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 | ₩83,464 | ₩83,838 | ₩83,050 | ₩83,504 | +0.05% | 120.5만 |
| 2026.10.08 | ₩82,649 | ₩83,892 | ₩81,981 | ₩83,825 | +1.42% | 143.3만 |
| 2026.10.07 | ₩82,930 | ₩83,183 | ₩82,008 | ₩82,742 | -0.23% | 113만 |
| 2026.10.06 | ₩84,667 | ₩85,321 | ₩83,651 | ₩83,985 | -0.80% | 152.3만 |
| 2026.10.05 | ₩84,600 | ₩85,295 | ₩83,785 | ₩84,560 | -0.05% | 130.8만 |
| 2026.10.02 | ₩83,785 | ₩85,027 | ₩83,785 | ₩84,413 | +0.75% | 129.3만 |
| 2026.10.01 | ₩83,023 | ₩83,852 | ₩81,192 | ₩83,718 | +0.84% | 189.1만 |
| 2026.09.30 | ₩83,865 | ₩84,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,718 |
| -0.18% |
| 110.8만 |
| 2026.09.29 | ₩84,640 | ₩85,241 | ₩82,943 | ₩83,664 | -1.15% | 133.5만 |
|---|
| 2026.09.28 | ₩85,001 | ₩85,108 | ₩84,119 | ₩84,440 | -0.66% | 122.7만 |
|---|
| 2026.09.25 | ₩84,266 | ₩85,669 | ₩84,039 | ₩85,295 | +1.22% | 123.7만 |
|---|
| 2026.09.24 | ₩84,025 | ₩84,359 | ₩83,250 | ₩83,945 | -0.10% | 153.3만 |
|---|
| 2026.09.23 | ₩84,747 | ₩85,562 | ₩83,678 | ₩83,718 | -1.21% | 170.6만 |
|---|
| 2026.09.22 | ₩86,978 | ₩87,085 | ₩85,027 | ₩85,054 | -2.21% | 139.1만 |
|---|
| 2026.09.21 | ₩87,526 | ₩87,607 | ₩85,976 | ₩86,831 | -0.79% | 192.9만 |
|---|
| 2026.09.18 | ₩87,339 | ₩87,807 | ₩86,831 | ₩87,166 | -0.20% | 331.7만 |
|---|
| 2026.09.17 | ₩88,515 | ₩88,782 | ₩87,232 | ₩87,794 | -0.82% | 163.1만 |
|---|
| 2026.09.16 | ₩90,506 | ₩90,707 | ₩85,696 | ₩87,486 | -3.34% | 231.3만 |
|---|
| 2026.09.15 | ₩92,644 | ₩93,206 | ₩90,039 | ₩90,854 | -1.93% | 304.4만 |
|---|
| 2026.09.14 | ₩92,417 | ₩93,713 | ₩92,137 | ₩92,444 | +0.03% | 137.4만 |
|---|
| 2026.09.11 | ₩92,243 | ₩92,404 | ₩90,480 | ₩91,869 | -0.41% | 88.7만 |
|---|
| 2026.09.10 | ₩90,867 | ₩91,308 | ₩89,865 | ₩91,255 | +0.43% | 81.5만 |
|---|
| 2026.09.09 | ₩90,493 | ₩91,923 | ₩90,025 | ₩91,014 | +0.58% | 95.1만 |
|---|
| 2026.09.08 | ₩91,883 | ₩92,684 | ₩91,255 | ₩91,361 | -0.57% | 157만 |
|---|
| 2026.09.04 | ₩92,030 | ₩93,112 | ₩92,030 | ₩92,698 | +0.73% | 82.1만 |
|---|
| 2026.09.03 | ₩91,174 | ₩92,992 | ₩91,174 | ₩92,618 | +1.58% | 112.5만 |
|---|
| 2026.09.02 | ₩89,410 | ₩91,936 | ₩89,143 | ₩90,894 | +1.66% | 117.3만 |
|---|
| 2026.09.01 | ₩89,076 | ₩90,159 | ₩88,422 | ₩88,676 | -0.45% | 122.4만 |
|---|
| 2026.08.31 | ₩90,693 | ₩90,814 | ₩89,063 | ₩89,117 | -1.74% | 145.7만 |
|---|
| 2026.08.28 | ₩91,134 | ₩91,535 | ₩90,333 | ₩90,573 | -0.62% | 90.9만 |
|---|
| 2026.08.27 | ₩90,560 | ₩90,867 | ₩89,584 | ₩90,747 | +0.21% | 76.3만 |
|---|
| 2026.08.26 | ₩90,707 | ₩91,709 | ₩90,480 | ₩91,295 | +0.65% | 144.5만 |
|---|
| 2026.08.25 | ₩90,787 | ₩91,228 | ₩89,892 | ₩90,292 | -0.54% | 143.3만 |
|---|
| 2026.08.24 | ₩91,241 | ₩92,310 | ₩90,306 | ₩90,693 | -0.60% | 140.1만 |
|---|
| 2026.08.21 | ₩91,455 | ₩91,789 | ₩90,012 | ₩91,054 | -0.44% | 139.8만 |
|---|
| 2026.08.20 | ₩90,827 | ₩91,869 | ₩90,266 | ₩90,720 | -0.12% | 139.8만 |
|---|
| 2026.08.19 | ₩94,769 | ₩94,943 | ₩91,081 | ₩91,255 | -3.71% | 229.3만 |
|---|
| 2026.08.18 | ₩96,132 | ₩96,613 | ₩94,729 | ₩94,782 | -1.40% | 120.6만 |
|---|
| 2026.08.17 | ₩96,479 | ₩97,001 | ₩95,491 | ₩95,651 | -0.86% | 125.6만 |
|---|
| 2026.08.14 | ₩95,691 | ₩96,934 | ₩95,384 | ₩96,479 | +0.82% | 92.7만 |
|---|
| 2026.08.13 | ₩96,199 | ₩96,613 | ₩95,170 | ₩95,691 | -0.53% | 139.6만 |
|---|
| 2026.08.12 | ₩95,250 | ₩96,159 | ₩94,969 | ₩96,105 | +0.90% | 128.9만 |
|---|
| 2026.08.11 | ₩94,368 | ₩95,156 | ₩94,074 | ₩94,876 | +0.54% | 84만 |
|---|
| 2026.08.10 | ₩93,606 | ₩94,542 | ₩93,206 | ₩94,368 | +0.81% | 96.2만 |
|---|
| 2026.08.07 | ₩94,114 | ₩94,528 | ₩93,179 | ₩93,967 | -0.16% | 72.1만 |
|---|
| 2026.08.06 | ₩96,426 | ₩96,640 | ₩94,221 | ₩94,315 | -2.19% | 105.3만 |
|---|
| 2026.08.05 | ₩96,399 | ₩96,747 | ₩95,491 | ₩95,811 | -0.61% | 146만 |
|---|
| 2026.08.04 | ₩94,381 | ₩97,134 | ₩94,355 | ₩95,905 | +1.61% | 197.5만 |
|---|
| 2026.08.03 | ₩93,500 | ₩94,863 | ₩93,459 | ₩94,662 | +1.24% | 223.1만 |
|---|
| 2026.07.31 | ₩91,883 | ₩93,793 | ₩91,883 | ₩93,139 | +1.37% | 119.5만 |
|---|
| 2026.07.30 | ₩93,005 | ₩93,339 | ₩91,963 | ₩92,818 | -0.20% | 126.6만 |
|---|
| 2026.07.29 | ₩92,310 | ₩93,353 | ₩91,709 | ₩92,096 | -0.23% | 167.1만 |
|---|
| 2026.07.28 | ₩91,976 | ₩93,125 | ₩91,655 | ₩92,898 | +1.00% | 144.3만 |
|---|
| 2026.07.27 | ₩93,139 | ₩93,793 | ₩91,522 | ₩91,562 | -1.69% | 161.7만 |
|---|
| 2026.07.24 | ₩92,698 | ₩93,005 | ₩91,749 | ₩92,591 | -0.12% | 125.4만 |
|---|
| 2026.07.23 | ₩91,949 | ₩92,471 | ₩91,308 | ₩92,417 | +0.51% | 187만 |
|---|
| 2026.07.22 | ₩92,270 | ₩93,847 | ₩91,361 | ₩93,633 | +1.48% | 174.2만 |
|---|
| 2026.07.21 | ₩90,894 | ₩93,339 | ₩90,533 | ₩92,270 | +1.51% | 407.6만 |
|---|
| 2026.07.20 | ₩96,747 | ₩96,907 | ₩95,223 | ₩96,065 | -0.70% | 271.5만 |
|---|
| 2026.07.17 | ₩97,455 | ₩97,789 | ₩95,718 | ₩96,573 | -0.90% | 177.6만 |
|---|
| 2026.07.16 | ₩95,758 | ₩98,003 | ₩95,718 | ₩97,963 | +2.30% | 151.8만 |
|---|
| 2026.07.15 | ₩94,381 | ₩96,145 | ₩94,221 | ₩95,611 | +1.30% | 230.4만 |
|---|
| 2026.07.14 | ₩93,780 | ₩95,156 | ₩93,272 | ₩94,101 | +0.34% | 145.2만 |
|---|
| 2026.07.13 | ₩94,381 | ₩94,996 | ₩93,326 | ₩94,021 | -0.38% | 169.4만 |
|---|
| 2026.07.10 | ₩94,061 | ₩94,689 | ₩93,513 | ₩94,422 | +0.38% | 112.7만 |
|---|
| 2026.07.09 | ₩92,270 | ₩94,248 | ₩92,123 | ₩93,566 | +1.40% | 180.3만 |
|---|
| 2026.07.08 | ₩94,355 | ₩94,355 | ₩90,894 | ₩91,722 | -2.79% | 203.1만 |
|---|
| 2026.07.07 | ₩94,662 | ₩95,103 | ₩94,128 | ₩94,462 | -0.21% | 125.9만 |
|---|
| 2026.07.06 | ₩92,671 | ₩94,448 | ₩92,297 | ₩94,341 | +1.80% | 136.1만 |
|---|
| 2026.07.02 | ₩94,876 | ₩95,223 | ₩91,736 | ₩92,671 | -2.32% | 173.1만 |
|---|
| 2026.07.01 | ₩92,751 | ₩94,716 | ₩92,016 | ₩94,475 | +1.86% | 149.2만 |
|---|
| 2026.06.30 | ₩92,631 | ₩92,845 | ₩91,990 | ₩92,457 | -0.19% | 112.4만 |
|---|
| 2026.06.29 | ₩92,444 | ₩93,326 | ₩91,776 | ₩92,898 | +0.49% | 136만 |
|---|
| 2026.06.26 | ₩92,898 | ₩93,005 | ₩91,281 | ₩92,390 | -0.55% | 183.7만 |
|---|
| 2026.06.25 | ₩91,508 | ₩93,272 | ₩91,508 | ₩92,644 | +1.24% | 158.5만 |
|---|
| 2026.06.24 | ₩91,522 | ₩92,310 | ₩91,161 | ₩91,268 | -0.28% | 186.3만 |
|---|
| 2026.06.23 | ₩89,410 | ₩91,615 | ₩88,849 | ₩91,522 | +2.36% | 242.7만 |
|---|
| 2026.06.22 | ₩88,729 | ₩90,199 | ₩88,408 | ₩89,691 | +1.08% | 120.8만 |
|---|
| 2026.06.18 | ₩89,357 | ₩90,092 | ₩88,141 | ₩88,422 | -1.05% | 264.2만 |
|---|
| 2026.06.17 | ₩89,076 | ₩90,453 | ₩87,580 | ₩88,395 | -0.77% | 320.1만 |
|---|
| 2026.06.16 | ₩89,090 | ₩90,025 | ₩88,622 | ₩89,170 | +0.09% | 139.9만 |
|---|
| 2026.06.15 | ₩90,105 | ₩90,854 | ₩88,248 | ₩88,555 | -1.72% | 162.8만 |
|---|
| 2026.06.12 | ₩89,531 | ₩90,426 | ₩88,782 | ₩89,865 | +0.37% | 177.3만 |
|---|
| 2026.06.11 | ₩88,609 | ₩89,370 | ₩87,633 | ₩88,782 | +0.20% | 245.1만 |
|---|
| 2026.06.10 | ₩86,885 | ₩89,010 | ₩86,457 | ₩87,954 | +1.23% | 244.8만 |
|---|
| 2026.06.09 | ₩85,295 | ₩87,366 | ₩85,041 | ₩86,631 | +1.57% | 207.1만 |
|---|
| 2026.06.08 | ₩84,493 | ₩85,442 | ₩84,132 | ₩84,520 | +0.03% | 163.8만 |
|---|
| 2026.06.05 | ₩84,319 | ₩85,081 | ₩84,119 | ₩84,493 | +0.21% | 148.6만 |
|---|
| 2026.06.04 | ₩82,502 | ₩84,306 | ₩82,328 | ₩84,252 | +2.12% | 126.9만 |
|---|
| 2026.06.03 | ₩82,569 | ₩82,769 | ₩80,992 | ₩81,192 | -1.67% | 119.7만 |
|---|
| 2026.06.02 | ₩81,379 | ₩83,117 | ₩81,379 | ₩82,876 | +1.84% | 158.8만 |
|---|
| 2026.06.01 | ₩82,435 | ₩82,823 | ₩81,286 | ₩81,620 | -0.99% | 122만 |
|---|
| 2026.05.29 | ₩83,023 | ₩83,865 | ₩82,649 | ₩83,451 | +0.52% | 198.7만 |
|---|
| 2026.05.28 | ₩83,357 | ₩83,357 | ₩82,301 | ₩83,170 | -0.22% | 129.7만 |
|---|
| 2026.05.27 | ₩83,972 | ₩84,573 | ₩82,863 | ₩83,277 | -0.83% | 122.4만 |
|---|
| 2026.05.26 | ₩83,264 | ₩84,707 | ₩83,143 | ₩83,838 | +0.69% | 129.5만 |
|---|
| 2026.05.22 | ₩82,809 | ₩83,357 | ₩82,448 | ₩83,010 | +0.24% | 84.3만 |
|---|
| 2026.05.21 | ₩82,288 | ₩82,863 | ₩81,714 | ₩82,569 | +0.34% | 124.6만 |
|---|
| 2026.05.20 | ₩80,965 | ₩82,769 | ₩80,217 | ₩82,462 | +1.85% | 119.8만 |
|---|
| 2026.05.19 | ₩80,351 | ₩80,832 | ₩79,094 | ₩80,471 | +0.15% | 105.2만 |
|---|
| 2026.05.18 | ₩79,829 | ₩81,179 | ₩79,789 | ₩80,297 | +0.59% | 185만 |
|---|
| 2026.05.15 | ₩80,337 | ₩80,658 | ₩78,827 | ₩79,682 | -0.82% | 108.5만 |
|---|
| 2026.05.14 | ₩79,869 | ₩80,791 | ₩79,869 | ₩80,297 | +0.54% | 99.6만 |
|---|
| 2026.05.13 | ₩81,179 | ₩81,179 | ₩79,602 | ₩79,696 | -1.83% | 137.3만 |
|---|
| 2026.05.12 | ₩81,353 | ₩81,700 | ₩79,829 | ₩81,286 | -0.08% | 126.3만 |
|---|
| 2026.05.11 | ₩83,798 | ₩83,932 | ₩81,032 | ₩81,246 | -3.05% | 209.3만 |
|---|
| 2026.05.08 | ₩84,159 | ₩84,386 | ₩82,943 | ₩83,518 | -0.76% | 131.7만 |
|---|
| 2026.05.07 | ₩85,455 | ₩86,016 | ₩83,624 | ₩83,825 | -1.91% | 138.3만 |
|---|
| 2026.05.06 | ₩85,268 | ₩86,578 | ₩85,268 | ₩85,509 | +0.28% | 225.5만 |
|---|
| 2026.05.05 | ₩83,424 | ₩84,587 | ₩83,103 | ₩84,359 | +1.12% | 124.9만 |
|---|
| 2026.05.04 | ₩84,132 | ₩84,466 | ₩82,529 | ₩82,996 | -1.35% | 132.3만 |
|---|
| 2026.05.01 | ₩84,693 | ₩85,402 | ₩83,397 | ₩84,533 | -0.19% | 134.1만 |
|---|
| 2026.04.30 | ₩83,598 | ₩85,255 | ₩83,210 | ₩84,747 | +1.37% | 139만 |
|---|
| 2026.04.29 | ₩84,306 | ₩84,653 | ₩82,996 | ₩83,624 | -0.81% | 145.1만 |
|---|
| 2026.04.28 | ₩84,373 | ₩84,854 | ₩84,052 | ₩84,426 | +0.06% | 145.5만 |
|---|
| 2026.04.27 | ₩82,034 | ₩84,199 | ₩81,700 | ₩83,664 | +1.99% | 142.9만 |
|---|
| 2026.04.24 | ₩83,691 | ₩84,146 | ₩81,580 | ₩81,967 | -2.06% | 146.8만 |
|---|
| 2026.04.23 | ₩83,050 | ₩83,905 | ₩82,261 | ₩83,691 | +0.77% | 151.4만 |
|---|
| 2026.04.22 | ₩83,371 | ₩83,718 | ₩82,435 | ₩82,769 | -0.72% | 146.9만 |
|---|
| 2026.04.21 | ₩83,785 | ₩85,148 | ₩81,941 | ₩82,876 | -1.08% | 260.8만 |
|---|
| 2026.04.20 | ₩83,264 | ₩85,188 | ₩82,903 | ₩84,252 | +1.19% | 222.4만 |
|---|
| 2026.04.17 | ₩83,143 | ₩84,707 | ₩82,889 | ₩83,825 | +0.82% | 160.2만 |
|---|
| 2026.04.16 | ₩82,475 | ₩83,077 | ₩82,181 | ₩82,235 | -0.29% | 89.7만 |
|---|
| 2026.04.15 | ₩82,742 | ₩83,477 | ₩81,967 | ₩82,649 | -0.11% | 165.6만 |
|---|
| 2026.04.14 | ₩82,195 | ₩82,996 | ₩81,393 | ₩82,435 | +0.29% | 165.3만 |
|---|
| 2026.04.13 | ₩80,938 | ₩82,408 | ₩80,471 | ₩82,221 | +1.58% | 137.7만 |
|---|
| 2026.04.10 | ₩82,342 | ₩82,569 | ₩81,259 | ₩81,580 | -0.93% | 119.6만 |
|---|
| 2026.04.09 | ₩81,232 | ₩83,077 | ₩80,992 | ₩82,542 | +1.61% | 134.5만 |
|---|
| 2026.04.08 | ₩81,032 | ₩82,529 | ₩80,938 | ₩81,513 | +0.59% | 201.9만 |
|---|
| 2026.04.07 | ₩78,800 | ₩79,281 | ₩78,480 | ₩78,961 | +0.20% | 157.7만 |
|---|
| 2026.04.06 | ₩77,638 | ₩78,934 | ₩77,504 | ₩78,800 | +1.50% | 105.5만 |
|---|
| 2026.04.02 | ₩76,195 | ₩77,972 | ₩75,861 | ₩77,678 | +1.95% | 136.4만 |
|---|
| 2026.04.01 | ₩77,758 | ₩78,760 | ₩77,437 | ₩77,852 | +0.12% | 133.8만 |
|---|
| 2026.03.31 | ₩75,754 | ₩77,665 | ₩75,246 | ₩76,996 | +1.64% | 205.4만 |
|---|
| 2026.03.30 | ₩74,631 | ₩75,139 | ₩73,642 | ₩74,284 | -0.47% | 155.9만 |
|---|
| 2026.03.27 | ₩75,834 | ₩76,168 | ₩73,709 | ₩74,030 | -2.38% | 202.9만 |
|---|
| 2026.03.26 | ₩75,513 | ₩76,729 | ₩75,486 | ₩76,502 | +1.31% | 192.5만 |
|---|
| 2026.03.25 | ₩75,553 | ₩76,555 | ₩74,752 | ₩76,435 | +1.17% | 239.1만 |
|---|
| 2026.03.24 | ₩73,014 | ₩75,620 | ₩73,014 | ₩75,126 | +2.89% | 151.6만 |
|---|
| 2026.03.23 | ₩74,204 | ₩75,246 | ₩72,413 | ₩73,562 | -0.86% | 245.3만 |
|---|
| 2026.03.20 | ₩72,547 | ₩72,907 | ₩71,451 | ₩72,226 | -0.44% | 281만 |
|---|
| 2026.03.19 | ₩71,250 | ₩72,881 | ₩70,422 | ₩72,533 | +1.80% | 171.5만 |
|---|
| 2026.03.18 | ₩72,146 | ₩72,573 | ₩71,063 | ₩71,651 | -0.69% | 195.2만 |
|---|
| 2026.03.17 | ₩71,945 | ₩72,547 | ₩71,264 | ₩72,186 | +0.33% | 116.1만 |
|---|
| 2026.03.16 | ₩71,464 | ₩72,640 | ₩71,464 | ₩71,544 | +0.11% | 103만 |
|---|
| 2026.03.13 | ₩72,974 | ₩73,081 | ₩70,796 | ₩70,956 | -2.77% | 141.3만 |
|---|
| 2026.03.12 | ₩71,718 | ₩72,707 | ₩70,983 | ₩72,480 | +1.06% | 158만 |
|---|
| 2026.03.11 | ₩73,669 | ₩74,324 | ₩72,507 | ₩73,295 | -0.51% | 124.5만 |
|---|
| 2026.03.10 | ₩74,765 | ₩76,128 | ₩73,469 | ₩74,057 | -0.95% | 161.3만 |
|---|
| 2026.03.09 | ₩74,137 | ₩74,845 | ₩71,611 | ₩74,538 | +0.54% | 202.8만 |
|---|
| 2026.03.06 | ₩73,696 | ₩74,858 | ₩72,426 | ₩74,484 | +1.07% | 162.2만 |
|---|
| 2026.03.05 | ₩76,756 | ₩77,277 | ₩75,620 | ₩76,809 | +0.07% | 198만 |
|---|
| 2026.03.04 | ₩77,157 | ₩78,159 | ₩76,689 | ₩77,798 | +0.83% | 145.2만 |
|---|
| 2026.03.03 | ₩76,315 | ₩77,798 | ₩74,631 | ₩77,037 | +0.95% | 110.6만 |
|---|
| 2026.03.02 | ₩76,542 | ₩78,426 | ₩75,019 | ₩77,691 | +1.50% | 170.9만 |
|---|
| 2026.02.27 | ₩80,511 | ₩80,658 | ₩75,420 | ₩76,542 | -4.93% | 341만 |
|---|
| 2026.02.26 | ₩81,513 | ₩83,063 | ₩81,166 | ₩82,382 | +1.07% | 140.6만 |
|---|
| 2026.02.25 | ₩80,270 | ₩81,152 | ₩79,776 | ₩80,711 | +0.55% | 124.8만 |
|---|
| 2026.02.24 | ₩79,081 | ₩79,549 | ₩77,718 | ₩79,108 | +0.03% | 203.9만 |
|---|
| 2026.02.23 | ₩83,090 | ₩83,624 | ₩78,734 | ₩79,241 | -4.63% | 216.7만 |
|---|
| 2026.02.20 | ₩82,101 | ₩83,558 | ₩81,326 | ₩83,518 | +1.73% | 237.2만 |
|---|
| 2026.02.19 | ₩82,903 | ₩83,317 | ₩80,791 | ₩82,154 | -0.90% | 185만 |
|---|
| 2026.02.18 | ₩82,208 | ₩83,972 | ₩82,208 | ₩82,903 | +0.85% | 204.8만 |
|---|
| 2026.02.17 | ₩81,927 | ₩83,892 | ₩81,460 | ₩82,221 | +0.36% | 179.1만 |
|---|
| 2026.02.13 | ₩80,163 | ₩82,529 | ₩79,175 | ₩81,861 | +2.12% | 289.6만 |
|---|
| 2026.02.12 | ₩84,065 | ₩84,266 | ₩79,268 | ₩80,431 | -4.32% | 228.8만 |
|---|
| 2026.02.11 | ₩86,297 | ₩86,858 | ₩83,010 | ₩84,065 | -2.59% | 210.9만 |
|---|
| 2026.02.10 | ₩86,444 | ₩87,834 | ₩84,854 | ₩85,629 | -0.94% | 168.1만 |
|---|
| 2026.02.09 | ₩86,377 | ₩87,900 | ₩86,377 | ₩87,072 | +0.80% | 197만 |
|---|
| 2026.02.06 | ₩86,591 | ₩88,435 | ₩86,190 | ₩87,246 | +0.76% | 225.2만 |
|---|
| 2026.02.05 | ₩85,255 | ₩86,524 | ₩84,600 | ₩85,682 | +0.50% | 299.6만 |
|---|
| 2026.02.04 | ₩83,932 | ₩86,684 | ₩83,504 | ₩85,268 | +1.59% | 293.4만 |
|---|
| 2026.02.03 | ₩81,593 | ₩83,504 | ₩81,540 | ₩83,330 | +2.13% | 174.1만 |
|---|
| 2026.02.02 | ₩80,057 | ₩81,967 | ₩79,776 | ₩81,500 | +1.80% | 206.7만 |
|---|
| 2026.01.30 | ₩79,255 | ₩80,644 | ₩78,613 | ₩80,057 | +1.01% | 264.2만 |
|---|
| 2026.01.29 | ₩78,680 | ₩79,535 | ₩77,825 | ₩79,415 | +0.93% | 141.9만 |
|---|
| 2026.01.28 | ₩78,961 | ₩79,121 | ₩77,197 | ₩77,945 | -1.29% | 207.4만 |
|---|
| 2026.01.27 | ₩79,388 | ₩80,070 | ₩78,533 | ₩79,014 | -0.47% | 151.6만 |
|---|
| 2026.01.26 | ₩78,934 | ₩79,749 | ₩78,493 | ₩79,081 | +0.19% | 194.1만 |
|---|
| 2026.01.23 | ₩80,872 | ₩81,032 | ₩78,426 | ₩78,947 | -2.38% | 227.8만 |
|---|
| 2026.01.22 | ₩82,489 | ₩83,197 | ₩81,353 | ₩81,553 | -1.13% | 252.5만 |
|---|
| 2026.01.21 | ₩80,685 | ₩82,515 | ₩79,175 | ₩82,288 | +1.99% | 380.5만 |
|---|
| 2026.01.20 | ₩78,720 | ₩80,538 | ₩78,506 | ₩78,961 | +0.31% | 294.1만 |
|---|
| 2026.01.16 | ₩79,455 | ₩80,604 | ₩79,268 | ₩79,669 | +0.27% | 171.2만 |
|---|
| 2026.01.15 | ₩78,707 | ₩80,511 | ₩78,707 | ₩79,522 | +1.04% | 151.1만 |
|---|
| 2026.01.14 | ₩77,865 | ₩79,054 | ₩77,504 | ₩78,560 | +0.89% | 177.8만 |
|---|
| 2026.01.13 | ₩79,442 | ₩79,736 | ₩77,959 | ₩78,199 | -1.56% | 158.9만 |
|---|
| 2026.01.12 | ₩79,241 | ₩80,177 | ₩78,640 | ₩79,322 | +0.10% | 124.1만 |
|---|
| 2026.01.09 | ₩81,526 | ₩81,954 | ₩80,391 | ₩80,484 | -1.28% | 117만 |
|---|
| 2026.01.08 | ₩80,043 | ₩82,275 | ₩79,910 | ₩81,273 | +1.54% | 128.6만 |
|---|
| 2026.01.07 | ₩81,326 | ₩81,727 | ₩79,816 | ₩80,377 | -1.17% | 102.7만 |
|---|
| 2026.01.06 | ₩80,551 | ₩81,780 | ₩80,070 | ₩81,460 | +1.13% | 143.6만 |
|---|
| 2026.01.05 | ₩78,974 | ₩81,313 | ₩78,974 | ₩80,591 | +2.05% | 161.5만 |
|---|
| 2026.01.02 | ₩78,333 | ₩79,642 | ₩77,371 | ₩79,175 | +1.07% | 119.4만 |
|---|
| 2025.12.31 | ₩78,694 | ₩78,827 | ₩77,918 | ₩78,226 | -0.59% | 112.9만 |
|---|
| 2025.12.30 | ₩78,760 | ₩78,841 | ₩78,146 | ₩78,440 | -0.41% | 97.3만 |
|---|
| 2025.12.29 | ₩79,509 | ₩79,722 | ₩78,186 | ₩78,613 | -1.13% | 115.4만 |
|---|
| 2025.12.26 | ₩79,495 | ₩79,696 | ₩78,988 | ₩79,522 | +0.03% | 75.1만 |
|---|
| 2025.12.24 | ₩79,175 | ₩79,936 | ₩78,854 | ₩79,575 | +0.51% | 62.3만 |
|---|
| 2025.12.23 | ₩79,843 | ₩80,457 | ₩78,974 | ₩79,188 | -0.82% | 129.3만 |
|---|
| 2025.12.22 | ₩79,669 | ₩81,206 | ₩79,669 | ₩80,457 | +0.99% | 181.8만 |
|---|
| 2025.12.19 | ₩79,642 | ₩80,364 | ₩79,255 | ₩80,097 | +0.57% | 275.7만 |
|---|
| 2025.12.18 | ₩79,709 | ₩80,725 | ₩79,148 | ₩79,589 | -0.15% | 143.7만 |
|---|
| 2025.12.17 | ₩79,281 | ₩80,016 | ₩78,333 | ₩79,228 | -0.07% | 225.4만 |
|---|
| 2025.12.16 | ₩79,375 | ₩80,177 | ₩78,506 | ₩79,281 | -0.12% | 147.2만 |
|---|
| 2025.12.15 | ₩79,455 | ₩80,163 | ₩78,667 | ₩79,041 | -0.52% | 110.1만 |
|---|
| 2025.12.12 | ₩79,856 | ₩79,990 | ₩78,333 | ₩78,827 | -1.29% | 112.6만 |
|---|
| 2025.12.11 | ₩78,279 | ₩80,097 | ₩77,598 | ₩79,388 | +1.42% | 162.8만 |
|---|
| 2025.12.10 | ₩75,420 | ₩79,094 | ₩75,032 | ₩78,627 | +4.25% | 268.6만 |
|---|
| 2025.12.09 | ₩74,230 | ₩76,168 | ₩74,083 | ₩74,965 | +0.99% | 154.5만 |
|---|
| 2025.12.08 | ₩74,097 | ₩74,832 | ₩73,910 | ₩74,337 | +0.32% | 122.4만 |
|---|
| 2025.12.05 | ₩74,030 | ₩74,912 | ₩73,896 | ₩74,097 | +0.09% | 142.3만 |
|---|
| 2025.12.04 | ₩73,054 | ₩74,618 | ₩72,974 | ₩74,471 | +1.94% | 99.7만 |
|---|
| 2025.12.03 | ₩72,319 | ₩73,576 | ₩72,106 | ₩73,255 | +1.29% | 122.9만 |
|---|
| 2025.12.02 | ₩72,146 | ₩73,028 | ₩71,732 | ₩72,239 | +0.13% | 179.1만 |
|---|
| 2025.12.01 | ₩70,649 | ₩72,360 | ₩70,288 | ₩72,266 | +2.29% | 116.4만 |
|---|
| 2025.11.28 | ₩71,571 | ₩71,852 | ₩71,037 | ₩71,130 | -0.62% | 53.6만 |
|---|
| 2025.11.26 | ₩70,903 | ₩71,732 | ₩70,903 | ₩71,170 | +0.38% | 76.8만 |
|---|
| 2025.11.25 | ₩69,540 | ₩71,945 | ₩69,540 | ₩71,130 | +2.29% | 150.7만 |
|---|
| 2025.11.24 | ₩69,660 | ₩70,315 | ₩69,179 | ₩69,340 | -0.46% | 151.7만 |
|---|
| 2025.11.21 | ₩67,776 | ₩70,302 | ₩67,442 | ₩69,647 | +2.76% | 214.3만 |
|---|
| 2025.11.20 | ₩68,164 | ₩69,219 | ₩67,068 | ₩67,402 | -1.12% | 168.5만 |
|---|
| 2025.11.19 | ₩66,948 | ₩67,696 | ₩66,320 | ₩67,389 | +0.66% | 152.9만 |
|---|
| 2025.11.18 | ₩64,970 | ₩66,787 | ₩64,810 | ₩65,932 | +1.48% | 172.1만 |
|---|
| 2025.11.17 | ₩67,896 | ₩68,217 | ₩64,836 | ₩65,371 | -3.72% | 180.9만 |
|---|
| 2025.11.14 | ₩67,536 | ₩68,271 | ₩66,867 | ₩68,177 | +0.95% | 118.7만 |
|---|
| 2025.11.13 | ₩69,340 | ₩69,754 | ₩67,616 | ₩68,030 | -1.89% | 164.6만 |
|---|
| 2025.11.12 | ₩70,636 | ₩71,838 | ₩70,048 | ₩70,088 | -0.78% | 130.1만 |
|---|
| 2025.11.11 | ₩70,355 | ₩71,197 | ₩69,767 | ₩70,382 | +0.04% | 144.5만 |
|---|
| 2025.11.10 | ₩70,115 | ₩70,903 | ₩69,446 | ₩70,302 | +0.27% | 151.5만 |
|---|
| 2025.11.07 | ₩68,083 | ₩69,834 | ₩67,576 | ₩69,807 | +2.53% | 137.7만 |
|---|
| 2025.11.06 | ₩69,166 | ₩69,674 | ₩67,776 | ₩68,484 | -0.99% | 194.6만 |
|---|
| 2025.11.05 | ₩68,872 | ₩70,355 | ₩68,257 | ₩69,326 | +0.66% | 121.2만 |
|---|
| 2025.11.04 | ₩68,631 | ₩69,420 | ₩67,870 | ₩68,752 | +0.18% | 105.2만 |
|---|
| 2025.11.03 | ₩69,286 | ₩69,473 | ₩68,150 | ₩69,179 | -0.15% | 124.7만 |
|---|
| 2025.10.31 | ₩68,979 | ₩69,794 | ₩68,431 | ₩69,634 | +0.95% | 166.8만 |
|---|
| 2025.10.30 | ₩68,832 | ₩70,836 | ₩68,484 | ₩69,406 | +0.83% | 138.7만 |
|---|
| 2025.10.29 | ₩69,513 | ₩70,208 | ₩68,444 | ₩68,832 | -0.98% | 171.4만 |
|---|
| 2025.10.28 | ₩70,703 | ₩70,703 | ₩68,885 | ₩69,807 | -1.27% | 192.7만 |
|---|
| 2025.10.27 | ₩71,678 | ₩72,159 | ₩70,502 | ₩70,622 | -1.47% | 306.6만 |
|---|
| 2025.10.24 | ₩70,181 | ₩71,745 | ₩69,807 | ₩70,983 | +1.14% | 180.8만 |
|---|
| 2025.10.23 | ₩69,660 | ₩69,821 | ₩68,524 | ₩69,059 | -0.86% | 169.2만 |
|---|
| 2025.10.22 | ₩70,195 | ₩70,569 | ₩68,738 | ₩69,072 | -1.60% | 191만 |
|---|
| 2025.10.21 | ₩70,168 | ₩72,146 | ₩69,620 | ₩70,422 | +0.36% | 384.8만 |
|---|
| 2025.10.20 | ₩67,536 | ₩69,674 | ₩66,573 | ₩69,460 | +2.85% | 594.7만 |
|---|
| 2025.10.17 | ₩65,531 | ₩66,867 | ₩63,834 | ₩66,373 | +1.28% | 896.8만 |
|---|
| 2025.10.16 | ₩68,311 | ₩70,235 | ₩61,723 | ₩62,712 | -8.20% | 1074.2만 |
|---|
| 2025.10.15 | ₩73,976 | ₩74,324 | ₩71,558 | ₩72,199 | -2.40% | 152.6만 |
|---|
| 2025.10.14 | ₩71,250 | ₩74,578 | ₩71,250 | ₩73,856 | +3.66% | 141.2만 |
|---|
| 2025.10.13 | ₩71,397 | ₩72,119 | ₩70,903 | ₩71,945 | +0.77% | 141.3만 |
|---|
| 2025.10.10 | ₩74,925 | ₩75,152 | ₩69,847 | ₩69,954 | -6.63% | 129.5만 |
|---|