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 | ₩83,458 | ₩83,833 | ₩83,044 | ₩83,499 | +0.05% | 120.5만 |
| 2026.10.08 | ₩82,643 | ₩83,886 | ₩81,975 | ₩83,819 | +1.42% | 143.3만 |
| 2026.10.07 | ₩82,924 | ₩83,178 | ₩82,002 | ₩82,737 | -0.23% | 113만 |
| 2026.10.06 | ₩84,661 | ₩85,316 | ₩83,645 | ₩83,980 | -0.80% | 152.3만 |
| 2026.10.05 | ₩84,594 | ₩85,289 | ₩83,779 | ₩84,554 | -0.05% | 130.8만 |
| 2026.10.02 | ₩83,779 | ₩85,022 | ₩83,779 | ₩84,407 | +0.75% | 129.3만 |
| 2026.10.01 | ₩83,017 | ₩83,846 | ₩81,187 | ₩83,712 | +0.84% | 189.1만 |
| 2026.09.30 | ₩83,859 | ₩84,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,712 |
| -0.18% |
| 110.8만 |
| 2026.09.29 | ₩84,634 | ₩85,236 | ₩82,937 | ₩83,659 | -1.15% | 133.5만 |
|---|
| 2026.09.28 | ₩84,995 | ₩85,102 | ₩84,113 | ₩84,434 | -0.66% | 122.7만 |
|---|
| 2026.09.25 | ₩84,260 | ₩85,663 | ₩84,033 | ₩85,289 | +1.22% | 123.7만 |
|---|
| 2026.09.24 | ₩84,020 | ₩84,354 | ₩83,245 | ₩83,939 | -0.10% | 153.3만 |
|---|
| 2026.09.23 | ₩84,741 | ₩85,556 | ₩83,672 | ₩83,712 | -1.21% | 170.6만 |
|---|
| 2026.09.22 | ₩86,973 | ₩87,079 | ₩85,022 | ₩85,048 | -2.21% | 139.1만 |
|---|
| 2026.09.21 | ₩87,520 | ₩87,601 | ₩85,970 | ₩86,826 | -0.79% | 192.9만 |
|---|
| 2026.09.18 | ₩87,333 | ₩87,801 | ₩86,826 | ₩87,160 | -0.20% | 331.7만 |
|---|
| 2026.09.17 | ₩88,509 | ₩88,776 | ₩87,226 | ₩87,788 | -0.82% | 163.1만 |
|---|
| 2026.09.16 | ₩90,500 | ₩90,701 | ₩85,690 | ₩87,480 | -3.34% | 231.3만 |
|---|
| 2026.09.15 | ₩92,638 | ₩93,199 | ₩90,032 | ₩90,848 | -1.93% | 304.4만 |
|---|
| 2026.09.14 | ₩92,411 | ₩93,707 | ₩92,130 | ₩92,438 | +0.03% | 137.4만 |
|---|
| 2026.09.11 | ₩92,237 | ₩92,398 | ₩90,473 | ₩91,863 | -0.41% | 88.7만 |
|---|
| 2026.09.10 | ₩90,861 | ₩91,302 | ₩89,859 | ₩91,248 | +0.43% | 81.5만 |
|---|
| 2026.09.09 | ₩90,487 | ₩91,917 | ₩90,019 | ₩91,008 | +0.58% | 95.1만 |
|---|
| 2026.09.08 | ₩91,876 | ₩92,678 | ₩91,248 | ₩91,355 | -0.57% | 157만 |
|---|
| 2026.09.04 | ₩92,023 | ₩93,106 | ₩92,023 | ₩92,692 | +0.73% | 82.1만 |
|---|
| 2026.09.03 | ₩91,168 | ₩92,985 | ₩91,168 | ₩92,611 | +1.58% | 112.5만 |
|---|
| 2026.09.02 | ₩89,404 | ₩91,930 | ₩89,137 | ₩90,888 | +1.66% | 117.3만 |
|---|
| 2026.09.01 | ₩89,070 | ₩90,153 | ₩88,416 | ₩88,670 | -0.45% | 122.4만 |
|---|
| 2026.08.31 | ₩90,687 | ₩90,807 | ₩89,057 | ₩89,111 | -1.74% | 145.7만 |
|---|
| 2026.08.28 | ₩91,128 | ₩91,529 | ₩90,326 | ₩90,567 | -0.62% | 90.9만 |
|---|
| 2026.08.27 | ₩90,554 | ₩90,861 | ₩89,578 | ₩90,741 | +0.21% | 76.3만 |
|---|
| 2026.08.26 | ₩90,701 | ₩91,703 | ₩90,473 | ₩91,289 | +0.65% | 144.5만 |
|---|
| 2026.08.25 | ₩90,781 | ₩91,222 | ₩89,885 | ₩90,286 | -0.54% | 143.3만 |
|---|
| 2026.08.24 | ₩91,235 | ₩92,304 | ₩90,300 | ₩90,687 | -0.60% | 140.1만 |
|---|
| 2026.08.21 | ₩91,449 | ₩91,783 | ₩90,006 | ₩91,048 | -0.44% | 139.8만 |
|---|
| 2026.08.20 | ₩90,821 | ₩91,863 | ₩90,260 | ₩90,714 | -0.12% | 139.8만 |
|---|
| 2026.08.19 | ₩94,763 | ₩94,936 | ₩91,075 | ₩91,248 | -3.71% | 229.3만 |
|---|
| 2026.08.18 | ₩96,126 | ₩96,607 | ₩94,723 | ₩94,776 | -1.40% | 120.6만 |
|---|
| 2026.08.17 | ₩96,473 | ₩96,994 | ₩95,484 | ₩95,644 | -0.86% | 125.6만 |
|---|
| 2026.08.14 | ₩95,685 | ₩96,927 | ₩95,377 | ₩96,473 | +0.82% | 92.7만 |
|---|
| 2026.08.13 | ₩96,192 | ₩96,607 | ₩95,163 | ₩95,685 | -0.53% | 139.6만 |
|---|
| 2026.08.12 | ₩95,244 | ₩96,152 | ₩94,963 | ₩96,099 | +0.90% | 128.9만 |
|---|
| 2026.08.11 | ₩94,362 | ₩95,150 | ₩94,068 | ₩94,869 | +0.54% | 84만 |
|---|
| 2026.08.10 | ₩93,600 | ₩94,535 | ₩93,199 | ₩94,362 | +0.81% | 96.2만 |
|---|
| 2026.08.07 | ₩94,108 | ₩94,522 | ₩93,173 | ₩93,961 | -0.16% | 72.1만 |
|---|
| 2026.08.06 | ₩96,419 | ₩96,633 | ₩94,215 | ₩94,308 | -2.19% | 105.3만 |
|---|
| 2026.08.05 | ₩96,393 | ₩96,740 | ₩95,484 | ₩95,805 | -0.61% | 146만 |
|---|
| 2026.08.04 | ₩94,375 | ₩97,128 | ₩94,348 | ₩95,898 | +1.61% | 197.5만 |
|---|
| 2026.08.03 | ₩93,493 | ₩94,856 | ₩93,453 | ₩94,656 | +1.24% | 223.1만 |
|---|
| 2026.07.31 | ₩91,876 | ₩93,787 | ₩91,876 | ₩93,132 | +1.37% | 119.5만 |
|---|
| 2026.07.30 | ₩92,999 | ₩93,333 | ₩91,957 | ₩92,812 | -0.20% | 126.6만 |
|---|
| 2026.07.29 | ₩92,304 | ₩93,346 | ₩91,703 | ₩92,090 | -0.23% | 167.1만 |
|---|
| 2026.07.28 | ₩91,970 | ₩93,119 | ₩91,649 | ₩92,892 | +1.00% | 144.3만 |
|---|
| 2026.07.27 | ₩93,132 | ₩93,787 | ₩91,516 | ₩91,556 | -1.69% | 161.7만 |
|---|
| 2026.07.24 | ₩92,692 | ₩92,999 | ₩91,743 | ₩92,585 | -0.12% | 125.4만 |
|---|
| 2026.07.23 | ₩91,943 | ₩92,464 | ₩91,302 | ₩92,411 | +0.51% | 187만 |
|---|
| 2026.07.22 | ₩92,264 | ₩93,841 | ₩91,355 | ₩93,627 | +1.48% | 174.2만 |
|---|
| 2026.07.21 | ₩90,888 | ₩93,333 | ₩90,527 | ₩92,264 | +1.51% | 407.6만 |
|---|
| 2026.07.20 | ₩96,740 | ₩96,900 | ₩95,217 | ₩96,059 | -0.70% | 271.5만 |
|---|
| 2026.07.17 | ₩97,448 | ₩97,782 | ₩95,711 | ₩96,566 | -0.90% | 177.6만 |
|---|
| 2026.07.16 | ₩95,751 | ₩97,996 | ₩95,711 | ₩97,956 | +2.30% | 151.8만 |
|---|
| 2026.07.15 | ₩94,375 | ₩96,139 | ₩94,215 | ₩95,604 | +1.30% | 230.4만 |
|---|
| 2026.07.14 | ₩93,774 | ₩95,150 | ₩93,266 | ₩94,094 | +0.34% | 145.2만 |
|---|
| 2026.07.13 | ₩94,375 | ₩94,990 | ₩93,320 | ₩94,014 | -0.38% | 169.4만 |
|---|
| 2026.07.10 | ₩94,054 | ₩94,682 | ₩93,507 | ₩94,415 | +0.38% | 112.7만 |
|---|
| 2026.07.09 | ₩92,264 | ₩94,241 | ₩92,117 | ₩93,560 | +1.40% | 180.3만 |
|---|
| 2026.07.08 | ₩94,348 | ₩94,348 | ₩90,888 | ₩91,716 | -2.79% | 203.1만 |
|---|
| 2026.07.07 | ₩94,656 | ₩95,097 | ₩94,121 | ₩94,455 | -0.21% | 125.9만 |
|---|
| 2026.07.06 | ₩92,665 | ₩94,442 | ₩92,291 | ₩94,335 | +1.80% | 136.1만 |
|---|
| 2026.07.02 | ₩94,869 | ₩95,217 | ₩91,729 | ₩92,665 | -2.32% | 173.1만 |
|---|
| 2026.07.01 | ₩92,745 | ₩94,709 | ₩92,010 | ₩94,469 | +1.86% | 149.2만 |
|---|
| 2026.06.30 | ₩92,625 | ₩92,838 | ₩91,983 | ₩92,451 | -0.19% | 112.4만 |
|---|
| 2026.06.29 | ₩92,438 | ₩93,320 | ₩91,770 | ₩92,892 | +0.49% | 136만 |
|---|
| 2026.06.26 | ₩92,892 | ₩92,999 | ₩91,275 | ₩92,384 | -0.55% | 183.7만 |
|---|
| 2026.06.25 | ₩91,502 | ₩93,266 | ₩91,502 | ₩92,638 | +1.24% | 158.5만 |
|---|
| 2026.06.24 | ₩91,516 | ₩92,304 | ₩91,155 | ₩91,262 | -0.28% | 186.3만 |
|---|
| 2026.06.23 | ₩89,404 | ₩91,609 | ₩88,843 | ₩91,516 | +2.36% | 242.7만 |
|---|
| 2026.06.22 | ₩88,723 | ₩90,193 | ₩88,402 | ₩89,685 | +1.08% | 120.8만 |
|---|
| 2026.06.18 | ₩89,351 | ₩90,086 | ₩88,135 | ₩88,416 | -1.05% | 264.2만 |
|---|
| 2026.06.17 | ₩89,070 | ₩90,447 | ₩87,574 | ₩88,389 | -0.77% | 320.1만 |
|---|
| 2026.06.16 | ₩89,084 | ₩90,019 | ₩88,616 | ₩89,164 | +0.09% | 139.9만 |
|---|
| 2026.06.15 | ₩90,099 | ₩90,848 | ₩88,242 | ₩88,549 | -1.72% | 162.8만 |
|---|
| 2026.06.12 | ₩89,525 | ₩90,420 | ₩88,776 | ₩89,859 | +0.37% | 177.3만 |
|---|
| 2026.06.11 | ₩88,603 | ₩89,364 | ₩87,627 | ₩88,776 | +0.20% | 245.1만 |
|---|
| 2026.06.10 | ₩86,879 | ₩89,004 | ₩86,451 | ₩87,948 | +1.23% | 244.8만 |
|---|
| 2026.06.09 | ₩85,289 | ₩87,360 | ₩85,035 | ₩86,625 | +1.57% | 207.1만 |
|---|
| 2026.06.08 | ₩84,487 | ₩85,436 | ₩84,127 | ₩84,514 | +0.03% | 163.8만 |
|---|
| 2026.06.05 | ₩84,314 | ₩85,075 | ₩84,113 | ₩84,487 | +0.21% | 148.6만 |
|---|
| 2026.06.04 | ₩82,496 | ₩84,300 | ₩82,323 | ₩84,247 | +2.12% | 126.9만 |
|---|
| 2026.06.03 | ₩82,563 | ₩82,764 | ₩80,986 | ₩81,187 | -1.67% | 119.7만 |
|---|
| 2026.06.02 | ₩81,374 | ₩83,111 | ₩81,374 | ₩82,871 | +1.84% | 158.8만 |
|---|
| 2026.06.01 | ₩82,430 | ₩82,817 | ₩81,280 | ₩81,614 | -0.99% | 122만 |
|---|
| 2026.05.29 | ₩83,017 | ₩83,859 | ₩82,643 | ₩83,445 | +0.52% | 198.7만 |
|---|
| 2026.05.28 | ₩83,352 | ₩83,352 | ₩82,296 | ₩83,164 | -0.22% | 129.7만 |
|---|
| 2026.05.27 | ₩83,966 | ₩84,567 | ₩82,857 | ₩83,271 | -0.83% | 122.4만 |
|---|
| 2026.05.26 | ₩83,258 | ₩84,701 | ₩83,138 | ₩83,833 | +0.69% | 129.5만 |
|---|
| 2026.05.22 | ₩82,804 | ₩83,352 | ₩82,443 | ₩83,004 | +0.24% | 84.3만 |
|---|
| 2026.05.21 | ₩82,283 | ₩82,857 | ₩81,708 | ₩82,563 | +0.34% | 124.6만 |
|---|
| 2026.05.20 | ₩80,960 | ₩82,764 | ₩80,211 | ₩82,456 | +1.85% | 119.8만 |
|---|
| 2026.05.19 | ₩80,345 | ₩80,826 | ₩79,089 | ₩80,465 | +0.15% | 105.2만 |
|---|
| 2026.05.18 | ₩79,824 | ₩81,174 | ₩79,784 | ₩80,292 | +0.59% | 185만 |
|---|
| 2026.05.15 | ₩80,332 | ₩80,652 | ₩78,822 | ₩79,677 | -0.82% | 108.5만 |
|---|
| 2026.05.14 | ₩79,864 | ₩80,786 | ₩79,864 | ₩80,292 | +0.54% | 99.6만 |
|---|
| 2026.05.13 | ₩81,174 | ₩81,174 | ₩79,597 | ₩79,690 | -1.83% | 137.3만 |
|---|
| 2026.05.12 | ₩81,347 | ₩81,695 | ₩79,824 | ₩81,280 | -0.08% | 126.3만 |
|---|
| 2026.05.11 | ₩83,792 | ₩83,926 | ₩81,027 | ₩81,240 | -3.05% | 209.3만 |
|---|
| 2026.05.08 | ₩84,153 | ₩84,380 | ₩82,937 | ₩83,512 | -0.76% | 131.7만 |
|---|
| 2026.05.07 | ₩85,449 | ₩86,011 | ₩83,619 | ₩83,819 | -1.91% | 138.3만 |
|---|
| 2026.05.06 | ₩85,262 | ₩86,572 | ₩85,262 | ₩85,503 | +0.28% | 225.5만 |
|---|
| 2026.05.05 | ₩83,418 | ₩84,581 | ₩83,098 | ₩84,354 | +1.12% | 124.9만 |
|---|
| 2026.05.04 | ₩84,127 | ₩84,461 | ₩82,523 | ₩82,991 | -1.35% | 132.3만 |
|---|
| 2026.05.01 | ₩84,688 | ₩85,396 | ₩83,392 | ₩84,527 | -0.19% | 134.1만 |
|---|
| 2026.04.30 | ₩83,592 | ₩85,249 | ₩83,205 | ₩84,741 | +1.37% | 139만 |
|---|
| 2026.04.29 | ₩84,300 | ₩84,648 | ₩82,991 | ₩83,619 | -0.81% | 145.1만 |
|---|
| 2026.04.28 | ₩84,367 | ₩84,848 | ₩84,046 | ₩84,420 | +0.06% | 145.5만 |
|---|
| 2026.04.27 | ₩82,029 | ₩84,193 | ₩81,695 | ₩83,659 | +1.99% | 142.9만 |
|---|
| 2026.04.24 | ₩83,686 | ₩84,140 | ₩81,574 | ₩81,962 | -2.06% | 146.8만 |
|---|
| 2026.04.23 | ₩83,044 | ₩83,899 | ₩82,256 | ₩83,686 | +0.77% | 151.4만 |
|---|
| 2026.04.22 | ₩83,365 | ₩83,712 | ₩82,430 | ₩82,764 | -0.72% | 146.9만 |
|---|
| 2026.04.21 | ₩83,779 | ₩85,142 | ₩81,935 | ₩82,871 | -1.08% | 260.8만 |
|---|
| 2026.04.20 | ₩83,258 | ₩85,182 | ₩82,897 | ₩84,247 | +1.19% | 222.4만 |
|---|
| 2026.04.17 | ₩83,138 | ₩84,701 | ₩82,884 | ₩83,819 | +0.82% | 160.2만 |
|---|
| 2026.04.16 | ₩82,470 | ₩83,071 | ₩82,176 | ₩82,229 | -0.29% | 89.7만 |
|---|
| 2026.04.15 | ₩82,737 | ₩83,472 | ₩81,962 | ₩82,643 | -0.11% | 165.6만 |
|---|
| 2026.04.14 | ₩82,189 | ₩82,991 | ₩81,387 | ₩82,430 | +0.29% | 165.3만 |
|---|
| 2026.04.13 | ₩80,933 | ₩82,403 | ₩80,465 | ₩82,216 | +1.58% | 137.7만 |
|---|
| 2026.04.10 | ₩82,336 | ₩82,563 | ₩81,254 | ₩81,574 | -0.93% | 119.6만 |
|---|
| 2026.04.09 | ₩81,227 | ₩83,071 | ₩80,986 | ₩82,536 | +1.61% | 134.5만 |
|---|
| 2026.04.08 | ₩81,027 | ₩82,523 | ₩80,933 | ₩81,508 | +0.59% | 201.9만 |
|---|
| 2026.04.07 | ₩78,795 | ₩79,276 | ₩78,474 | ₩78,955 | +0.20% | 157.7만 |
|---|
| 2026.04.06 | ₩77,633 | ₩78,929 | ₩77,499 | ₩78,795 | +1.50% | 105.5만 |
|---|
| 2026.04.02 | ₩76,190 | ₩77,967 | ₩75,856 | ₩77,673 | +1.95% | 136.4만 |
|---|
| 2026.04.01 | ₩77,753 | ₩78,755 | ₩77,432 | ₩77,846 | +0.12% | 133.8만 |
|---|
| 2026.03.31 | ₩75,749 | ₩77,659 | ₩75,241 | ₩76,991 | +1.64% | 205.4만 |
|---|
| 2026.03.30 | ₩74,626 | ₩75,134 | ₩73,637 | ₩74,279 | -0.47% | 155.9만 |
|---|
| 2026.03.27 | ₩75,829 | ₩76,163 | ₩73,704 | ₩74,025 | -2.38% | 202.9만 |
|---|
| 2026.03.26 | ₩75,508 | ₩76,724 | ₩75,481 | ₩76,497 | +1.31% | 192.5만 |
|---|
| 2026.03.25 | ₩75,548 | ₩76,550 | ₩74,746 | ₩76,430 | +1.17% | 239.1만 |
|---|
| 2026.03.24 | ₩73,009 | ₩75,615 | ₩73,009 | ₩75,121 | +2.89% | 151.6만 |
|---|
| 2026.03.23 | ₩74,199 | ₩75,241 | ₩72,408 | ₩73,557 | -0.86% | 245.3만 |
|---|
| 2026.03.20 | ₩72,542 | ₩72,903 | ₩71,446 | ₩72,221 | -0.44% | 281만 |
|---|
| 2026.03.19 | ₩71,246 | ₩72,876 | ₩70,417 | ₩72,528 | +1.80% | 171.5만 |
|---|
| 2026.03.18 | ₩72,141 | ₩72,568 | ₩71,059 | ₩71,647 | -0.69% | 195.2만 |
|---|
| 2026.03.17 | ₩71,940 | ₩72,542 | ₩71,259 | ₩72,181 | +0.33% | 116.1만 |
|---|
| 2026.03.16 | ₩71,459 | ₩72,635 | ₩71,459 | ₩71,540 | +0.11% | 103만 |
|---|
| 2026.03.13 | ₩72,969 | ₩73,076 | ₩70,791 | ₩70,952 | -2.77% | 141.3만 |
|---|
| 2026.03.12 | ₩71,713 | ₩72,702 | ₩70,978 | ₩72,475 | +1.06% | 158만 |
|---|
| 2026.03.11 | ₩73,664 | ₩74,319 | ₩72,502 | ₩73,290 | -0.51% | 124.5만 |
|---|
| 2026.03.10 | ₩74,760 | ₩76,123 | ₩73,464 | ₩74,052 | -0.95% | 161.3만 |
|---|
| 2026.03.09 | ₩74,132 | ₩74,840 | ₩71,606 | ₩74,533 | +0.54% | 202.8만 |
|---|
| 2026.03.06 | ₩73,691 | ₩74,853 | ₩72,421 | ₩74,479 | +1.07% | 162.2만 |
|---|
| 2026.03.05 | ₩76,751 | ₩77,272 | ₩75,615 | ₩76,804 | +0.07% | 198만 |
|---|
| 2026.03.04 | ₩77,152 | ₩78,154 | ₩76,684 | ₩77,793 | +0.83% | 145.2만 |
|---|
| 2026.03.03 | ₩76,310 | ₩77,793 | ₩74,626 | ₩77,031 | +0.95% | 110.6만 |
|---|
| 2026.03.02 | ₩76,537 | ₩78,421 | ₩75,014 | ₩77,686 | +1.50% | 170.9만 |
|---|
| 2026.02.27 | ₩80,505 | ₩80,652 | ₩75,415 | ₩76,537 | -4.93% | 341만 |
|---|
| 2026.02.26 | ₩81,508 | ₩83,058 | ₩81,160 | ₩82,376 | +1.07% | 140.6만 |
|---|
| 2026.02.25 | ₩80,265 | ₩81,147 | ₩79,771 | ₩80,706 | +0.55% | 124.8만 |
|---|
| 2026.02.24 | ₩79,076 | ₩79,543 | ₩77,713 | ₩79,102 | +0.03% | 203.9만 |
|---|
| 2026.02.23 | ₩83,084 | ₩83,619 | ₩78,728 | ₩79,236 | -4.63% | 216.7만 |
|---|
| 2026.02.20 | ₩82,096 | ₩83,552 | ₩81,321 | ₩83,512 | +1.73% | 237.2만 |
|---|
| 2026.02.19 | ₩82,897 | ₩83,311 | ₩80,786 | ₩82,149 | -0.90% | 185만 |
|---|
| 2026.02.18 | ₩82,202 | ₩83,966 | ₩82,202 | ₩82,897 | +0.85% | 204.8만 |
|---|
| 2026.02.17 | ₩81,922 | ₩83,886 | ₩81,454 | ₩82,216 | +0.36% | 179.1만 |
|---|
| 2026.02.13 | ₩80,158 | ₩82,523 | ₩79,169 | ₩81,855 | +2.12% | 289.6만 |
|---|
| 2026.02.12 | ₩84,060 | ₩84,260 | ₩79,263 | ₩80,425 | -4.32% | 228.8만 |
|---|
| 2026.02.11 | ₩86,291 | ₩86,852 | ₩83,004 | ₩84,060 | -2.59% | 210.9만 |
|---|
| 2026.02.10 | ₩86,438 | ₩87,828 | ₩84,848 | ₩85,623 | -0.94% | 168.1만 |
|---|
| 2026.02.09 | ₩86,371 | ₩87,895 | ₩86,371 | ₩87,066 | +0.80% | 197만 |
|---|
| 2026.02.06 | ₩86,585 | ₩88,429 | ₩86,184 | ₩87,240 | +0.76% | 225.2만 |
|---|
| 2026.02.05 | ₩85,249 | ₩86,518 | ₩84,594 | ₩85,677 | +0.50% | 299.6만 |
|---|
| 2026.02.04 | ₩83,926 | ₩86,679 | ₩83,499 | ₩85,262 | +1.59% | 293.4만 |
|---|
| 2026.02.03 | ₩81,588 | ₩83,499 | ₩81,534 | ₩83,325 | +2.13% | 174.1만 |
|---|
| 2026.02.02 | ₩80,051 | ₩81,962 | ₩79,771 | ₩81,494 | +1.80% | 206.7만 |
|---|
| 2026.01.30 | ₩79,249 | ₩80,639 | ₩78,608 | ₩80,051 | +1.01% | 264.2만 |
|---|
| 2026.01.29 | ₩78,675 | ₩79,530 | ₩77,820 | ₩79,410 | +0.93% | 141.9만 |
|---|
| 2026.01.28 | ₩78,955 | ₩79,116 | ₩77,192 | ₩77,940 | -1.29% | 207.4만 |
|---|
| 2026.01.27 | ₩79,383 | ₩80,065 | ₩78,528 | ₩79,009 | -0.47% | 151.6만 |
|---|
| 2026.01.26 | ₩78,929 | ₩79,744 | ₩78,488 | ₩79,076 | +0.19% | 194.1만 |
|---|
| 2026.01.23 | ₩80,866 | ₩81,027 | ₩78,421 | ₩78,942 | -2.38% | 227.8만 |
|---|
| 2026.01.22 | ₩82,483 | ₩83,191 | ₩81,347 | ₩81,548 | -1.13% | 252.5만 |
|---|
| 2026.01.21 | ₩80,679 | ₩82,510 | ₩79,169 | ₩82,283 | +1.99% | 380.5만 |
|---|
| 2026.01.20 | ₩78,715 | ₩80,532 | ₩78,501 | ₩78,955 | +0.31% | 294.1만 |
|---|
| 2026.01.16 | ₩79,450 | ₩80,599 | ₩79,263 | ₩79,664 | +0.27% | 171.2만 |
|---|
| 2026.01.15 | ₩78,702 | ₩80,505 | ₩78,702 | ₩79,517 | +1.04% | 151.1만 |
|---|
| 2026.01.14 | ₩77,860 | ₩79,049 | ₩77,499 | ₩78,555 | +0.89% | 177.8만 |
|---|
| 2026.01.13 | ₩79,436 | ₩79,730 | ₩77,953 | ₩78,194 | -1.56% | 158.9만 |
|---|
| 2026.01.12 | ₩79,236 | ₩80,171 | ₩78,635 | ₩79,316 | +0.10% | 124.1만 |
|---|
| 2026.01.09 | ₩81,521 | ₩81,949 | ₩80,385 | ₩80,479 | -1.28% | 117만 |
|---|
| 2026.01.08 | ₩80,038 | ₩82,269 | ₩79,904 | ₩81,267 | +1.54% | 128.6만 |
|---|
| 2026.01.07 | ₩81,321 | ₩81,721 | ₩79,811 | ₩80,372 | -1.17% | 102.7만 |
|---|
| 2026.01.06 | ₩80,546 | ₩81,775 | ₩80,065 | ₩81,454 | +1.13% | 143.6만 |
|---|
| 2026.01.05 | ₩78,969 | ₩81,307 | ₩78,969 | ₩80,586 | +2.05% | 161.5만 |
|---|
| 2026.01.02 | ₩78,327 | ₩79,637 | ₩77,365 | ₩79,169 | +1.07% | 119.4만 |
|---|
| 2025.12.31 | ₩78,688 | ₩78,822 | ₩77,913 | ₩78,221 | -0.59% | 112.9만 |
|---|
| 2025.12.30 | ₩78,755 | ₩78,835 | ₩78,140 | ₩78,434 | -0.41% | 97.3만 |
|---|
| 2025.12.29 | ₩79,503 | ₩79,717 | ₩78,180 | ₩78,608 | -1.13% | 115.4만 |
|---|
| 2025.12.26 | ₩79,490 | ₩79,690 | ₩78,982 | ₩79,517 | +0.03% | 75.1만 |
|---|
| 2025.12.24 | ₩79,169 | ₩79,931 | ₩78,849 | ₩79,570 | +0.51% | 62.3만 |
|---|
| 2025.12.23 | ₩79,837 | ₩80,452 | ₩78,969 | ₩79,183 | -0.82% | 129.3만 |
|---|
| 2025.12.22 | ₩79,664 | ₩81,200 | ₩79,664 | ₩80,452 | +0.99% | 181.8만 |
|---|
| 2025.12.19 | ₩79,637 | ₩80,358 | ₩79,249 | ₩80,091 | +0.57% | 275.7만 |
|---|
| 2025.12.18 | ₩79,704 | ₩80,719 | ₩79,143 | ₩79,583 | -0.15% | 143.7만 |
|---|
| 2025.12.17 | ₩79,276 | ₩80,011 | ₩78,327 | ₩79,223 | -0.07% | 225.4만 |
|---|
| 2025.12.16 | ₩79,370 | ₩80,171 | ₩78,501 | ₩79,276 | -0.12% | 147.2만 |
|---|
| 2025.12.15 | ₩79,450 | ₩80,158 | ₩78,662 | ₩79,036 | -0.52% | 110.1만 |
|---|
| 2025.12.12 | ₩79,851 | ₩79,984 | ₩78,327 | ₩78,822 | -1.29% | 112.6만 |
|---|
| 2025.12.11 | ₩78,274 | ₩80,091 | ₩77,593 | ₩79,383 | +1.42% | 162.8만 |
|---|
| 2025.12.10 | ₩75,415 | ₩79,089 | ₩75,027 | ₩78,621 | +4.25% | 268.6만 |
|---|
| 2025.12.09 | ₩74,225 | ₩76,163 | ₩74,078 | ₩74,960 | +0.99% | 154.5만 |
|---|
| 2025.12.08 | ₩74,092 | ₩74,827 | ₩73,905 | ₩74,332 | +0.32% | 122.4만 |
|---|
| 2025.12.05 | ₩74,025 | ₩74,907 | ₩73,891 | ₩74,092 | +0.09% | 142.3만 |
|---|
| 2025.12.04 | ₩73,050 | ₩74,613 | ₩72,969 | ₩74,466 | +1.94% | 99.7만 |
|---|
| 2025.12.03 | ₩72,315 | ₩73,571 | ₩72,101 | ₩73,250 | +1.29% | 122.9만 |
|---|
| 2025.12.02 | ₩72,141 | ₩73,023 | ₩71,727 | ₩72,234 | +0.13% | 179.1만 |
|---|
| 2025.12.01 | ₩70,644 | ₩72,355 | ₩70,284 | ₩72,261 | +2.29% | 116.4만 |
|---|
| 2025.11.28 | ₩71,566 | ₩71,847 | ₩71,032 | ₩71,125 | -0.62% | 53.6만 |
|---|
| 2025.11.26 | ₩70,898 | ₩71,727 | ₩70,898 | ₩71,165 | +0.38% | 76.8만 |
|---|
| 2025.11.25 | ₩69,535 | ₩71,940 | ₩69,535 | ₩71,125 | +2.29% | 150.7만 |
|---|
| 2025.11.24 | ₩69,656 | ₩70,310 | ₩69,175 | ₩69,335 | -0.46% | 151.7만 |
|---|
| 2025.11.21 | ₩67,772 | ₩70,297 | ₩67,438 | ₩69,642 | +2.76% | 214.3만 |
|---|
| 2025.11.20 | ₩68,159 | ₩69,215 | ₩67,063 | ₩67,397 | -1.12% | 168.5만 |
|---|
| 2025.11.19 | ₩66,943 | ₩67,691 | ₩66,315 | ₩67,384 | +0.66% | 152.9만 |
|---|
| 2025.11.18 | ₩64,966 | ₩66,783 | ₩64,805 | ₩65,928 | +1.48% | 172.1만 |
|---|
| 2025.11.17 | ₩67,892 | ₩68,212 | ₩64,832 | ₩65,366 | -3.72% | 180.9만 |
|---|
| 2025.11.14 | ₩67,531 | ₩68,266 | ₩66,863 | ₩68,172 | +0.95% | 118.7만 |
|---|
| 2025.11.13 | ₩69,335 | ₩69,749 | ₩67,611 | ₩68,025 | -1.89% | 164.6만 |
|---|
| 2025.11.12 | ₩70,631 | ₩71,834 | ₩70,043 | ₩70,083 | -0.78% | 130.1만 |
|---|
| 2025.11.11 | ₩70,350 | ₩71,192 | ₩69,762 | ₩70,377 | +0.04% | 144.5만 |
|---|
| 2025.11.10 | ₩70,110 | ₩70,898 | ₩69,442 | ₩70,297 | +0.27% | 151.5만 |
|---|
| 2025.11.07 | ₩68,079 | ₩69,829 | ₩67,571 | ₩69,803 | +2.53% | 137.7만 |
|---|
| 2025.11.06 | ₩69,161 | ₩69,669 | ₩67,772 | ₩68,480 | -0.99% | 194.6만 |
|---|
| 2025.11.05 | ₩68,867 | ₩70,350 | ₩68,253 | ₩69,322 | +0.66% | 121.2만 |
|---|
| 2025.11.04 | ₩68,627 | ₩69,415 | ₩67,865 | ₩68,747 | +0.18% | 105.2만 |
|---|
| 2025.11.03 | ₩69,281 | ₩69,469 | ₩68,146 | ₩69,175 | -0.15% | 124.7만 |
|---|
| 2025.10.31 | ₩68,974 | ₩69,789 | ₩68,426 | ₩69,629 | +0.95% | 166.8만 |
|---|
| 2025.10.30 | ₩68,827 | ₩70,831 | ₩68,480 | ₩69,402 | +0.83% | 138.7만 |
|---|
| 2025.10.29 | ₩69,509 | ₩70,203 | ₩68,440 | ₩68,827 | -0.98% | 171.4만 |
|---|
| 2025.10.28 | ₩70,698 | ₩70,698 | ₩68,881 | ₩69,803 | -1.27% | 192.7만 |
|---|
| 2025.10.27 | ₩71,673 | ₩72,154 | ₩70,497 | ₩70,618 | -1.47% | 306.6만 |
|---|
| 2025.10.24 | ₩70,177 | ₩71,740 | ₩69,803 | ₩70,978 | +1.14% | 180.8만 |
|---|
| 2025.10.23 | ₩69,656 | ₩69,816 | ₩68,520 | ₩69,054 | -0.86% | 169.2만 |
|---|
| 2025.10.22 | ₩70,190 | ₩70,564 | ₩68,734 | ₩69,068 | -1.60% | 191만 |
|---|
| 2025.10.21 | ₩70,163 | ₩72,141 | ₩69,615 | ₩70,417 | +0.36% | 384.8만 |
|---|
| 2025.10.20 | ₩67,531 | ₩69,669 | ₩66,569 | ₩69,455 | +2.85% | 594.7만 |
|---|
| 2025.10.17 | ₩65,527 | ₩66,863 | ₩63,830 | ₩66,369 | +1.28% | 896.8만 |
|---|
| 2025.10.16 | ₩68,306 | ₩70,230 | ₩61,719 | ₩62,707 | -8.20% | 1074.2만 |
|---|
| 2025.10.15 | ₩73,971 | ₩74,319 | ₩71,553 | ₩72,194 | -2.40% | 152.6만 |
|---|
| 2025.10.14 | ₩71,246 | ₩74,573 | ₩71,246 | ₩73,851 | +3.66% | 141.2만 |
|---|
| 2025.10.13 | ₩71,393 | ₩72,114 | ₩70,898 | ₩71,940 | +0.77% | 141.3만 |
|---|
| 2025.10.10 | ₩74,920 | ₩75,147 | ₩69,843 | ₩69,950 | -6.63% | 129.5만 |
|---|