시장 데이터를 불러오는 중
전체 종목
Zions Bancorporation N.A. - Common Stock 과거 주가
Zions Bancorporation N.A. - Common Stock · ZION · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Zions Bancorporation N.A. - Common Stock · ZION · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩83,698 | ₩84,073 | ₩83,282 | ₩83,738 | +0.05% | 120.5만 |
| 2026.10.08 | ₩82,880 | ₩84,126 | ₩82,210 | ₩84,059 | +1.42% | 143.3만 |
| 2026.10.07 | ₩83,162 | ₩83,416 | ₩82,237 | ₩82,974 | -0.23% | 113만 |
| 2026.10.06 | ₩84,904 | ₩85,560 | ₩83,885 | ₩84,220 | -0.80% | 152.3만 |
| 2026.10.05 | ₩84,837 | ₩85,533 | ₩84,019 | ₩84,796 | -0.05% | 130.8만 |
| 2026.10.02 | ₩84,019 | ₩85,265 | ₩84,019 | ₩84,649 | +0.75% | 129.3만 |
| 2026.10.01 | ₩83,255 | ₩84,086 | ₩81,420 | ₩83,952 | +0.84% | 189.1만 |
| 2026.09.30 | ₩84,100 | ₩84,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,952 |
| -0.18% |
| 110.8만 |
| 2026.09.29 | ₩84,877 | ₩85,480 | ₩83,175 | ₩83,899 | -1.15% | 133.5만 |
|---|
| 2026.09.28 | ₩85,239 | ₩85,346 | ₩84,354 | ₩84,676 | -0.66% | 122.7만 |
|---|
| 2026.09.25 | ₩84,502 | ₩85,909 | ₩84,274 | ₩85,533 | +1.22% | 123.7만 |
|---|
| 2026.09.24 | ₩84,260 | ₩84,595 | ₩83,483 | ₩84,180 | -0.10% | 153.3만 |
|---|
| 2026.09.23 | ₩84,984 | ₩85,801 | ₩83,912 | ₩83,952 | -1.21% | 170.6만 |
|---|
| 2026.09.22 | ₩87,222 | ₩87,329 | ₩85,265 | ₩85,292 | -2.21% | 139.1만 |
|---|
| 2026.09.21 | ₩87,771 | ₩87,852 | ₩86,217 | ₩87,075 | -0.79% | 192.9만 |
|---|
| 2026.09.18 | ₩87,584 | ₩88,053 | ₩87,075 | ₩87,410 | -0.20% | 331.7만 |
|---|
| 2026.09.17 | ₩88,763 | ₩89,031 | ₩87,477 | ₩88,039 | -0.82% | 163.1만 |
|---|
| 2026.09.16 | ₩90,760 | ₩90,961 | ₩85,935 | ₩87,731 | -3.34% | 231.3만 |
|---|
| 2026.09.15 | ₩92,904 | ₩93,466 | ₩90,291 | ₩91,108 | -1.93% | 304.4만 |
|---|
| 2026.09.14 | ₩92,676 | ₩93,976 | ₩92,394 | ₩92,703 | +0.03% | 137.4만 |
|---|
| 2026.09.11 | ₩92,502 | ₩92,662 | ₩90,733 | ₩92,126 | -0.41% | 88.7만 |
|---|
| 2026.09.10 | ₩91,121 | ₩91,564 | ₩90,116 | ₩91,510 | +0.43% | 81.5만 |
|---|
| 2026.09.09 | ₩90,746 | ₩92,180 | ₩90,277 | ₩91,269 | +0.58% | 95.1만 |
|---|
| 2026.09.08 | ₩92,140 | ₩92,944 | ₩91,510 | ₩91,617 | -0.57% | 157만 |
|---|
| 2026.09.04 | ₩92,287 | ₩93,373 | ₩92,287 | ₩92,957 | +0.73% | 82.1만 |
|---|
| 2026.09.03 | ₩91,430 | ₩93,252 | ₩91,430 | ₩92,877 | +1.58% | 112.5만 |
|---|
| 2026.09.02 | ₩89,661 | ₩92,193 | ₩89,393 | ₩91,148 | +1.66% | 117.3만 |
|---|
| 2026.09.01 | ₩89,326 | ₩90,411 | ₩88,669 | ₩88,924 | -0.45% | 122.4만 |
|---|
| 2026.08.31 | ₩90,947 | ₩91,068 | ₩89,312 | ₩89,366 | -1.74% | 145.7만 |
|---|
| 2026.08.28 | ₩91,389 | ₩91,791 | ₩90,585 | ₩90,827 | -0.62% | 90.9만 |
|---|
| 2026.08.27 | ₩90,813 | ₩91,121 | ₩89,835 | ₩91,001 | +0.21% | 76.3만 |
|---|
| 2026.08.26 | ₩90,961 | ₩91,966 | ₩90,733 | ₩91,550 | +0.65% | 144.5만 |
|---|
| 2026.08.25 | ₩91,041 | ₩91,483 | ₩90,143 | ₩90,545 | -0.54% | 143.3만 |
|---|
| 2026.08.24 | ₩91,497 | ₩92,569 | ₩90,559 | ₩90,947 | -0.60% | 140.1만 |
|---|
| 2026.08.21 | ₩91,711 | ₩92,046 | ₩90,264 | ₩91,309 | -0.44% | 139.8만 |
|---|
| 2026.08.20 | ₩91,081 | ₩92,126 | ₩90,518 | ₩90,974 | -0.12% | 139.8만 |
|---|
| 2026.08.19 | ₩95,034 | ₩95,208 | ₩91,336 | ₩91,510 | -3.71% | 229.3만 |
|---|
| 2026.08.18 | ₩96,401 | ₩96,883 | ₩94,994 | ₩95,048 | -1.40% | 120.6만 |
|---|
| 2026.08.17 | ₩96,749 | ₩97,272 | ₩95,758 | ₩95,919 | -0.86% | 125.6만 |
|---|
| 2026.08.14 | ₩95,959 | ₩97,205 | ₩95,651 | ₩96,749 | +0.82% | 92.7만 |
|---|
| 2026.08.13 | ₩96,468 | ₩96,883 | ₩95,436 | ₩95,959 | -0.53% | 139.6만 |
|---|
| 2026.08.12 | ₩95,517 | ₩96,428 | ₩95,235 | ₩96,374 | +0.90% | 128.9만 |
|---|
| 2026.08.11 | ₩94,632 | ₩95,423 | ₩94,337 | ₩95,141 | +0.54% | 84만 |
|---|
| 2026.08.10 | ₩93,868 | ₩94,806 | ₩93,466 | ₩94,632 | +0.81% | 96.2만 |
|---|
| 2026.08.07 | ₩94,378 | ₩94,793 | ₩93,440 | ₩94,230 | -0.16% | 72.1만 |
|---|
| 2026.08.06 | ₩96,696 | ₩96,910 | ₩94,485 | ₩94,579 | -2.19% | 105.3만 |
|---|
| 2026.08.05 | ₩96,669 | ₩97,017 | ₩95,758 | ₩96,079 | -0.61% | 146만 |
|---|
| 2026.08.04 | ₩94,646 | ₩97,406 | ₩94,619 | ₩96,173 | +1.61% | 197.5만 |
|---|
| 2026.08.03 | ₩93,761 | ₩95,128 | ₩93,721 | ₩94,927 | +1.24% | 223.1만 |
|---|
| 2026.07.31 | ₩92,140 | ₩94,056 | ₩92,140 | ₩93,399 | +1.37% | 119.5만 |
|---|
| 2026.07.30 | ₩93,265 | ₩93,600 | ₩92,220 | ₩93,078 | -0.20% | 126.6만 |
|---|
| 2026.07.29 | ₩92,569 | ₩93,614 | ₩91,966 | ₩92,354 | -0.23% | 167.1만 |
|---|
| 2026.07.28 | ₩92,234 | ₩93,386 | ₩91,912 | ₩93,158 | +1.00% | 144.3만 |
|---|
| 2026.07.27 | ₩93,399 | ₩94,056 | ₩91,778 | ₩91,818 | -1.69% | 161.7만 |
|---|
| 2026.07.24 | ₩92,957 | ₩93,265 | ₩92,006 | ₩92,850 | -0.12% | 125.4만 |
|---|
| 2026.07.23 | ₩92,207 | ₩92,729 | ₩91,564 | ₩92,676 | +0.51% | 187만 |
|---|
| 2026.07.22 | ₩92,528 | ₩94,110 | ₩91,617 | ₩93,895 | +1.48% | 174.2만 |
|---|
| 2026.07.21 | ₩91,148 | ₩93,600 | ₩90,786 | ₩92,528 | +1.51% | 407.6만 |
|---|
| 2026.07.20 | ₩97,017 | ₩97,178 | ₩95,490 | ₩96,334 | -0.70% | 271.5만 |
|---|
| 2026.07.17 | ₩97,728 | ₩98,063 | ₩95,986 | ₩96,843 | -0.90% | 177.6만 |
|---|
| 2026.07.16 | ₩96,026 | ₩98,277 | ₩95,986 | ₩98,237 | +2.30% | 151.8만 |
|---|
| 2026.07.15 | ₩94,646 | ₩96,414 | ₩94,485 | ₩95,878 | +1.30% | 230.4만 |
|---|
| 2026.07.14 | ₩94,043 | ₩95,423 | ₩93,533 | ₩94,364 | +0.34% | 145.2만 |
|---|
| 2026.07.13 | ₩94,646 | ₩95,262 | ₩93,587 | ₩94,284 | -0.38% | 169.4만 |
|---|
| 2026.07.10 | ₩94,324 | ₩94,954 | ₩93,775 | ₩94,686 | +0.38% | 112.7만 |
|---|
| 2026.07.09 | ₩92,528 | ₩94,512 | ₩92,381 | ₩93,828 | +1.40% | 180.3만 |
|---|
| 2026.07.08 | ₩94,619 | ₩94,619 | ₩91,148 | ₩91,979 | -2.79% | 203.1만 |
|---|
| 2026.07.07 | ₩94,927 | ₩95,369 | ₩94,391 | ₩94,726 | -0.21% | 125.9만 |
|---|
| 2026.07.06 | ₩92,930 | ₩94,713 | ₩92,555 | ₩94,605 | +1.80% | 136.1만 |
|---|
| 2026.07.02 | ₩95,141 | ₩95,490 | ₩91,992 | ₩92,930 | -2.32% | 173.1만 |
|---|
| 2026.07.01 | ₩93,011 | ₩94,981 | ₩92,274 | ₩94,739 | +1.86% | 149.2만 |
|---|
| 2026.06.30 | ₩92,890 | ₩93,105 | ₩92,247 | ₩92,716 | -0.19% | 112.4만 |
|---|
| 2026.06.29 | ₩92,703 | ₩93,587 | ₩92,033 | ₩93,158 | +0.49% | 136만 |
|---|
| 2026.06.26 | ₩93,158 | ₩93,265 | ₩91,537 | ₩92,649 | -0.55% | 183.7만 |
|---|
| 2026.06.25 | ₩91,765 | ₩93,533 | ₩91,765 | ₩92,904 | +1.24% | 158.5만 |
|---|
| 2026.06.24 | ₩91,778 | ₩92,569 | ₩91,416 | ₩91,523 | -0.28% | 186.3만 |
|---|
| 2026.06.23 | ₩89,661 | ₩91,872 | ₩89,098 | ₩91,778 | +2.36% | 242.7만 |
|---|
| 2026.06.22 | ₩88,977 | ₩90,451 | ₩88,656 | ₩89,942 | +1.08% | 120.8만 |
|---|
| 2026.06.18 | ₩89,607 | ₩90,344 | ₩88,388 | ₩88,669 | -1.05% | 264.2만 |
|---|
| 2026.06.17 | ₩89,326 | ₩90,706 | ₩87,825 | ₩88,642 | -0.77% | 320.1만 |
|---|
| 2026.06.16 | ₩89,339 | ₩90,277 | ₩88,870 | ₩89,420 | +0.09% | 139.9만 |
|---|
| 2026.06.15 | ₩90,358 | ₩91,108 | ₩88,495 | ₩88,803 | -1.72% | 162.8만 |
|---|
| 2026.06.12 | ₩89,781 | ₩90,679 | ₩89,031 | ₩90,116 | +0.37% | 177.3만 |
|---|
| 2026.06.11 | ₩88,857 | ₩89,621 | ₩87,879 | ₩89,031 | +0.20% | 245.1만 |
|---|
| 2026.06.10 | ₩87,128 | ₩89,259 | ₩86,699 | ₩88,200 | +1.23% | 244.8만 |
|---|
| 2026.06.09 | ₩85,533 | ₩87,611 | ₩85,279 | ₩86,873 | +1.57% | 207.1만 |
|---|
| 2026.06.08 | ₩84,729 | ₩85,681 | ₩84,368 | ₩84,756 | +0.03% | 163.8만 |
|---|
| 2026.06.05 | ₩84,555 | ₩85,319 | ₩84,354 | ₩84,729 | +0.21% | 148.6만 |
|---|
| 2026.06.04 | ₩82,733 | ₩84,542 | ₩82,559 | ₩84,488 | +2.12% | 126.9만 |
|---|
| 2026.06.03 | ₩82,800 | ₩83,001 | ₩81,219 | ₩81,420 | -1.67% | 119.7만 |
|---|
| 2026.06.02 | ₩81,607 | ₩83,349 | ₩81,607 | ₩83,108 | +1.84% | 158.8만 |
|---|
| 2026.06.01 | ₩82,666 | ₩83,054 | ₩81,513 | ₩81,848 | -0.99% | 122만 |
|---|
| 2026.05.29 | ₩83,255 | ₩84,100 | ₩82,880 | ₩83,684 | +0.52% | 198.7만 |
|---|
| 2026.05.28 | ₩83,590 | ₩83,590 | ₩82,532 | ₩83,403 | -0.22% | 129.7만 |
|---|
| 2026.05.27 | ₩84,207 | ₩84,810 | ₩83,095 | ₩83,510 | -0.83% | 122.4만 |
|---|
| 2026.05.26 | ₩83,497 | ₩84,944 | ₩83,376 | ₩84,073 | +0.69% | 129.5만 |
|---|
| 2026.05.22 | ₩83,041 | ₩83,590 | ₩82,679 | ₩83,242 | +0.24% | 84.3만 |
|---|
| 2026.05.21 | ₩82,518 | ₩83,095 | ₩81,942 | ₩82,800 | +0.34% | 124.6만 |
|---|
| 2026.05.20 | ₩81,192 | ₩83,001 | ₩80,441 | ₩82,693 | +1.85% | 119.8만 |
|---|
| 2026.05.19 | ₩80,575 | ₩81,058 | ₩79,316 | ₩80,696 | +0.15% | 105.2만 |
|---|
| 2026.05.18 | ₩80,053 | ₩81,406 | ₩80,013 | ₩80,522 | +0.59% | 185만 |
|---|
| 2026.05.15 | ₩80,562 | ₩80,884 | ₩79,048 | ₩79,905 | -0.82% | 108.5만 |
|---|
| 2026.05.14 | ₩80,093 | ₩81,018 | ₩80,093 | ₩80,522 | +0.54% | 99.6만 |
|---|
| 2026.05.13 | ₩81,406 | ₩81,406 | ₩79,825 | ₩79,919 | -1.83% | 137.3만 |
|---|
| 2026.05.12 | ₩81,580 | ₩81,929 | ₩80,053 | ₩81,513 | -0.08% | 126.3만 |
|---|
| 2026.05.11 | ₩84,033 | ₩84,167 | ₩81,259 | ₩81,473 | -3.05% | 209.3만 |
|---|
| 2026.05.08 | ₩84,394 | ₩84,622 | ₩83,175 | ₩83,751 | -0.76% | 131.7만 |
|---|
| 2026.05.07 | ₩85,694 | ₩86,257 | ₩83,858 | ₩84,059 | -1.91% | 138.3만 |
|---|
| 2026.05.06 | ₩85,507 | ₩86,820 | ₩85,507 | ₩85,748 | +0.28% | 225.5만 |
|---|
| 2026.05.05 | ₩83,657 | ₩84,823 | ₩83,336 | ₩84,595 | +1.12% | 124.9만 |
|---|
| 2026.05.04 | ₩84,368 | ₩84,703 | ₩82,760 | ₩83,229 | -1.35% | 132.3만 |
|---|
| 2026.05.01 | ₩84,930 | ₩85,641 | ₩83,631 | ₩84,770 | -0.19% | 134.1만 |
|---|
| 2026.04.30 | ₩83,832 | ₩85,493 | ₩83,443 | ₩84,984 | +1.37% | 139만 |
|---|
| 2026.04.29 | ₩84,542 | ₩84,890 | ₩83,229 | ₩83,858 | -0.81% | 145.1만 |
|---|
| 2026.04.28 | ₩84,609 | ₩85,091 | ₩84,287 | ₩84,662 | +0.06% | 145.5만 |
|---|
| 2026.04.27 | ₩82,264 | ₩84,435 | ₩81,929 | ₩83,899 | +1.99% | 142.9만 |
|---|
| 2026.04.24 | ₩83,925 | ₩84,381 | ₩81,808 | ₩82,197 | -2.06% | 146.8만 |
|---|
| 2026.04.23 | ₩83,282 | ₩84,140 | ₩82,492 | ₩83,925 | +0.77% | 151.4만 |
|---|
| 2026.04.22 | ₩83,604 | ₩83,952 | ₩82,666 | ₩83,001 | -0.72% | 146.9만 |
|---|
| 2026.04.21 | ₩84,019 | ₩85,386 | ₩82,170 | ₩83,108 | -1.08% | 260.8만 |
|---|
| 2026.04.20 | ₩83,497 | ₩85,426 | ₩83,135 | ₩84,488 | +1.19% | 222.4만 |
|---|
| 2026.04.17 | ₩83,376 | ₩84,944 | ₩83,121 | ₩84,059 | +0.82% | 160.2만 |
|---|
| 2026.04.16 | ₩82,706 | ₩83,309 | ₩82,411 | ₩82,465 | -0.29% | 89.7만 |
|---|
| 2026.04.15 | ₩82,974 | ₩83,711 | ₩82,197 | ₩82,880 | -0.11% | 165.6만 |
|---|
| 2026.04.14 | ₩82,425 | ₩83,229 | ₩81,621 | ₩82,666 | +0.29% | 165.3만 |
|---|
| 2026.04.13 | ₩81,165 | ₩82,639 | ₩80,696 | ₩82,451 | +1.58% | 137.7만 |
|---|
| 2026.04.10 | ₩82,572 | ₩82,800 | ₩81,487 | ₩81,808 | -0.93% | 119.6만 |
|---|
| 2026.04.09 | ₩81,460 | ₩83,309 | ₩81,219 | ₩82,773 | +1.61% | 134.5만 |
|---|
| 2026.04.08 | ₩81,259 | ₩82,760 | ₩81,165 | ₩81,741 | +0.59% | 201.9만 |
|---|
| 2026.04.07 | ₩79,021 | ₩79,503 | ₩78,699 | ₩79,182 | +0.20% | 157.7만 |
|---|
| 2026.04.06 | ₩77,855 | ₩79,155 | ₩77,721 | ₩79,021 | +1.50% | 105.5만 |
|---|
| 2026.04.02 | ₩76,408 | ₩78,190 | ₩76,073 | ₩77,895 | +1.95% | 136.4만 |
|---|
| 2026.04.01 | ₩77,976 | ₩78,981 | ₩77,654 | ₩78,070 | +0.12% | 133.8만 |
|---|
| 2026.03.31 | ₩75,966 | ₩77,882 | ₩75,457 | ₩77,212 | +1.64% | 205.4만 |
|---|
| 2026.03.30 | ₩74,840 | ₩75,349 | ₩73,849 | ₩74,492 | -0.47% | 155.9만 |
|---|
| 2026.03.27 | ₩76,046 | ₩76,381 | ₩73,916 | ₩74,237 | -2.38% | 202.9만 |
|---|
| 2026.03.26 | ₩75,725 | ₩76,944 | ₩75,698 | ₩76,716 | +1.31% | 192.5만 |
|---|
| 2026.03.25 | ₩75,765 | ₩76,770 | ₩74,961 | ₩76,649 | +1.17% | 239.1만 |
|---|
| 2026.03.24 | ₩73,219 | ₩75,832 | ₩73,219 | ₩75,336 | +2.89% | 151.6만 |
|---|
| 2026.03.23 | ₩74,411 | ₩75,457 | ₩72,616 | ₩73,768 | -0.86% | 245.3만 |
|---|
| 2026.03.20 | ₩72,750 | ₩73,111 | ₩71,651 | ₩72,428 | -0.44% | 281만 |
|---|
| 2026.03.19 | ₩71,450 | ₩73,085 | ₩70,619 | ₩72,736 | +1.80% | 171.5만 |
|---|
| 2026.03.18 | ₩72,348 | ₩72,776 | ₩71,262 | ₩71,852 | -0.69% | 195.2만 |
|---|
| 2026.03.17 | ₩72,147 | ₩72,750 | ₩71,463 | ₩72,388 | +0.33% | 116.1만 |
|---|
| 2026.03.16 | ₩71,664 | ₩72,843 | ₩71,664 | ₩71,745 | +0.11% | 103만 |
|---|
| 2026.03.13 | ₩73,178 | ₩73,286 | ₩70,994 | ₩71,155 | -2.77% | 141.3만 |
|---|
| 2026.03.12 | ₩71,919 | ₩72,910 | ₩71,182 | ₩72,683 | +1.06% | 158만 |
|---|
| 2026.03.11 | ₩73,875 | ₩74,532 | ₩72,709 | ₩73,500 | -0.51% | 124.5만 |
|---|
| 2026.03.10 | ₩74,974 | ₩76,341 | ₩73,674 | ₩74,264 | -0.95% | 161.3만 |
|---|
| 2026.03.09 | ₩74,344 | ₩75,055 | ₩71,812 | ₩74,746 | +0.54% | 202.8만 |
|---|
| 2026.03.06 | ₩73,902 | ₩75,068 | ₩72,629 | ₩74,693 | +1.07% | 162.2만 |
|---|
| 2026.03.05 | ₩76,971 | ₩77,493 | ₩75,832 | ₩77,024 | +0.07% | 198만 |
|---|
| 2026.03.04 | ₩77,373 | ₩78,378 | ₩76,904 | ₩78,016 | +0.83% | 145.2만 |
|---|
| 2026.03.03 | ₩76,529 | ₩78,016 | ₩74,840 | ₩77,252 | +0.95% | 110.6만 |
|---|
| 2026.03.02 | ₩76,756 | ₩78,646 | ₩75,229 | ₩77,909 | +1.50% | 170.9만 |
|---|
| 2026.02.27 | ₩80,736 | ₩80,884 | ₩75,631 | ₩76,756 | -4.93% | 341만 |
|---|
| 2026.02.26 | ₩81,741 | ₩83,296 | ₩81,393 | ₩82,612 | +1.07% | 140.6만 |
|---|
| 2026.02.25 | ₩80,495 | ₩81,379 | ₩79,999 | ₩80,937 | +0.55% | 124.8만 |
|---|
| 2026.02.24 | ₩79,302 | ₩79,771 | ₩77,936 | ₩79,329 | +0.03% | 203.9만 |
|---|
| 2026.02.23 | ₩83,322 | ₩83,858 | ₩78,954 | ₩79,463 | -4.63% | 216.7만 |
|---|
| 2026.02.20 | ₩82,331 | ₩83,791 | ₩81,554 | ₩83,751 | +1.73% | 237.2만 |
|---|
| 2026.02.19 | ₩83,135 | ₩83,550 | ₩81,018 | ₩82,384 | -0.90% | 185만 |
|---|
| 2026.02.18 | ₩82,438 | ₩84,207 | ₩82,438 | ₩83,135 | +0.85% | 204.8만 |
|---|
| 2026.02.17 | ₩82,157 | ₩84,126 | ₩81,688 | ₩82,451 | +0.36% | 179.1만 |
|---|
| 2026.02.13 | ₩80,388 | ₩82,760 | ₩79,396 | ₩82,090 | +2.12% | 289.6만 |
|---|
| 2026.02.12 | ₩84,301 | ₩84,502 | ₩79,490 | ₩80,656 | -4.32% | 228.8만 |
|---|
| 2026.02.11 | ₩86,538 | ₩87,101 | ₩83,242 | ₩84,301 | -2.59% | 210.9만 |
|---|
| 2026.02.10 | ₩86,686 | ₩88,080 | ₩85,091 | ₩85,868 | -0.94% | 168.1만 |
|---|
| 2026.02.09 | ₩86,619 | ₩88,147 | ₩86,619 | ₩87,316 | +0.80% | 197만 |
|---|
| 2026.02.06 | ₩86,833 | ₩88,683 | ₩86,431 | ₩87,490 | +0.76% | 225.2만 |
|---|
| 2026.02.05 | ₩85,493 | ₩86,766 | ₩84,837 | ₩85,922 | +0.50% | 299.6만 |
|---|
| 2026.02.04 | ₩84,167 | ₩86,927 | ₩83,738 | ₩85,507 | +1.59% | 293.4만 |
|---|
| 2026.02.03 | ₩81,822 | ₩83,738 | ₩81,768 | ₩83,564 | +2.13% | 174.1만 |
|---|
| 2026.02.02 | ₩80,281 | ₩82,197 | ₩79,999 | ₩81,728 | +1.80% | 206.7만 |
|---|
| 2026.01.30 | ₩79,477 | ₩80,870 | ₩78,833 | ₩80,281 | +1.01% | 264.2만 |
|---|
| 2026.01.29 | ₩78,900 | ₩79,758 | ₩78,043 | ₩79,637 | +0.93% | 141.9만 |
|---|
| 2026.01.28 | ₩79,182 | ₩79,343 | ₩77,413 | ₩78,163 | -1.29% | 207.4만 |
|---|
| 2026.01.27 | ₩79,611 | ₩80,294 | ₩78,753 | ₩79,235 | -0.47% | 151.6만 |
|---|
| 2026.01.26 | ₩79,155 | ₩79,972 | ₩78,713 | ₩79,302 | +0.19% | 194.1만 |
|---|
| 2026.01.23 | ₩81,098 | ₩81,259 | ₩78,646 | ₩79,168 | -2.38% | 227.8만 |
|---|
| 2026.01.22 | ₩82,719 | ₩83,430 | ₩81,580 | ₩81,781 | -1.13% | 252.5만 |
|---|
| 2026.01.21 | ₩80,910 | ₩82,746 | ₩79,396 | ₩82,518 | +1.99% | 380.5만 |
|---|
| 2026.01.20 | ₩78,941 | ₩80,763 | ₩78,726 | ₩79,182 | +0.31% | 294.1만 |
|---|
| 2026.01.16 | ₩79,678 | ₩80,830 | ₩79,490 | ₩79,892 | +0.27% | 171.2만 |
|---|
| 2026.01.15 | ₩78,927 | ₩80,736 | ₩78,927 | ₩79,745 | +1.04% | 151.1만 |
|---|
| 2026.01.14 | ₩78,083 | ₩79,276 | ₩77,721 | ₩78,780 | +0.89% | 177.8만 |
|---|
| 2026.01.13 | ₩79,664 | ₩79,959 | ₩78,177 | ₩78,418 | -1.56% | 158.9만 |
|---|
| 2026.01.12 | ₩79,463 | ₩80,401 | ₩78,860 | ₩79,544 | +0.10% | 124.1만 |
|---|
| 2026.01.09 | ₩81,755 | ₩82,183 | ₩80,616 | ₩80,709 | -1.28% | 117만 |
|---|
| 2026.01.08 | ₩80,267 | ₩82,505 | ₩80,133 | ₩81,500 | +1.54% | 128.6만 |
|---|
| 2026.01.07 | ₩81,554 | ₩81,956 | ₩80,039 | ₩80,602 | -1.17% | 102.7만 |
|---|
| 2026.01.06 | ₩80,776 | ₩82,009 | ₩80,294 | ₩81,688 | +1.13% | 143.6만 |
|---|
| 2026.01.05 | ₩79,195 | ₩81,540 | ₩79,195 | ₩80,817 | +2.05% | 161.5만 |
|---|
| 2026.01.02 | ₩78,552 | ₩79,865 | ₩77,587 | ₩79,396 | +1.07% | 119.4만 |
|---|
| 2025.12.31 | ₩78,914 | ₩79,048 | ₩78,137 | ₩78,445 | -0.59% | 112.9만 |
|---|
| 2025.12.30 | ₩78,981 | ₩79,061 | ₩78,364 | ₩78,659 | -0.41% | 97.3만 |
|---|
| 2025.12.29 | ₩79,731 | ₩79,946 | ₩78,405 | ₩78,833 | -1.13% | 115.4만 |
|---|
| 2025.12.26 | ₩79,718 | ₩79,919 | ₩79,209 | ₩79,745 | +0.03% | 75.1만 |
|---|
| 2025.12.24 | ₩79,396 | ₩80,160 | ₩79,075 | ₩79,798 | +0.51% | 62.3만 |
|---|
| 2025.12.23 | ₩80,066 | ₩80,683 | ₩79,195 | ₩79,410 | -0.82% | 129.3만 |
|---|
| 2025.12.22 | ₩79,892 | ₩81,433 | ₩79,892 | ₩80,683 | +0.99% | 181.8만 |
|---|
| 2025.12.19 | ₩79,865 | ₩80,589 | ₩79,477 | ₩80,321 | +0.57% | 275.7만 |
|---|
| 2025.12.18 | ₩79,932 | ₩80,951 | ₩79,369 | ₩79,812 | -0.15% | 143.7만 |
|---|
| 2025.12.17 | ₩79,503 | ₩80,240 | ₩78,552 | ₩79,450 | -0.07% | 225.4만 |
|---|
| 2025.12.16 | ₩79,597 | ₩80,401 | ₩78,726 | ₩79,503 | -0.12% | 147.2만 |
|---|
| 2025.12.15 | ₩79,678 | ₩80,388 | ₩78,887 | ₩79,262 | -0.52% | 110.1만 |
|---|
| 2025.12.12 | ₩80,080 | ₩80,214 | ₩78,552 | ₩79,048 | -1.29% | 112.6만 |
|---|
| 2025.12.11 | ₩78,498 | ₩80,321 | ₩77,815 | ₩79,611 | +1.42% | 162.8만 |
|---|
| 2025.12.10 | ₩75,631 | ₩79,316 | ₩75,242 | ₩78,847 | +4.25% | 268.6만 |
|---|
| 2025.12.09 | ₩74,438 | ₩76,381 | ₩74,291 | ₩75,175 | +0.99% | 154.5만 |
|---|
| 2025.12.08 | ₩74,304 | ₩75,041 | ₩74,117 | ₩74,545 | +0.32% | 122.4만 |
|---|
| 2025.12.05 | ₩74,237 | ₩75,122 | ₩74,103 | ₩74,304 | +0.09% | 142.3만 |
|---|
| 2025.12.04 | ₩73,259 | ₩74,827 | ₩73,178 | ₩74,679 | +1.94% | 99.7만 |
|---|
| 2025.12.03 | ₩72,522 | ₩73,782 | ₩72,307 | ₩73,460 | +1.29% | 122.9만 |
|---|
| 2025.12.02 | ₩72,348 | ₩73,232 | ₩71,932 | ₩72,441 | +0.13% | 179.1만 |
|---|
| 2025.12.01 | ₩70,847 | ₩72,562 | ₩70,485 | ₩72,468 | +2.29% | 116.4만 |
|---|
| 2025.11.28 | ₩71,771 | ₩72,053 | ₩71,235 | ₩71,329 | -0.62% | 53.6만 |
|---|
| 2025.11.26 | ₩71,101 | ₩71,932 | ₩71,101 | ₩71,369 | +0.38% | 76.8만 |
|---|
| 2025.11.25 | ₩69,735 | ₩72,147 | ₩69,735 | ₩71,329 | +2.29% | 150.7만 |
|---|
| 2025.11.24 | ₩69,855 | ₩70,512 | ₩69,373 | ₩69,534 | -0.46% | 151.7만 |
|---|
| 2025.11.21 | ₩67,966 | ₩70,498 | ₩67,631 | ₩69,842 | +2.76% | 214.3만 |
|---|
| 2025.11.20 | ₩68,354 | ₩69,413 | ₩67,256 | ₩67,591 | -1.12% | 168.5만 |
|---|
| 2025.11.19 | ₩67,135 | ₩67,885 | ₩66,505 | ₩67,577 | +0.66% | 152.9만 |
|---|
| 2025.11.18 | ₩65,152 | ₩66,974 | ₩64,991 | ₩66,117 | +1.48% | 172.1만 |
|---|
| 2025.11.17 | ₩68,086 | ₩68,408 | ₩65,018 | ₩65,554 | -3.72% | 180.9만 |
|---|
| 2025.11.14 | ₩67,725 | ₩68,462 | ₩67,055 | ₩68,368 | +0.95% | 118.7만 |
|---|
| 2025.11.13 | ₩69,534 | ₩69,949 | ₩67,805 | ₩68,220 | -1.89% | 164.6만 |
|---|
| 2025.11.12 | ₩70,833 | ₩72,039 | ₩70,244 | ₩70,284 | -0.78% | 130.1만 |
|---|
| 2025.11.11 | ₩70,552 | ₩71,396 | ₩69,962 | ₩70,579 | +0.04% | 144.5만 |
|---|
| 2025.11.10 | ₩70,311 | ₩71,101 | ₩69,641 | ₩70,498 | +0.27% | 151.5만 |
|---|
| 2025.11.07 | ₩68,274 | ₩70,029 | ₩67,765 | ₩70,003 | +2.53% | 137.7만 |
|---|
| 2025.11.06 | ₩69,359 | ₩69,869 | ₩67,966 | ₩68,676 | -0.99% | 194.6만 |
|---|
| 2025.11.05 | ₩69,065 | ₩70,552 | ₩68,448 | ₩69,520 | +0.66% | 121.2만 |
|---|
| 2025.11.04 | ₩68,823 | ₩69,614 | ₩68,060 | ₩68,944 | +0.18% | 105.2만 |
|---|
| 2025.11.03 | ₩69,480 | ₩69,668 | ₩68,341 | ₩69,373 | -0.15% | 124.7만 |
|---|
| 2025.10.31 | ₩69,172 | ₩69,989 | ₩68,622 | ₩69,828 | +0.95% | 166.8만 |
|---|
| 2025.10.30 | ₩69,024 | ₩71,034 | ₩68,676 | ₩69,601 | +0.83% | 138.7만 |
|---|
| 2025.10.29 | ₩69,708 | ₩70,405 | ₩68,636 | ₩69,024 | -0.98% | 171.4만 |
|---|
| 2025.10.28 | ₩70,900 | ₩70,900 | ₩69,078 | ₩70,003 | -1.27% | 192.7만 |
|---|
| 2025.10.27 | ₩71,879 | ₩72,361 | ₩70,699 | ₩70,820 | -1.47% | 306.6만 |
|---|
| 2025.10.24 | ₩70,378 | ₩71,946 | ₩70,003 | ₩71,182 | +1.14% | 180.8만 |
|---|
| 2025.10.23 | ₩69,855 | ₩70,016 | ₩68,716 | ₩69,252 | -0.86% | 169.2만 |
|---|
| 2025.10.22 | ₩70,391 | ₩70,766 | ₩68,931 | ₩69,266 | -1.60% | 191만 |
|---|
| 2025.10.21 | ₩70,364 | ₩72,348 | ₩69,815 | ₩70,619 | +0.36% | 384.8만 |
|---|
| 2025.10.20 | ₩67,725 | ₩69,869 | ₩66,760 | ₩69,654 | +2.85% | 594.7만 |
|---|
| 2025.10.17 | ₩65,715 | ₩67,055 | ₩64,013 | ₩66,559 | +1.28% | 896.8만 |
|---|
| 2025.10.16 | ₩68,502 | ₩70,431 | ₩61,896 | ₩62,887 | -8.20% | 1074.2만 |
|---|
| 2025.10.15 | ₩74,184 | ₩74,532 | ₩71,758 | ₩72,401 | -2.40% | 152.6만 |
|---|
| 2025.10.14 | ₩71,450 | ₩74,787 | ₩71,450 | ₩74,063 | +3.66% | 141.2만 |
|---|
| 2025.10.13 | ₩71,597 | ₩72,321 | ₩71,101 | ₩72,147 | +0.77% | 141.3만 |
|---|
| 2025.10.10 | ₩75,135 | ₩75,363 | ₩70,043 | ₩70,150 | -6.63% | 129.5만 |
|---|