,743 | ₩21,763 | ₩21,670 | ₩21,763 | +0.09% | 1.4만 |
|---|
| 2026.06.09 | ₩21,736 | ₩21,843 | ₩21,603 | ₩21,736 | 0.00% | 3만 |
|---|
| 2026.06.08 | ₩21,670 | ₩21,843 | ₩21,670 | ₩21,783 | +0.52% | 3.4만 |
|---|
| 2026.06.05 | ₩21,776 | ₩21,843 | ₩21,656 | ₩21,736 | -0.18% | 2만 |
|---|
| 2026.06.04 | ₩21,803 | ₩21,910 | ₩21,776 | ₩21,883 | +0.37% | 7.5천 |
|---|
| 2026.06.03 | ₩21,810 | ₩21,839 | ₩21,710 | ₩21,817 | +0.03% | 1.4만 |
|---|
| 2026.06.02 | ₩21,736 | ₩21,990 | ₩21,736 | ₩21,883 | +0.68% | 2만 |
|---|
| 2026.06.01 | ₩21,897 | ₩21,937 | ₩21,723 | ₩21,736 | -0.73% | 1.3만 |
|---|
| 2026.05.29 | ₩22,070 | ₩22,070 | ₩21,810 | ₩21,843 | -1.03% | 2.8만 |
|---|
| 2026.05.28 | ₩22,108 | ₩22,110 | ₩22,024 | ₩22,064 | -0.20% | 2만 |
|---|
| 2026.05.27 | ₩22,044 | ₩22,122 | ₩21,964 | ₩21,989 | -0.25% | 1.4만 |
|---|
| 2026.05.26 | ₩21,857 | ₩22,057 | ₩21,790 | ₩22,004 | +0.67% | 1.9만 |
|---|
| 2026.05.22 | ₩21,776 | ₩21,883 | ₩21,776 | ₩21,857 | +0.37% | 1만 |
|---|
| 2026.05.21 | ₩21,923 | ₩21,923 | ₩21,723 | ₩21,857 | -0.30% | 2.2만 |
|---|
| 2026.05.20 | ₩21,736 | ₩21,903 | ₩21,736 | ₩21,857 | +0.55% | 1.1만 |
|---|
| 2026.05.19 | ₩21,990 | ₩21,990 | ₩21,723 | ₩21,790 | -0.91% | 3만 |
|---|
| 2026.05.18 | ₩22,044 | ₩22,044 | ₩21,830 | ₩21,923 | -0.55% | 2.2만 |
|---|
| 2026.05.15 | ₩21,964 | ₩22,044 | ₩21,790 | ₩22,004 | +0.18% | 3.4만 |
|---|
| 2026.05.14 | ₩21,710 | ₩21,964 | ₩21,710 | ₩21,964 | +1.17% | 1.6만 |
|---|
| 2026.05.13 | ₩21,883 | ₩21,990 | ₩21,776 | ₩21,797 | -0.40% | 2.5만 |
|---|
| 2026.05.12 | ₩22,124 | ₩22,124 | ₩21,776 | ₩21,803 | -1.45% | 2.4만 |
|---|
| 2026.05.11 | ₩22,137 | ₩22,211 | ₩21,977 | ₩22,110 | -0.12% | 3.5만 |
|---|
| 2026.05.08 | ₩22,093 | ₩22,257 | ₩22,093 | ₩22,177 | +0.38% | 2.1만 |
|---|
| 2026.05.07 | ₩22,164 | ₩22,177 | ₩22,084 | ₩22,084 | -0.36% | 1.7만 |
|---|
| 2026.05.06 | ₩22,124 | ₩22,204 | ₩22,057 | ₩22,097 | -0.12% | 3.1만 |
|---|
| 2026.05.05 | ₩22,164 | ₩22,244 | ₩22,110 | ₩22,124 | -0.18% | 1.5만 |
|---|
| 2026.05.04 | ₩22,177 | ₩22,244 | ₩22,110 | ₩22,124 | -0.24% | 3.1만 |
|---|
| 2026.05.01 | ₩22,044 | ₩22,244 | ₩21,843 | ₩22,097 | +0.24% | 1.6만 |
|---|
| 2026.04.30 | ₩22,364 | ₩22,511 | ₩22,311 | ₩22,444 | +0.36% | 2.3만 |
|---|
| 2026.04.29 | ₩22,378 | ₩22,378 | ₩22,191 | ₩22,364 | -0.06% | 1.2만 |
|---|
| 2026.04.28 | ₩22,271 | ₩22,364 | ₩22,177 | ₩22,350 | +0.35% | 1.8만 |
|---|
| 2026.04.27 | ₩22,124 | ₩22,364 | ₩22,124 | ₩22,291 | +0.75% | 2.2만 |
|---|
| 2026.04.24 | ₩22,244 | ₩22,311 | ₩22,110 | ₩22,271 | +0.12% | 1.3만 |
|---|
| 2026.04.23 | ₩22,057 | ₩22,257 | ₩22,044 | ₩22,257 | +0.91% | 2.8만 |
|---|
| 2026.04.22 | ₩22,057 | ₩22,291 | ₩22,044 | ₩22,137 | +0.36% | 3.7만 |
|---|
| 2026.04.21 | ₩22,244 | ₩22,296 | ₩21,990 | ₩22,177 | -0.30% | 2.3만 |
|---|
| 2026.04.20 | ₩22,231 | ₩22,344 | ₩22,177 | ₩22,217 | -0.06% | 2.1만 |
|---|
| 2026.04.17 | ₩22,197 | ₩22,311 | ₩22,137 | ₩22,311 | +0.51% | 1.9만 |
|---|
| 2026.04.16 | ₩22,271 | ₩22,298 | ₩22,164 | ₩22,217 | -0.24% | 2.1만 |
|---|
| 2026.04.15 | ₩22,324 | ₩22,338 | ₩22,177 | ₩22,191 | -0.60% | 3.5만 |
|---|
| 2026.04.14 | ₩22,137 | ₩22,338 | ₩22,030 | ₩22,311 | +0.78% | 3.9만 |
|---|
| 2026.04.13 | ₩22,084 | ₩22,164 | ₩21,977 | ₩22,030 | -0.24% | 2만 |
|---|
| 2026.04.10 | ₩22,030 | ₩22,164 | ₩21,910 | ₩22,164 | +0.61% | 1.8만 |
|---|
| 2026.04.09 | ₩21,817 | ₩22,044 | ₩21,803 | ₩22,030 | +0.98% | 2.1만 |
|---|
| 2026.04.08 | ₩21,870 | ₩21,937 | ₩21,776 | ₩21,923 | +0.24% | 4.1만 |
|---|
| 2026.04.07 | ₩21,683 | ₩21,750 | ₩21,603 | ₩21,750 | +0.31% | 1.3만 |
|---|
| 2026.04.06 | ₩21,496 | ₩21,683 | ₩21,483 | ₩21,683 | +0.87% | 3만 |
|---|
| 2026.04.02 | ₩21,108 | ₩21,442 | ₩21,108 | ₩21,376 | +1.27% | 2.9만 |
|---|
| 2026.04.01 | ₩21,242 | ₩21,563 | ₩21,122 | ₩21,215 | -0.13% | 5.7만 |
|---|
| 2026.03.31 | ₩21,776 | ₩21,776 | ₩21,055 | ₩21,055 | -3.31% | 16.3만 |
|---|
| 2026.03.30 | ₩21,683 | ₩21,750 | ₩21,603 | ₩21,750 | +0.31% | 2만 |
|---|
| 2026.03.27 | ₩21,803 | ₩21,803 | ₩21,643 | ₩21,683 | -0.55% | 3.5만 |
|---|
| 2026.03.26 | ₩21,951 | ₩22,017 | ₩21,803 | ₩21,910 | -0.19% | 2만 |
|---|
| 2026.03.25 | ₩21,964 | ₩22,044 | ₩21,803 | ₩22,030 | +0.30% | 2.1만 |
|---|
| 2026.03.24 | ₩22,004 | ₩22,017 | ₩21,776 | ₩21,883 | -0.55% | 1.3만 |
|---|
| 2026.03.23 | ₩21,736 | ₩22,016 | ₩21,736 | ₩22,004 | +1.23% | 2.1만 |
|---|
| 2026.03.20 | ₩22,070 | ₩22,070 | ₩21,710 | ₩21,817 | -1.15% | 1.4만 |
|---|
| 2026.03.19 | ₩22,044 | ₩22,044 | ₩21,803 | ₩21,937 | -0.48% | 1.7만 |
|---|
| 2026.03.18 | ₩22,110 | ₩22,177 | ₩21,937 | ₩22,124 | +0.06% | 1.9만 |
|---|
| 2026.03.17 | ₩22,044 | ₩22,177 | ₩21,937 | ₩22,030 | -0.06% | 2.2만 |
|---|
| 2026.03.16 | ₩22,177 | ₩22,177 | ₩21,937 | ₩22,070 | -0.48% | 2만 |
|---|
| 2026.03.13 | ₩21,964 | ₩22,124 | ₩21,950 | ₩22,044 | +0.36% | 2.4만 |
|---|
| 2026.03.12 | ₩22,021 | ₩22,177 | ₩21,937 | ₩22,110 | +0.41% | 3.2만 |
|---|
| 2026.03.11 | ₩22,044 | ₩22,124 | ₩22,004 | ₩22,004 | -0.18% | 1.4만 |
|---|
| 2026.03.10 | ₩21,857 | ₩22,097 | ₩21,857 | ₩22,044 | +0.86% | 1.3만 |
|---|
| 2026.03.09 | ₩22,110 | ₩22,177 | ₩21,870 | ₩21,990 | -0.54% | 3.2만 |
|---|
| 2026.03.06 | ₩22,177 | ₩22,311 | ₩22,038 | ₩22,217 | +0.18% | 2.5만 |
|---|
| 2026.03.05 | ₩22,141 | ₩22,217 | ₩22,136 | ₩22,217 | +0.34% | 1.4만 |
|---|
| 2026.03.04 | ₩22,030 | ₩22,244 | ₩22,030 | ₩22,244 | +0.97% | 1.6만 |
|---|
| 2026.03.03 | ₩21,857 | ₩22,177 | ₩21,857 | ₩22,177 | +1.47% | 2.5만 |
|---|
| 2026.03.02 | ₩21,857 | ₩22,244 | ₩21,803 | ₩22,077 | +1.01% | 2.1만 |
|---|
| 2026.02.27 | ₩22,244 | ₩22,311 | ₩21,803 | ₩21,857 | -1.74% | 7.9만 |
|---|
| 2026.02.26 | ₩22,257 | ₩22,324 | ₩22,257 | ₩22,257 | 0.00% | 1.1만 |
|---|
| 2026.02.25 | ₩22,217 | ₩22,324 | ₩22,204 | ₩22,324 | +0.48% | 1.9만 |
|---|
| 2026.02.24 | ₩22,311 | ₩22,311 | ₩22,171 | ₩22,277 | -0.15% | 2.3만 |
|---|
| 2026.02.23 | ₩22,471 | ₩22,538 | ₩22,177 | ₩22,244 | -1.01% | 3만 |
|---|
| 2026.02.20 | ₩22,538 | ₩22,625 | ₩22,444 | ₩22,444 | -0.41% | 1.2만 |
|---|
| 2026.02.19 | ₩22,551 | ₩22,578 | ₩22,324 | ₩22,551 | 0.00% | 1.7만 |
|---|
| 2026.02.18 | ₩22,591 | ₩22,611 | ₩22,485 | ₩22,538 | -0.24% | 2만 |
|---|
| 2026.02.17 | ₩22,471 | ₩22,605 | ₩22,338 | ₩22,605 | +0.59% | 3.3만 |
|---|
| 2026.02.13 | ₩22,164 | ₩22,418 | ₩22,110 | ₩22,311 | +0.66% | 2.8만 |
|---|
| 2026.02.12 | ₩22,231 | ₩22,231 | ₩22,110 | ₩22,137 | -0.42% | 2.2만 |
|---|
| 2026.02.11 | ₩22,195 | ₩22,204 | ₩22,110 | ₩22,148 | -0.21% | 3.4만 |
|---|
| 2026.02.10 | ₩22,030 | ₩22,231 | ₩22,030 | ₩22,204 | +0.79% | 2.2만 |
|---|
| 2026.02.09 | ₩22,110 | ₩22,110 | ₩21,981 | ₩22,017 | -0.42% | 1.8만 |
|---|
| 2026.02.06 | ₩22,044 | ₩22,137 | ₩21,977 | ₩22,044 | 0.00% | 4.1만 |
|---|
| 2026.02.05 | ₩22,070 | ₩22,151 | ₩21,923 | ₩21,923 | -0.67% | 2.3만 |
|---|
| 2026.02.04 | ₩22,110 | ₩22,168 | ₩22,044 | ₩22,070 | -0.18% | 1.6만 |
|---|
| 2026.02.03 | ₩22,131 | ₩22,264 | ₩21,977 | ₩22,070 | -0.27% | 3.5만 |
|---|
| 2026.02.02 | ₩22,057 | ₩22,271 | ₩22,044 | ₩22,084 | +0.12% | 3.6만 |
|---|
| 2026.01.30 | ₩22,271 | ₩22,418 | ₩22,257 | ₩22,378 | +0.48% | 3.1만 |
|---|
| 2026.01.29 | ₩22,378 | ₩22,378 | ₩22,204 | ₩22,257 | -0.54% | 1.8만 |
|---|
| 2026.01.28 | ₩22,391 | ₩22,391 | ₩22,204 | ₩22,351 | -0.18% | 3.9만 |
|---|
| 2026.01.27 | ₩22,525 | ₩22,525 | ₩22,156 | ₩22,338 | -0.83% | 11.3만 |
|---|
| 2026.01.26 | ₩22,618 | ₩22,618 | ₩22,485 | ₩22,551 | -0.30% | 2.2만 |
|---|
| 2026.01.23 | ₩22,765 | ₩22,848 | ₩22,511 | ₩22,632 | -0.59% | 3.5만 |
|---|
| 2026.01.22 | ₩22,645 | ₩22,859 | ₩22,585 | ₩22,805 | +0.71% | 1.9만 |
|---|
| 2026.01.21 | ₩22,458 | ₩22,652 | ₩22,444 | ₩22,618 | +0.71% | 3.6만 |
|---|
| 2026.01.20 | ₩22,511 | ₩22,551 | ₩22,378 | ₩22,458 | -0.24% | 3.5만 |
|---|
| 2026.01.16 | ₩22,458 | ₩22,698 | ₩22,418 | ₩22,645 | +0.83% | 3만 |
|---|
| 2026.01.15 | ₩22,331 | ₩22,458 | ₩22,331 | ₩22,431 | +0.45% | 1.3만 |
|---|
| 2026.01.14 | ₩22,257 | ₩22,338 | ₩22,151 | ₩22,271 | +0.06% | 3.8만 |
|---|
| 2026.01.13 | ₩22,244 | ₩22,338 | ₩22,124 | ₩22,204 | -0.18% | 2.9만 |
|---|
| 2026.01.12 | ₩22,137 | ₩22,177 | ₩22,057 | ₩22,110 | -0.12% | 5.8만 |
|---|
| 2026.01.09 | ₩22,257 | ₩22,378 | ₩22,177 | ₩22,244 | -0.06% | 4.1만 |
|---|
| 2026.01.08 | ₩22,231 | ₩22,458 | ₩22,110 | ₩22,257 | +0.12% | 1.9만 |
|---|
| 2026.01.07 | ₩22,137 | ₩22,404 | ₩22,110 | ₩22,318 | +0.81% | 2.2만 |
|---|
| 2026.01.06 | ₩22,231 | ₩22,338 | ₩22,177 | ₩22,231 | 0.00% | 1.9만 |
|---|
| 2026.01.05 | ₩22,498 | ₩22,538 | ₩22,364 | ₩22,378 | -0.53% | 2.6만 |
|---|
| 2026.01.02 | ₩22,070 | ₩22,395 | ₩22,070 | ₩22,324 | +1.15% | 2.1만 |
|---|
| 2025.12.31 | ₩22,217 | ₩22,343 | ₩22,070 | ₩22,070 | -0.66% | 9.8만 |
|---|
| 2025.12.30 | ₩22,444 | ₩22,497 | ₩22,191 | ₩22,431 | -0.06% | 7.4만 |
|---|
| 2025.12.29 | ₩21,977 | ₩22,124 | ₩21,913 | ₩22,110 | +0.61% | 7.8만 |
|---|
| 2025.12.26 | ₩21,736 | ₩21,910 | ₩21,576 | ₩21,883 | +0.68% | 4.7만 |
|---|
| 2025.12.24 | ₩21,509 | ₩21,790 | ₩21,442 | ₩21,736 | +1.06% | 3.6만 |
|---|
| 2025.12.23 | ₩21,670 | ₩21,797 | ₩21,269 | ₩21,309 | -1.66% | 9만 |
|---|
| 2025.12.22 | ₩21,857 | ₩21,964 | ₩21,683 | ₩21,736 | -0.55% | 5.8만 |
|---|
| 2025.12.19 | ₩21,803 | ₩22,014 | ₩21,776 | ₩21,923 | +0.55% | 2.8만 |
|---|
| 2025.12.18 | ₩21,913 | ₩22,209 | ₩21,736 | ₩21,736 | -0.80% | 5.6만 |
|---|
| 2025.12.17 | ₩21,990 | ₩22,110 | ₩21,843 | ₩21,870 | -0.55% | 3.1만 |
|---|
| 2025.12.16 | ₩21,830 | ₩22,017 | ₩21,830 | ₩22,004 | +0.80% | 2.8만 |
|---|
| 2025.12.15 | ₩22,004 | ₩22,030 | ₩21,723 | ₩21,897 | -0.49% | 4.3만 |
|---|
| 2025.12.12 | ₩21,964 | ₩22,311 | ₩21,817 | ₩21,830 | -0.61% | 2.7만 |
|---|
| 2025.12.11 | ₩21,857 | ₩22,077 | ₩21,803 | ₩21,930 | +0.34% | 3.9만 |
|---|
| 2025.12.10 | ₩21,776 | ₩21,950 | ₩21,743 | ₩21,803 | +0.12% | 5만 |
|---|
| 2025.12.09 | ₩22,044 | ₩22,044 | ₩21,803 | ₩21,803 | -1.09% | 3.4만 |
|---|
| 2025.12.08 | ₩22,030 | ₩22,044 | ₩21,763 | ₩21,843 | -0.85% | 4.6만 |
|---|
| 2025.12.05 | ₩21,964 | ₩22,097 | ₩21,964 | ₩22,017 | +0.24% | 1.5만 |
|---|
| 2025.12.04 | ₩22,240 | ₩22,240 | ₩22,044 | ₩22,124 | -0.52% | 1.2만 |
|---|
| 2025.12.03 | ₩22,004 | ₩22,191 | ₩21,910 | ₩22,054 | +0.23% | 2.2만 |
|---|
| 2025.12.02 | ₩22,020 | ₩22,231 | ₩22,020 | ₩22,110 | +0.41% | 8천 |
|---|
| 2025.12.01 | ₩21,870 | ₩22,124 | ₩21,870 | ₩22,057 | +0.86% | 2만 |
|---|
| 2025.11.28 | ₩22,030 | ₩22,244 | ₩21,736 | ₩21,870 | -0.73% | 4.4만 |
|---|
| 2025.11.26 | ₩21,910 | ₩22,180 | ₩21,910 | ₩22,124 | +0.98% | 1.7만 |
|---|
| 2025.11.25 | ₩21,923 | ₩22,319 | ₩21,803 | ₩22,044 | +0.55% | 2.2만 |
|---|
| 2025.11.24 | ₩21,870 | ₩22,176 | ₩21,817 | ₩21,817 | -0.24% | 5.3만 |
|---|
| 2025.11.21 | ₩21,910 | ₩22,044 | ₩21,790 | ₩21,790 | -0.55% | 3.7만 |
|---|
| 2025.11.20 | ₩22,144 | ₩22,311 | ₩21,830 | ₩21,830 | -1.42% | 3.6만 |
|---|
| 2025.11.19 | ₩22,057 | ₩22,271 | ₩21,977 | ₩21,977 | -0.36% | 2.5만 |
|---|
| 2025.11.18 | ₩21,990 | ₩22,260 | ₩21,990 | ₩22,110 | +0.55% | 1.5만 |
|---|
| 2025.11.17 | ₩22,444 | ₩22,471 | ₩22,057 | ₩22,177 | -1.19% | 2.5만 |
|---|
| 2025.11.14 | ₩22,231 | ₩22,591 | ₩21,923 | ₩22,151 | -0.36% | 2.5만 |
|---|
| 2025.11.13 | ₩22,191 | ₩22,351 | ₩22,044 | ₩22,070 | -0.54% | 2.7만 |
|---|
| 2025.11.12 | ₩22,391 | ₩22,498 | ₩22,177 | ₩22,191 | -0.89% | 1.2만 |
|---|
| 2025.11.11 | ₩22,391 | ₩22,577 | ₩22,217 | ₩22,431 | +0.18% | 1.5만 |
|---|
| 2025.11.10 | ₩22,498 | ₩22,632 | ₩22,378 | ₩22,422 | -0.34% | 1.5만 |
|---|
| 2025.11.07 | ₩22,364 | ₩22,498 | ₩22,271 | ₩22,431 | +0.30% | 2.3만 |
|---|
| 2025.11.06 | ₩22,578 | ₩22,618 | ₩22,231 | ₩22,311 | -1.18% | 2.1만 |
|---|
| 2025.11.05 | ₩22,521 | ₩22,792 | ₩22,110 | ₩22,578 | +0.26% | 6.3만 |
|---|
| 2025.11.04 | ₩22,404 | ₩22,618 | ₩22,338 | ₩22,498 | +0.42% | 1.5만 |
|---|
| 2025.11.03 | ₩22,738 | ₩22,738 | ₩22,458 | ₩22,538 | -0.88% | 1.2만 |
|---|
| 2025.10.31 | ₩23,052 | ₩23,086 | ₩22,738 | ₩22,952 | -0.43% | 1.6만 |
|---|
| 2025.10.30 | ₩23,099 | ₩23,179 | ₩22,925 | ₩23,046 | -0.23% | 9.7천 |
|---|
| 2025.10.29 | ₩23,099 | ₩23,269 | ₩23,092 | ₩23,112 | +0.06% | 9.7천 |
|---|
| 2025.10.28 | ₩23,246 | ₩23,466 | ₩23,032 | ₩23,096 | -0.64% | 3.4만 |
|---|
| 2025.10.27 | ₩23,246 | ₩23,380 | ₩23,246 | ₩23,366 | +0.52% | 1.8만 |
|---|
| 2025.10.24 | ₩23,380 | ₩23,380 | ₩23,193 | ₩23,353 | -0.11% | 8.2천 |
|---|
| 2025.10.23 | ₩23,046 | ₩23,332 | ₩23,046 | ₩23,179 | +0.58% | 1.3만 |
|---|
| 2025.10.22 | ₩23,299 | ₩23,369 | ₩23,046 | ₩23,210 | -0.38% | 2.3만 |
|---|
| 2025.10.21 | ₩23,044 | ₩23,299 | ₩22,979 | ₩23,299 | +1.11% | 1만 |
|---|
| 2025.10.20 | ₩22,912 | ₩23,126 | ₩22,899 | ₩22,992 | +0.35% | 2.2만 |
|---|
| 2025.10.17 | ₩23,139 | ₩23,233 | ₩22,899 | ₩22,912 | -0.98% | 1.8만 |
|---|
| 2025.10.16 | ₩23,477 | ₩23,500 | ₩22,952 | ₩23,046 | -1.84% | 2.4만 |
|---|
| 2025.10.15 | ₩23,380 | ₩23,580 | ₩23,366 | ₩23,446 | +0.29% | 2만 |
|---|
| 2025.10.14 | ₩23,086 | ₩23,340 | ₩23,086 | ₩23,273 | +0.81% | 1.5만 |
|---|
| 2025.10.13 | ₩23,366 | ₩23,366 | ₩22,925 | ₩23,086 | -1.20% | 8.6천 |
|---|
| 2025.10.10 | ₩23,580 | ₩23,580 | ₩23,006 | ₩23,112 | -1.98% | 6.1천 |
|---|