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 | ₩83,365 | ₩83,738 | ₩82,951 | ₩83,405 | +0.05% | 120.5만 |
| 2026.10.08 | ₩82,551 | ₩83,792 | ₩81,883 | ₩83,725 | +1.42% | 143.3만 |
| 2026.10.07 | ₩82,831 | ₩83,084 | ₩81,910 | ₩82,644 | -0.23% | 113만 |
| 2026.10.06 | ₩84,566 | ₩85,220 | ₩83,552 | ₩83,885 | -0.80% | 152.3만 |
| 2026.10.05 | ₩84,499 | ₩85,193 | ₩83,685 | ₩84,459 | -0.05% | 130.8만 |
| 2026.10.02 | ₩83,685 | ₩84,926 | ₩83,685 | ₩84,312 | +0.75% | 129.3만 |
| 2026.10.01 | ₩82,924 | ₩83,752 | ₩81,096 | ₩83,618 | +0.84% | 189.1만 |
| 2026.09.30 | ₩83,765 | ₩84,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,618 |
| -0.18% |
| 110.8만 |
| 2026.09.29 | ₩84,539 | ₩85,140 | ₩82,844 | ₩83,565 | -1.15% | 133.5만 |
|---|
| 2026.09.28 | ₩84,900 | ₩85,006 | ₩84,019 | ₩84,339 | -0.66% | 122.7만 |
|---|
| 2026.09.25 | ₩84,166 | ₩85,567 | ₩83,939 | ₩85,193 | +1.22% | 123.7만 |
|---|
| 2026.09.24 | ₩83,925 | ₩84,259 | ₩83,151 | ₩83,845 | -0.10% | 153.3만 |
|---|
| 2026.09.23 | ₩84,646 | ₩85,460 | ₩83,578 | ₩83,618 | -1.21% | 170.6만 |
|---|
| 2026.09.22 | ₩86,875 | ₩86,982 | ₩84,926 | ₩84,953 | -2.21% | 139.1만 |
|---|
| 2026.09.21 | ₩87,422 | ₩87,502 | ₩85,874 | ₩86,728 | -0.79% | 192.9만 |
|---|
| 2026.09.18 | ₩87,235 | ₩87,702 | ₩86,728 | ₩87,062 | -0.20% | 331.7만 |
|---|
| 2026.09.17 | ₩88,410 | ₩88,677 | ₩87,129 | ₩87,689 | -0.82% | 163.1만 |
|---|
| 2026.09.16 | ₩90,399 | ₩90,599 | ₩85,594 | ₩87,382 | -3.34% | 231.3만 |
|---|
| 2026.09.15 | ₩92,534 | ₩93,095 | ₩89,931 | ₩90,746 | -1.93% | 304.4만 |
|---|
| 2026.09.14 | ₩92,307 | ₩93,602 | ₩92,027 | ₩92,334 | +0.03% | 137.4만 |
|---|
| 2026.09.11 | ₩92,134 | ₩92,294 | ₩90,372 | ₩91,760 | -0.41% | 88.7만 |
|---|
| 2026.09.10 | ₩90,759 | ₩91,199 | ₩89,758 | ₩91,146 | +0.43% | 81.5만 |
|---|
| 2026.09.09 | ₩90,385 | ₩91,813 | ₩89,918 | ₩90,906 | +0.58% | 95.1만 |
|---|
| 2026.09.08 | ₩91,773 | ₩92,574 | ₩91,146 | ₩91,253 | -0.57% | 157만 |
|---|
| 2026.09.04 | ₩91,920 | ₩93,001 | ₩91,920 | ₩92,587 | +0.73% | 82.1만 |
|---|
| 2026.09.03 | ₩91,066 | ₩92,881 | ₩91,066 | ₩92,507 | +1.58% | 112.5만 |
|---|
| 2026.09.02 | ₩89,304 | ₩91,827 | ₩89,037 | ₩90,786 | +1.66% | 117.3만 |
|---|
| 2026.09.01 | ₩88,970 | ₩90,052 | ₩88,316 | ₩88,570 | -0.45% | 122.4만 |
|---|
| 2026.08.31 | ₩90,585 | ₩90,706 | ₩88,957 | ₩89,010 | -1.74% | 145.7만 |
|---|
| 2026.08.28 | ₩91,026 | ₩91,426 | ₩90,225 | ₩90,465 | -0.62% | 90.9만 |
|---|
| 2026.08.27 | ₩90,452 | ₩90,759 | ₩89,478 | ₩90,639 | +0.21% | 76.3만 |
|---|
| 2026.08.26 | ₩90,599 | ₩91,600 | ₩90,372 | ₩91,186 | +0.65% | 144.5만 |
|---|
| 2026.08.25 | ₩90,679 | ₩91,119 | ₩89,785 | ₩90,185 | -0.54% | 143.3만 |
|---|
| 2026.08.24 | ₩91,133 | ₩92,200 | ₩90,198 | ₩90,585 | -0.60% | 140.1만 |
|---|
| 2026.08.21 | ₩91,346 | ₩91,680 | ₩89,905 | ₩90,946 | -0.44% | 139.8만 |
|---|
| 2026.08.20 | ₩90,719 | ₩91,760 | ₩90,158 | ₩90,612 | -0.12% | 139.8만 |
|---|
| 2026.08.19 | ₩94,656 | ₩94,830 | ₩90,972 | ₩91,146 | -3.71% | 229.3만 |
|---|
| 2026.08.18 | ₩96,018 | ₩96,498 | ₩94,616 | ₩94,670 | -1.40% | 120.6만 |
|---|
| 2026.08.17 | ₩96,365 | ₩96,885 | ₩95,377 | ₩95,537 | -0.86% | 125.6만 |
|---|
| 2026.08.14 | ₩95,577 | ₩96,818 | ₩95,270 | ₩96,365 | +0.82% | 92.7만 |
|---|
| 2026.08.13 | ₩96,084 | ₩96,498 | ₩95,057 | ₩95,577 | -0.53% | 139.6만 |
|---|
| 2026.08.12 | ₩95,137 | ₩96,044 | ₩94,856 | ₩95,991 | +0.90% | 128.9만 |
|---|
| 2026.08.11 | ₩94,256 | ₩95,043 | ₩93,962 | ₩94,763 | +0.54% | 84만 |
|---|
| 2026.08.10 | ₩93,495 | ₩94,429 | ₩93,095 | ₩94,256 | +0.81% | 96.2만 |
|---|
| 2026.08.07 | ₩94,002 | ₩94,416 | ₩93,068 | ₩93,855 | -0.16% | 72.1만 |
|---|
| 2026.08.06 | ₩96,311 | ₩96,525 | ₩94,109 | ₩94,202 | -2.19% | 105.3만 |
|---|
| 2026.08.05 | ₩96,285 | ₩96,632 | ₩95,377 | ₩95,697 | -0.61% | 146만 |
|---|
| 2026.08.04 | ₩94,269 | ₩97,019 | ₩94,242 | ₩95,791 | +1.61% | 197.5만 |
|---|
| 2026.08.03 | ₩93,388 | ₩94,750 | ₩93,348 | ₩94,549 | +1.24% | 223.1만 |
|---|
| 2026.07.31 | ₩91,773 | ₩93,682 | ₩91,773 | ₩93,028 | +1.37% | 119.5만 |
|---|
| 2026.07.30 | ₩92,894 | ₩93,228 | ₩91,853 | ₩92,708 | -0.20% | 126.6만 |
|---|
| 2026.07.29 | ₩92,200 | ₩93,241 | ₩91,600 | ₩91,987 | -0.23% | 167.1만 |
|---|
| 2026.07.28 | ₩91,867 | ₩93,015 | ₩91,546 | ₩92,788 | +1.00% | 144.3만 |
|---|
| 2026.07.27 | ₩93,028 | ₩93,682 | ₩91,413 | ₩91,453 | -1.69% | 161.7만 |
|---|
| 2026.07.24 | ₩92,587 | ₩92,894 | ₩91,640 | ₩92,481 | -0.12% | 125.4만 |
|---|
| 2026.07.23 | ₩91,840 | ₩92,361 | ₩91,199 | ₩92,307 | +0.51% | 187만 |
|---|
| 2026.07.22 | ₩92,160 | ₩93,735 | ₩91,253 | ₩93,522 | +1.48% | 174.2만 |
|---|
| 2026.07.21 | ₩90,786 | ₩93,228 | ₩90,425 | ₩92,160 | +1.51% | 407.6만 |
|---|
| 2026.07.20 | ₩96,632 | ₩96,792 | ₩95,110 | ₩95,951 | -0.70% | 271.5만 |
|---|
| 2026.07.17 | ₩97,339 | ₩97,673 | ₩95,604 | ₩96,458 | -0.90% | 177.6만 |
|---|
| 2026.07.16 | ₩95,644 | ₩97,886 | ₩95,604 | ₩97,846 | +2.30% | 151.8만 |
|---|
| 2026.07.15 | ₩94,269 | ₩96,031 | ₩94,109 | ₩95,497 | +1.30% | 230.4만 |
|---|
| 2026.07.14 | ₩93,669 | ₩95,043 | ₩93,161 | ₩93,989 | +0.34% | 145.2만 |
|---|
| 2026.07.13 | ₩94,269 | ₩94,883 | ₩93,215 | ₩93,909 | -0.38% | 169.4만 |
|---|
| 2026.07.10 | ₩93,949 | ₩94,576 | ₩93,402 | ₩94,309 | +0.38% | 112.7만 |
|---|
| 2026.07.09 | ₩92,160 | ₩94,136 | ₩92,014 | ₩93,455 | +1.40% | 180.3만 |
|---|
| 2026.07.08 | ₩94,242 | ₩94,242 | ₩90,786 | ₩91,613 | -2.79% | 203.1만 |
|---|
| 2026.07.07 | ₩94,549 | ₩94,990 | ₩94,016 | ₩94,349 | -0.21% | 125.9만 |
|---|
| 2026.07.06 | ₩92,561 | ₩94,336 | ₩92,187 | ₩94,229 | +1.80% | 136.1만 |
|---|
| 2026.07.02 | ₩94,763 | ₩95,110 | ₩91,626 | ₩92,561 | -2.32% | 173.1만 |
|---|
| 2026.07.01 | ₩92,641 | ₩94,603 | ₩91,907 | ₩94,363 | +1.86% | 149.2만 |
|---|
| 2026.06.30 | ₩92,521 | ₩92,734 | ₩91,880 | ₩92,347 | -0.19% | 112.4만 |
|---|
| 2026.06.29 | ₩92,334 | ₩93,215 | ₩91,667 | ₩92,788 | +0.49% | 136만 |
|---|
| 2026.06.26 | ₩92,788 | ₩92,894 | ₩91,173 | ₩92,280 | -0.55% | 183.7만 |
|---|
| 2026.06.25 | ₩91,400 | ₩93,161 | ₩91,400 | ₩92,534 | +1.24% | 158.5만 |
|---|
| 2026.06.24 | ₩91,413 | ₩92,200 | ₩91,053 | ₩91,159 | -0.28% | 186.3만 |
|---|
| 2026.06.23 | ₩89,304 | ₩91,506 | ₩88,744 | ₩91,413 | +2.36% | 242.7만 |
|---|
| 2026.06.22 | ₩88,623 | ₩90,092 | ₩88,303 | ₩89,584 | +1.08% | 120.8만 |
|---|
| 2026.06.18 | ₩89,251 | ₩89,985 | ₩88,036 | ₩88,316 | -1.05% | 264.2만 |
|---|
| 2026.06.17 | ₩88,970 | ₩90,345 | ₩87,476 | ₩88,290 | -0.77% | 320.1만 |
|---|
| 2026.06.16 | ₩88,984 | ₩89,918 | ₩88,517 | ₩89,064 | +0.09% | 139.9만 |
|---|
| 2026.06.15 | ₩89,998 | ₩90,746 | ₩88,143 | ₩88,450 | -1.72% | 162.8만 |
|---|
| 2026.06.12 | ₩89,424 | ₩90,318 | ₩88,677 | ₩89,758 | +0.37% | 177.3만 |
|---|
| 2026.06.11 | ₩88,503 | ₩89,264 | ₩87,529 | ₩88,677 | +0.20% | 245.1만 |
|---|
| 2026.06.10 | ₩86,782 | ₩88,904 | ₩86,354 | ₩87,849 | +1.23% | 244.8만 |
|---|
| 2026.06.09 | ₩85,193 | ₩87,262 | ₩84,940 | ₩86,528 | +1.57% | 207.1만 |
|---|
| 2026.06.08 | ₩84,392 | ₩85,340 | ₩84,032 | ₩84,419 | +0.03% | 163.8만 |
|---|
| 2026.06.05 | ₩84,219 | ₩84,980 | ₩84,019 | ₩84,392 | +0.21% | 148.6만 |
|---|
| 2026.06.04 | ₩82,404 | ₩84,206 | ₩82,230 | ₩84,152 | +2.12% | 126.9만 |
|---|
| 2026.06.03 | ₩82,470 | ₩82,671 | ₩80,896 | ₩81,096 | -1.67% | 119.7만 |
|---|
| 2026.06.02 | ₩81,283 | ₩83,018 | ₩81,283 | ₩82,777 | +1.84% | 158.8만 |
|---|
| 2026.06.01 | ₩82,337 | ₩82,724 | ₩81,189 | ₩81,523 | -0.99% | 122만 |
|---|
| 2026.05.29 | ₩82,924 | ₩83,765 | ₩82,551 | ₩83,351 | +0.52% | 198.7만 |
|---|
| 2026.05.28 | ₩83,258 | ₩83,258 | ₩82,204 | ₩83,071 | -0.22% | 129.7만 |
|---|
| 2026.05.27 | ₩83,872 | ₩84,473 | ₩82,764 | ₩83,178 | -0.83% | 122.4만 |
|---|
| 2026.05.26 | ₩83,165 | ₩84,606 | ₩83,044 | ₩83,738 | +0.69% | 129.5만 |
|---|
| 2026.05.22 | ₩82,711 | ₩83,258 | ₩82,350 | ₩82,911 | +0.24% | 84.3만 |
|---|
| 2026.05.21 | ₩82,190 | ₩82,764 | ₩81,616 | ₩82,470 | +0.34% | 124.6만 |
|---|
| 2026.05.20 | ₩80,869 | ₩82,671 | ₩80,121 | ₩82,364 | +1.85% | 119.8만 |
|---|
| 2026.05.19 | ₩80,255 | ₩80,735 | ₩79,000 | ₩80,375 | +0.15% | 105.2만 |
|---|
| 2026.05.18 | ₩79,734 | ₩81,082 | ₩79,694 | ₩80,202 | +0.59% | 185만 |
|---|
| 2026.05.15 | ₩80,242 | ₩80,562 | ₩78,733 | ₩79,588 | -0.82% | 108.5만 |
|---|
| 2026.05.14 | ₩79,774 | ₩80,695 | ₩79,774 | ₩80,202 | +0.54% | 99.6만 |
|---|
| 2026.05.13 | ₩81,082 | ₩81,082 | ₩79,507 | ₩79,601 | -1.83% | 137.3만 |
|---|
| 2026.05.12 | ₩81,256 | ₩81,603 | ₩79,734 | ₩81,189 | -0.08% | 126.3만 |
|---|
| 2026.05.11 | ₩83,698 | ₩83,832 | ₩80,936 | ₩81,149 | -3.05% | 209.3만 |
|---|
| 2026.05.08 | ₩84,059 | ₩84,286 | ₩82,844 | ₩83,418 | -0.76% | 131.7만 |
|---|
| 2026.05.07 | ₩85,353 | ₩85,914 | ₩83,525 | ₩83,725 | -1.91% | 138.3만 |
|---|
| 2026.05.06 | ₩85,167 | ₩86,475 | ₩85,167 | ₩85,407 | +0.28% | 225.5만 |
|---|
| 2026.05.05 | ₩83,325 | ₩84,486 | ₩83,004 | ₩84,259 | +1.12% | 124.9만 |
|---|
| 2026.05.04 | ₩84,032 | ₩84,366 | ₩82,430 | ₩82,898 | -1.35% | 132.3만 |
|---|
| 2026.05.01 | ₩84,593 | ₩85,300 | ₩83,298 | ₩84,432 | -0.19% | 134.1만 |
|---|
| 2026.04.30 | ₩83,498 | ₩85,153 | ₩83,111 | ₩84,646 | +1.37% | 139만 |
|---|
| 2026.04.29 | ₩84,206 | ₩84,553 | ₩82,898 | ₩83,525 | -0.81% | 145.1만 |
|---|
| 2026.04.28 | ₩84,272 | ₩84,753 | ₩83,952 | ₩84,326 | +0.06% | 145.5만 |
|---|
| 2026.04.27 | ₩81,937 | ₩84,099 | ₩81,603 | ₩83,565 | +1.99% | 142.9만 |
|---|
| 2026.04.24 | ₩83,592 | ₩84,045 | ₩81,483 | ₩81,870 | -2.06% | 146.8만 |
|---|
| 2026.04.23 | ₩82,951 | ₩83,805 | ₩82,164 | ₩83,592 | +0.77% | 151.4만 |
|---|
| 2026.04.22 | ₩83,271 | ₩83,618 | ₩82,337 | ₩82,671 | -0.72% | 146.9만 |
|---|
| 2026.04.21 | ₩83,685 | ₩85,046 | ₩81,843 | ₩82,777 | -1.08% | 260.8만 |
|---|
| 2026.04.20 | ₩83,165 | ₩85,086 | ₩82,804 | ₩84,152 | +1.19% | 222.4만 |
|---|
| 2026.04.17 | ₩83,044 | ₩84,606 | ₩82,791 | ₩83,725 | +0.82% | 160.2만 |
|---|
| 2026.04.16 | ₩82,377 | ₩82,978 | ₩82,083 | ₩82,137 | -0.29% | 89.7만 |
|---|
| 2026.04.15 | ₩82,644 | ₩83,378 | ₩81,870 | ₩82,551 | -0.11% | 165.6만 |
|---|
| 2026.04.14 | ₩82,097 | ₩82,898 | ₩81,296 | ₩82,337 | +0.29% | 165.3만 |
|---|
| 2026.04.13 | ₩80,842 | ₩82,310 | ₩80,375 | ₩82,123 | +1.58% | 137.7만 |
|---|
| 2026.04.10 | ₩82,244 | ₩82,470 | ₩81,163 | ₩81,483 | -0.93% | 119.6만 |
|---|
| 2026.04.09 | ₩81,136 | ₩82,978 | ₩80,896 | ₩82,444 | +1.61% | 134.5만 |
|---|
| 2026.04.08 | ₩80,936 | ₩82,430 | ₩80,842 | ₩81,416 | +0.59% | 201.9만 |
|---|
| 2026.04.07 | ₩78,707 | ₩79,187 | ₩78,386 | ₩78,867 | +0.20% | 157.7만 |
|---|
| 2026.04.06 | ₩77,545 | ₩78,840 | ₩77,412 | ₩78,707 | +1.50% | 105.5만 |
|---|
| 2026.04.02 | ₩76,104 | ₩77,879 | ₩75,770 | ₩77,586 | +1.95% | 136.4만 |
|---|
| 2026.04.01 | ₩77,666 | ₩78,667 | ₩77,345 | ₩77,759 | +0.12% | 133.8만 |
|---|
| 2026.03.31 | ₩75,664 | ₩77,572 | ₩75,156 | ₩76,905 | +1.64% | 205.4만 |
|---|
| 2026.03.30 | ₩74,542 | ₩75,050 | ₩73,555 | ₩74,195 | -0.47% | 155.9만 |
|---|
| 2026.03.27 | ₩75,744 | ₩76,077 | ₩73,622 | ₩73,942 | -2.38% | 202.9만 |
|---|
| 2026.03.26 | ₩75,423 | ₩76,638 | ₩75,397 | ₩76,411 | +1.31% | 192.5만 |
|---|
| 2026.03.25 | ₩75,463 | ₩76,464 | ₩74,663 | ₩76,344 | +1.17% | 239.1만 |
|---|
| 2026.03.24 | ₩72,927 | ₩75,530 | ₩72,927 | ₩75,036 | +2.89% | 151.6만 |
|---|
| 2026.03.23 | ₩74,115 | ₩75,156 | ₩72,327 | ₩73,475 | -0.86% | 245.3만 |
|---|
| 2026.03.20 | ₩72,460 | ₩72,821 | ₩71,366 | ₩72,140 | -0.44% | 281만 |
|---|
| 2026.03.19 | ₩71,166 | ₩72,794 | ₩70,338 | ₩72,447 | +1.80% | 171.5만 |
|---|
| 2026.03.18 | ₩72,060 | ₩72,487 | ₩70,979 | ₩71,566 | -0.69% | 195.2만 |
|---|
| 2026.03.17 | ₩71,860 | ₩72,460 | ₩71,179 | ₩72,100 | +0.33% | 116.1만 |
|---|
| 2026.03.16 | ₩71,379 | ₩72,554 | ₩71,379 | ₩71,459 | +0.11% | 103만 |
|---|
| 2026.03.13 | ₩72,887 | ₩72,994 | ₩70,712 | ₩70,872 | -2.77% | 141.3만 |
|---|
| 2026.03.12 | ₩71,633 | ₩72,620 | ₩70,899 | ₩72,394 | +1.06% | 158만 |
|---|
| 2026.03.11 | ₩73,581 | ₩74,235 | ₩72,420 | ₩73,208 | -0.51% | 124.5만 |
|---|
| 2026.03.10 | ₩74,676 | ₩76,037 | ₩73,381 | ₩73,969 | -0.95% | 161.3만 |
|---|
| 2026.03.09 | ₩74,049 | ₩74,756 | ₩71,526 | ₩74,449 | +0.54% | 202.8만 |
|---|
| 2026.03.06 | ₩73,608 | ₩74,769 | ₩72,340 | ₩74,396 | +1.07% | 162.2만 |
|---|
| 2026.03.05 | ₩76,665 | ₩77,185 | ₩75,530 | ₩76,718 | +0.07% | 198만 |
|---|
| 2026.03.04 | ₩77,065 | ₩78,066 | ₩76,598 | ₩77,706 | +0.83% | 145.2만 |
|---|
| 2026.03.03 | ₩76,224 | ₩77,706 | ₩74,542 | ₩76,945 | +0.95% | 110.6만 |
|---|
| 2026.03.02 | ₩76,451 | ₩78,333 | ₩74,929 | ₩77,599 | +1.50% | 170.9만 |
|---|
| 2026.02.27 | ₩80,415 | ₩80,562 | ₩75,330 | ₩76,451 | -4.93% | 341만 |
|---|
| 2026.02.26 | ₩81,416 | ₩82,964 | ₩81,069 | ₩82,284 | +1.07% | 140.6만 |
|---|
| 2026.02.25 | ₩80,175 | ₩81,056 | ₩79,681 | ₩80,615 | +0.55% | 124.8만 |
|---|
| 2026.02.24 | ₩78,987 | ₩79,454 | ₩77,626 | ₩79,014 | +0.03% | 203.9만 |
|---|
| 2026.02.23 | ₩82,991 | ₩83,525 | ₩78,640 | ₩79,147 | -4.63% | 216.7만 |
|---|
| 2026.02.20 | ₩82,003 | ₩83,458 | ₩81,229 | ₩83,418 | +1.73% | 237.2만 |
|---|
| 2026.02.19 | ₩82,804 | ₩83,218 | ₩80,695 | ₩82,057 | -0.90% | 185만 |
|---|
| 2026.02.18 | ₩82,110 | ₩83,872 | ₩82,110 | ₩82,804 | +0.85% | 204.8만 |
|---|
| 2026.02.17 | ₩81,830 | ₩83,792 | ₩81,363 | ₩82,123 | +0.36% | 179.1만 |
|---|
| 2026.02.13 | ₩80,068 | ₩82,430 | ₩79,080 | ₩81,763 | +2.12% | 289.6만 |
|---|
| 2026.02.12 | ₩83,965 | ₩84,166 | ₩79,174 | ₩80,335 | -4.32% | 228.8만 |
|---|
| 2026.02.11 | ₩86,194 | ₩86,755 | ₩82,911 | ₩83,965 | -2.59% | 210.9만 |
|---|
| 2026.02.10 | ₩86,341 | ₩87,729 | ₩84,753 | ₩85,527 | -0.94% | 168.1만 |
|---|
| 2026.02.09 | ₩86,274 | ₩87,796 | ₩86,274 | ₩86,968 | +0.80% | 197만 |
|---|
| 2026.02.06 | ₩86,488 | ₩88,330 | ₩86,088 | ₩87,142 | +0.76% | 225.2만 |
|---|
| 2026.02.05 | ₩85,153 | ₩86,421 | ₩84,499 | ₩85,580 | +0.50% | 299.6만 |
|---|
| 2026.02.04 | ₩83,832 | ₩86,581 | ₩83,405 | ₩85,167 | +1.59% | 293.4만 |
|---|
| 2026.02.03 | ₩81,496 | ₩83,405 | ₩81,443 | ₩83,231 | +2.13% | 174.1만 |
|---|
| 2026.02.02 | ₩79,961 | ₩81,870 | ₩79,681 | ₩81,403 | +1.80% | 206.7만 |
|---|
| 2026.01.30 | ₩79,160 | ₩80,549 | ₩78,520 | ₩79,961 | +1.01% | 264.2만 |
|---|
| 2026.01.29 | ₩78,587 | ₩79,441 | ₩77,732 | ₩79,321 | +0.93% | 141.9만 |
|---|
| 2026.01.28 | ₩78,867 | ₩79,027 | ₩77,105 | ₩77,852 | -1.29% | 207.4만 |
|---|
| 2026.01.27 | ₩79,294 | ₩79,975 | ₩78,440 | ₩78,920 | -0.47% | 151.6만 |
|---|
| 2026.01.26 | ₩78,840 | ₩79,654 | ₩78,400 | ₩78,987 | +0.19% | 194.1만 |
|---|
| 2026.01.23 | ₩80,775 | ₩80,936 | ₩78,333 | ₩78,853 | -2.38% | 227.8만 |
|---|
| 2026.01.22 | ₩82,390 | ₩83,098 | ₩81,256 | ₩81,456 | -1.13% | 252.5만 |
|---|
| 2026.01.21 | ₩80,589 | ₩82,417 | ₩79,080 | ₩82,190 | +1.99% | 380.5만 |
|---|
| 2026.01.20 | ₩78,627 | ₩80,442 | ₩78,413 | ₩78,867 | +0.31% | 294.1만 |
|---|
| 2026.01.16 | ₩79,361 | ₩80,509 | ₩79,174 | ₩79,574 | +0.27% | 171.2만 |
|---|
| 2026.01.15 | ₩78,613 | ₩80,415 | ₩78,613 | ₩79,427 | +1.04% | 151.1만 |
|---|
| 2026.01.14 | ₩77,772 | ₩78,960 | ₩77,412 | ₩78,466 | +0.89% | 177.8만 |
|---|
| 2026.01.13 | ₩79,347 | ₩79,641 | ₩77,866 | ₩78,106 | -1.56% | 158.9만 |
|---|
| 2026.01.12 | ₩79,147 | ₩80,081 | ₩78,547 | ₩79,227 | +0.10% | 124.1만 |
|---|
| 2026.01.09 | ₩81,429 | ₩81,857 | ₩80,295 | ₩80,388 | -1.28% | 117만 |
|---|
| 2026.01.08 | ₩79,948 | ₩82,177 | ₩79,814 | ₩81,176 | +1.54% | 128.6만 |
|---|
| 2026.01.07 | ₩81,229 | ₩81,630 | ₩79,721 | ₩80,282 | -1.17% | 102.7만 |
|---|
| 2026.01.06 | ₩80,455 | ₩81,683 | ₩79,975 | ₩81,363 | +1.13% | 143.6만 |
|---|
| 2026.01.05 | ₩78,880 | ₩81,216 | ₩78,880 | ₩80,495 | +2.05% | 161.5만 |
|---|
| 2026.01.02 | ₩78,240 | ₩79,548 | ₩77,279 | ₩79,080 | +1.07% | 119.4만 |
|---|
| 2025.12.31 | ₩78,600 | ₩78,733 | ₩77,826 | ₩78,133 | -0.59% | 112.9만 |
|---|
| 2025.12.30 | ₩78,667 | ₩78,747 | ₩78,053 | ₩78,346 | -0.41% | 97.3만 |
|---|
| 2025.12.29 | ₩79,414 | ₩79,628 | ₩78,093 | ₩78,520 | -1.13% | 115.4만 |
|---|
| 2025.12.26 | ₩79,401 | ₩79,601 | ₩78,894 | ₩79,427 | +0.03% | 75.1만 |
|---|
| 2025.12.24 | ₩79,080 | ₩79,841 | ₩78,760 | ₩79,481 | +0.51% | 62.3만 |
|---|
| 2025.12.23 | ₩79,748 | ₩80,362 | ₩78,880 | ₩79,094 | -0.82% | 129.3만 |
|---|
| 2025.12.22 | ₩79,574 | ₩81,109 | ₩79,574 | ₩80,362 | +0.99% | 181.8만 |
|---|
| 2025.12.19 | ₩79,548 | ₩80,268 | ₩79,160 | ₩80,001 | +0.57% | 275.7만 |
|---|
| 2025.12.18 | ₩79,614 | ₩80,629 | ₩79,054 | ₩79,494 | -0.15% | 143.7만 |
|---|
| 2025.12.17 | ₩79,187 | ₩79,921 | ₩78,240 | ₩79,134 | -0.07% | 225.4만 |
|---|
| 2025.12.16 | ₩79,281 | ₩80,081 | ₩78,413 | ₩79,187 | -0.12% | 147.2만 |
|---|
| 2025.12.15 | ₩79,361 | ₩80,068 | ₩78,573 | ₩78,947 | -0.52% | 110.1만 |
|---|
| 2025.12.12 | ₩79,761 | ₩79,895 | ₩78,240 | ₩78,733 | -1.29% | 112.6만 |
|---|
| 2025.12.11 | ₩78,186 | ₩80,001 | ₩77,505 | ₩79,294 | +1.42% | 162.8만 |
|---|
| 2025.12.10 | ₩75,330 | ₩79,000 | ₩74,943 | ₩78,533 | +4.25% | 268.6만 |
|---|
| 2025.12.09 | ₩74,142 | ₩76,077 | ₩73,995 | ₩74,876 | +0.99% | 154.5만 |
|---|
| 2025.12.08 | ₩74,009 | ₩74,743 | ₩73,822 | ₩74,249 | +0.32% | 122.4만 |
|---|
| 2025.12.05 | ₩73,942 | ₩74,823 | ₩73,808 | ₩74,009 | +0.09% | 142.3만 |
|---|
| 2025.12.04 | ₩72,967 | ₩74,529 | ₩72,887 | ₩74,382 | +1.94% | 99.7만 |
|---|
| 2025.12.03 | ₩72,233 | ₩73,488 | ₩72,020 | ₩73,168 | +1.29% | 122.9만 |
|---|
| 2025.12.02 | ₩72,060 | ₩72,941 | ₩71,646 | ₩72,153 | +0.13% | 179.1만 |
|---|
| 2025.12.01 | ₩70,565 | ₩72,273 | ₩70,205 | ₩72,180 | +2.29% | 116.4만 |
|---|
| 2025.11.28 | ₩71,486 | ₩71,766 | ₩70,952 | ₩71,046 | -0.62% | 53.6만 |
|---|
| 2025.11.26 | ₩70,819 | ₩71,646 | ₩70,819 | ₩71,086 | +0.38% | 76.8만 |
|---|
| 2025.11.25 | ₩69,457 | ₩71,860 | ₩69,457 | ₩71,046 | +2.29% | 150.7만 |
|---|
| 2025.11.24 | ₩69,577 | ₩70,231 | ₩69,097 | ₩69,257 | -0.46% | 151.7만 |
|---|
| 2025.11.21 | ₩67,695 | ₩70,218 | ₩67,362 | ₩69,564 | +2.76% | 214.3만 |
|---|
| 2025.11.20 | ₩68,083 | ₩69,137 | ₩66,988 | ₩67,322 | -1.12% | 168.5만 |
|---|
| 2025.11.19 | ₩66,868 | ₩67,615 | ₩66,241 | ₩67,308 | +0.66% | 152.9만 |
|---|
| 2025.11.18 | ₩64,893 | ₩66,708 | ₩64,732 | ₩65,854 | +1.48% | 172.1만 |
|---|
| 2025.11.17 | ₩67,816 | ₩68,136 | ₩64,759 | ₩65,293 | -3.72% | 180.9만 |
|---|
| 2025.11.14 | ₩67,455 | ₩68,189 | ₩66,788 | ₩68,096 | +0.95% | 118.7만 |
|---|
| 2025.11.13 | ₩69,257 | ₩69,671 | ₩67,535 | ₩67,949 | -1.89% | 164.6만 |
|---|
| 2025.11.12 | ₩70,552 | ₩71,753 | ₩69,964 | ₩70,004 | -0.78% | 130.1만 |
|---|
| 2025.11.11 | ₩70,271 | ₩71,112 | ₩69,684 | ₩70,298 | +0.04% | 144.5만 |
|---|
| 2025.11.10 | ₩70,031 | ₩70,819 | ₩69,364 | ₩70,218 | +0.27% | 151.5만 |
|---|
| 2025.11.07 | ₩68,002 | ₩69,751 | ₩67,495 | ₩69,724 | +2.53% | 137.7만 |
|---|
| 2025.11.06 | ₩69,084 | ₩69,591 | ₩67,695 | ₩68,403 | -0.99% | 194.6만 |
|---|
| 2025.11.05 | ₩68,790 | ₩70,271 | ₩68,176 | ₩69,244 | +0.66% | 121.2만 |
|---|
| 2025.11.04 | ₩68,550 | ₩69,337 | ₩67,789 | ₩68,670 | +0.18% | 105.2만 |
|---|
| 2025.11.03 | ₩69,204 | ₩69,391 | ₩68,069 | ₩69,097 | -0.15% | 124.7만 |
|---|
| 2025.10.31 | ₩68,897 | ₩69,711 | ₩68,349 | ₩69,551 | +0.95% | 166.8만 |
|---|
| 2025.10.30 | ₩68,750 | ₩70,752 | ₩68,403 | ₩69,324 | +0.83% | 138.7만 |
|---|
| 2025.10.29 | ₩69,431 | ₩70,125 | ₩68,363 | ₩68,750 | -0.98% | 171.4만 |
|---|
| 2025.10.28 | ₩70,618 | ₩70,618 | ₩68,803 | ₩69,724 | -1.27% | 192.7만 |
|---|
| 2025.10.27 | ₩71,593 | ₩72,073 | ₩70,418 | ₩70,538 | -1.47% | 306.6만 |
|---|
| 2025.10.24 | ₩70,098 | ₩71,660 | ₩69,724 | ₩70,899 | +1.14% | 180.8만 |
|---|
| 2025.10.23 | ₩69,577 | ₩69,738 | ₩68,443 | ₩68,977 | -0.86% | 169.2만 |
|---|
| 2025.10.22 | ₩70,111 | ₩70,485 | ₩68,656 | ₩68,990 | -1.60% | 191만 |
|---|
| 2025.10.21 | ₩70,085 | ₩72,060 | ₩69,537 | ₩70,338 | +0.36% | 384.8만 |
|---|
| 2025.10.20 | ₩67,455 | ₩69,591 | ₩66,494 | ₩69,377 | +2.85% | 594.7만 |
|---|
| 2025.10.17 | ₩65,453 | ₩66,788 | ₩63,758 | ₩66,294 | +1.28% | 896.8만 |
|---|
| 2025.10.16 | ₩68,229 | ₩70,151 | ₩61,649 | ₩62,637 | -8.20% | 1074.2만 |
|---|
| 2025.10.15 | ₩73,888 | ₩74,235 | ₩71,473 | ₩72,113 | -2.40% | 152.6만 |
|---|
| 2025.10.14 | ₩71,166 | ₩74,489 | ₩71,166 | ₩73,768 | +3.66% | 141.2만 |
|---|
| 2025.10.13 | ₩71,312 | ₩72,033 | ₩70,819 | ₩71,860 | +0.77% | 141.3만 |
|---|
| 2025.10.10 | ₩74,836 | ₩75,063 | ₩69,764 | ₩69,871 | -6.63% | 129.5만 |
|---|