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 | ₩83,400 | ₩83,774 | ₩82,986 | ₩83,440 | +0.05% | 120.5만 |
| 2026.10.08 | ₩82,586 | ₩83,828 | ₩81,918 | ₩83,761 | +1.42% | 143.3만 |
| 2026.10.07 | ₩82,866 | ₩83,120 | ₩81,945 | ₩82,679 | -0.23% | 113만 |
| 2026.10.06 | ₩84,602 | ₩85,256 | ₩83,587 | ₩83,921 | -0.80% | 152.3만 |
| 2026.10.05 | ₩84,535 | ₩85,230 | ₩83,721 | ₩84,495 | -0.05% | 130.8만 |
| 2026.10.02 | ₩83,721 | ₩84,963 | ₩83,721 | ₩84,348 | +0.75% | 129.3만 |
| 2026.10.01 | ₩82,960 | ₩83,788 | ₩81,130 | ₩83,654 | +0.84% | 189.1만 |
| 2026.09.30 | ₩83,801 | ₩84,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,654 |
| -0.18% |
| 110.8만 |
| 2026.09.29 | ₩84,575 | ₩85,176 | ₩82,880 | ₩83,601 | -1.15% | 133.5만 |
|---|
| 2026.09.28 | ₩84,936 | ₩85,043 | ₩84,055 | ₩84,375 | -0.66% | 122.7만 |
|---|
| 2026.09.25 | ₩84,201 | ₩85,604 | ₩83,975 | ₩85,230 | +1.22% | 123.7만 |
|---|
| 2026.09.24 | ₩83,961 | ₩84,295 | ₩83,187 | ₩83,881 | -0.10% | 153.3만 |
|---|
| 2026.09.23 | ₩84,682 | ₩85,497 | ₩83,614 | ₩83,654 | -1.21% | 170.6만 |
|---|
| 2026.09.22 | ₩86,912 | ₩87,019 | ₩84,963 | ₩84,989 | -2.21% | 139.1만 |
|---|
| 2026.09.21 | ₩87,460 | ₩87,540 | ₩85,911 | ₩86,765 | -0.79% | 192.9만 |
|---|
| 2026.09.18 | ₩87,273 | ₩87,740 | ₩86,765 | ₩87,099 | -0.20% | 331.7만 |
|---|
| 2026.09.17 | ₩88,448 | ₩88,715 | ₩87,166 | ₩87,727 | -0.82% | 163.1만 |
|---|
| 2026.09.16 | ₩90,437 | ₩90,637 | ₩85,630 | ₩87,419 | -3.34% | 231.3만 |
|---|
| 2026.09.15 | ₩92,574 | ₩93,134 | ₩89,970 | ₩90,784 | -1.93% | 304.4만 |
|---|
| 2026.09.14 | ₩92,347 | ₩93,642 | ₩92,066 | ₩92,373 | +0.03% | 137.4만 |
|---|
| 2026.09.11 | ₩92,173 | ₩92,333 | ₩90,410 | ₩91,799 | -0.41% | 88.7만 |
|---|
| 2026.09.10 | ₩90,798 | ₩91,238 | ₩89,796 | ₩91,185 | +0.43% | 81.5만 |
|---|
| 2026.09.09 | ₩90,424 | ₩91,853 | ₩89,956 | ₩90,945 | +0.58% | 95.1만 |
|---|
| 2026.09.08 | ₩91,812 | ₩92,614 | ₩91,185 | ₩91,292 | -0.57% | 157만 |
|---|
| 2026.09.04 | ₩91,959 | ₩93,041 | ₩91,959 | ₩92,627 | +0.73% | 82.1만 |
|---|
| 2026.09.03 | ₩91,105 | ₩92,921 | ₩91,105 | ₩92,547 | +1.58% | 112.5만 |
|---|
| 2026.09.02 | ₩89,342 | ₩91,866 | ₩89,075 | ₩90,824 | +1.66% | 117.3만 |
|---|
| 2026.09.01 | ₩89,008 | ₩90,090 | ₩88,354 | ₩88,608 | -0.45% | 122.4만 |
|---|
| 2026.08.31 | ₩90,624 | ₩90,744 | ₩88,995 | ₩89,048 | -1.74% | 145.7만 |
|---|
| 2026.08.28 | ₩91,065 | ₩91,465 | ₩90,264 | ₩90,504 | -0.62% | 90.9만 |
|---|
| 2026.08.27 | ₩90,491 | ₩90,798 | ₩89,516 | ₩90,678 | +0.21% | 76.3만 |
|---|
| 2026.08.26 | ₩90,637 | ₩91,639 | ₩90,410 | ₩91,225 | +0.65% | 144.5만 |
|---|
| 2026.08.25 | ₩90,718 | ₩91,158 | ₩89,823 | ₩90,224 | -0.54% | 143.3만 |
|---|
| 2026.08.24 | ₩91,172 | ₩92,240 | ₩90,237 | ₩90,624 | -0.60% | 140.1만 |
|---|
| 2026.08.21 | ₩91,385 | ₩91,719 | ₩89,943 | ₩90,985 | -0.44% | 139.8만 |
|---|
| 2026.08.20 | ₩90,758 | ₩91,799 | ₩90,197 | ₩90,651 | -0.12% | 139.8만 |
|---|
| 2026.08.19 | ₩94,697 | ₩94,870 | ₩91,011 | ₩91,185 | -3.71% | 229.3만 |
|---|
| 2026.08.18 | ₩96,059 | ₩96,539 | ₩94,657 | ₩94,710 | -1.40% | 120.6만 |
|---|
| 2026.08.17 | ₩96,406 | ₩96,927 | ₩95,418 | ₩95,578 | -0.86% | 125.6만 |
|---|
| 2026.08.14 | ₩95,618 | ₩96,860 | ₩95,311 | ₩96,406 | +0.82% | 92.7만 |
|---|
| 2026.08.13 | ₩96,125 | ₩96,539 | ₩95,097 | ₩95,618 | -0.53% | 139.6만 |
|---|
| 2026.08.12 | ₩95,177 | ₩96,085 | ₩94,897 | ₩96,032 | +0.90% | 128.9만 |
|---|
| 2026.08.11 | ₩94,296 | ₩95,084 | ₩94,002 | ₩94,803 | +0.54% | 84만 |
|---|
| 2026.08.10 | ₩93,535 | ₩94,470 | ₩93,134 | ₩94,296 | +0.81% | 96.2만 |
|---|
| 2026.08.07 | ₩94,042 | ₩94,456 | ₩93,108 | ₩93,895 | -0.16% | 72.1만 |
|---|
| 2026.08.06 | ₩96,352 | ₩96,566 | ₩94,149 | ₩94,243 | -2.19% | 105.3만 |
|---|
| 2026.08.05 | ₩96,326 | ₩96,673 | ₩95,418 | ₩95,738 | -0.61% | 146만 |
|---|
| 2026.08.04 | ₩94,309 | ₩97,060 | ₩94,283 | ₩95,832 | +1.61% | 197.5만 |
|---|
| 2026.08.03 | ₩93,428 | ₩94,790 | ₩93,388 | ₩94,590 | +1.24% | 223.1만 |
|---|
| 2026.07.31 | ₩91,812 | ₩93,722 | ₩91,812 | ₩93,068 | +1.37% | 119.5만 |
|---|
| 2026.07.30 | ₩92,934 | ₩93,268 | ₩91,893 | ₩92,747 | -0.20% | 126.6만 |
|---|
| 2026.07.29 | ₩92,240 | ₩93,281 | ₩91,639 | ₩92,026 | -0.23% | 167.1만 |
|---|
| 2026.07.28 | ₩91,906 | ₩93,054 | ₩91,585 | ₩92,827 | +1.00% | 144.3만 |
|---|
| 2026.07.27 | ₩93,068 | ₩93,722 | ₩91,452 | ₩91,492 | -1.69% | 161.7만 |
|---|
| 2026.07.24 | ₩92,627 | ₩92,934 | ₩91,679 | ₩92,520 | -0.12% | 125.4만 |
|---|
| 2026.07.23 | ₩91,879 | ₩92,400 | ₩91,238 | ₩92,347 | +0.51% | 187만 |
|---|
| 2026.07.22 | ₩92,200 | ₩93,775 | ₩91,292 | ₩93,562 | +1.48% | 174.2만 |
|---|
| 2026.07.21 | ₩90,824 | ₩93,268 | ₩90,464 | ₩92,200 | +1.51% | 407.6만 |
|---|
| 2026.07.20 | ₩96,673 | ₩96,833 | ₩95,151 | ₩95,992 | -0.70% | 271.5만 |
|---|
| 2026.07.17 | ₩97,381 | ₩97,714 | ₩95,645 | ₩96,499 | -0.90% | 177.6만 |
|---|
| 2026.07.16 | ₩95,685 | ₩97,928 | ₩95,645 | ₩97,888 | +2.30% | 151.8만 |
|---|
| 2026.07.15 | ₩94,309 | ₩96,072 | ₩94,149 | ₩95,538 | +1.30% | 230.4만 |
|---|
| 2026.07.14 | ₩93,709 | ₩95,084 | ₩93,201 | ₩94,029 | +0.34% | 145.2만 |
|---|
| 2026.07.13 | ₩94,309 | ₩94,924 | ₩93,255 | ₩93,949 | -0.38% | 169.4만 |
|---|
| 2026.07.10 | ₩93,989 | ₩94,617 | ₩93,441 | ₩94,349 | +0.38% | 112.7만 |
|---|
| 2026.07.09 | ₩92,200 | ₩94,176 | ₩92,053 | ₩93,495 | +1.40% | 180.3만 |
|---|
| 2026.07.08 | ₩94,283 | ₩94,283 | ₩90,824 | ₩91,652 | -2.79% | 203.1만 |
|---|
| 2026.07.07 | ₩94,590 | ₩95,030 | ₩94,056 | ₩94,390 | -0.21% | 125.9만 |
|---|
| 2026.07.06 | ₩92,600 | ₩94,376 | ₩92,226 | ₩94,269 | +1.80% | 136.1만 |
|---|
| 2026.07.02 | ₩94,803 | ₩95,151 | ₩91,666 | ₩92,600 | -2.32% | 173.1만 |
|---|
| 2026.07.01 | ₩92,680 | ₩94,643 | ₩91,946 | ₩94,403 | +1.86% | 149.2만 |
|---|
| 2026.06.30 | ₩92,560 | ₩92,774 | ₩91,919 | ₩92,387 | -0.19% | 112.4만 |
|---|
| 2026.06.29 | ₩92,373 | ₩93,255 | ₩91,706 | ₩92,827 | +0.49% | 136만 |
|---|
| 2026.06.26 | ₩92,827 | ₩92,934 | ₩91,212 | ₩92,320 | -0.55% | 183.7만 |
|---|
| 2026.06.25 | ₩91,439 | ₩93,201 | ₩91,439 | ₩92,574 | +1.24% | 158.5만 |
|---|
| 2026.06.24 | ₩91,452 | ₩92,240 | ₩91,091 | ₩91,198 | -0.28% | 186.3만 |
|---|
| 2026.06.23 | ₩89,342 | ₩91,545 | ₩88,781 | ₩91,452 | +2.36% | 242.7만 |
|---|
| 2026.06.22 | ₩88,661 | ₩90,130 | ₩88,341 | ₩89,623 | +1.08% | 120.8만 |
|---|
| 2026.06.18 | ₩89,289 | ₩90,023 | ₩88,074 | ₩88,354 | -1.05% | 264.2만 |
|---|
| 2026.06.17 | ₩89,008 | ₩90,384 | ₩87,513 | ₩88,327 | -0.77% | 320.1만 |
|---|
| 2026.06.16 | ₩89,022 | ₩89,956 | ₩88,554 | ₩89,102 | +0.09% | 139.9만 |
|---|
| 2026.06.15 | ₩90,037 | ₩90,784 | ₩88,181 | ₩88,488 | -1.72% | 162.8만 |
|---|
| 2026.06.12 | ₩89,462 | ₩90,357 | ₩88,715 | ₩89,796 | +0.37% | 177.3만 |
|---|
| 2026.06.11 | ₩88,541 | ₩89,302 | ₩87,566 | ₩88,715 | +0.20% | 245.1만 |
|---|
| 2026.06.10 | ₩86,819 | ₩88,942 | ₩86,391 | ₩87,887 | +1.23% | 244.8만 |
|---|
| 2026.06.09 | ₩85,230 | ₩87,299 | ₩84,976 | ₩86,565 | +1.57% | 207.1만 |
|---|
| 2026.06.08 | ₩84,428 | ₩85,377 | ₩84,068 | ₩84,455 | +0.03% | 163.8만 |
|---|
| 2026.06.05 | ₩84,255 | ₩85,016 | ₩84,055 | ₩84,428 | +0.21% | 148.6만 |
|---|
| 2026.06.04 | ₩82,439 | ₩84,242 | ₩82,265 | ₩84,188 | +2.12% | 126.9만 |
|---|
| 2026.06.03 | ₩82,506 | ₩82,706 | ₩80,930 | ₩81,130 | -1.67% | 119.7만 |
|---|
| 2026.06.02 | ₩81,317 | ₩83,053 | ₩81,317 | ₩82,813 | +1.84% | 158.8만 |
|---|
| 2026.06.01 | ₩82,372 | ₩82,759 | ₩81,224 | ₩81,558 | -0.99% | 122만 |
|---|
| 2026.05.29 | ₩82,960 | ₩83,801 | ₩82,586 | ₩83,387 | +0.52% | 198.7만 |
|---|
| 2026.05.28 | ₩83,294 | ₩83,294 | ₩82,239 | ₩83,107 | -0.22% | 129.7만 |
|---|
| 2026.05.27 | ₩83,908 | ₩84,509 | ₩82,799 | ₩83,213 | -0.83% | 122.4만 |
|---|
| 2026.05.26 | ₩83,200 | ₩84,642 | ₩83,080 | ₩83,774 | +0.69% | 129.5만 |
|---|
| 2026.05.22 | ₩82,746 | ₩83,294 | ₩82,386 | ₩82,946 | +0.24% | 84.3만 |
|---|
| 2026.05.21 | ₩82,225 | ₩82,799 | ₩81,651 | ₩82,506 | +0.34% | 124.6만 |
|---|
| 2026.05.20 | ₩80,903 | ₩82,706 | ₩80,156 | ₩82,399 | +1.85% | 119.8만 |
|---|
| 2026.05.19 | ₩80,289 | ₩80,770 | ₩79,034 | ₩80,409 | +0.15% | 105.2만 |
|---|
| 2026.05.18 | ₩79,768 | ₩81,117 | ₩79,728 | ₩80,236 | +0.59% | 185만 |
|---|
| 2026.05.15 | ₩80,276 | ₩80,596 | ₩78,767 | ₩79,622 | -0.82% | 108.5만 |
|---|
| 2026.05.14 | ₩79,808 | ₩80,730 | ₩79,808 | ₩80,236 | +0.54% | 99.6만 |
|---|
| 2026.05.13 | ₩81,117 | ₩81,117 | ₩79,541 | ₩79,635 | -1.83% | 137.3만 |
|---|
| 2026.05.12 | ₩81,291 | ₩81,638 | ₩79,768 | ₩81,224 | -0.08% | 126.3만 |
|---|
| 2026.05.11 | ₩83,734 | ₩83,868 | ₩80,970 | ₩81,184 | -3.05% | 209.3만 |
|---|
| 2026.05.08 | ₩84,095 | ₩84,322 | ₩82,880 | ₩83,454 | -0.76% | 131.7만 |
|---|
| 2026.05.07 | ₩85,390 | ₩85,951 | ₩83,561 | ₩83,761 | -1.91% | 138.3만 |
|---|
| 2026.05.06 | ₩85,203 | ₩86,511 | ₩85,203 | ₩85,443 | +0.28% | 225.5만 |
|---|
| 2026.05.05 | ₩83,360 | ₩84,522 | ₩83,040 | ₩84,295 | +1.12% | 124.9만 |
|---|
| 2026.05.04 | ₩84,068 | ₩84,402 | ₩82,466 | ₩82,933 | -1.35% | 132.3만 |
|---|
| 2026.05.01 | ₩84,629 | ₩85,336 | ₩83,334 | ₩84,469 | -0.19% | 134.1만 |
|---|
| 2026.04.30 | ₩83,534 | ₩85,190 | ₩83,147 | ₩84,682 | +1.37% | 139만 |
|---|
| 2026.04.29 | ₩84,242 | ₩84,589 | ₩82,933 | ₩83,561 | -0.81% | 145.1만 |
|---|
| 2026.04.28 | ₩84,308 | ₩84,789 | ₩83,988 | ₩84,362 | +0.06% | 145.5만 |
|---|
| 2026.04.27 | ₩81,972 | ₩84,135 | ₩81,638 | ₩83,601 | +1.99% | 142.9만 |
|---|
| 2026.04.24 | ₩83,627 | ₩84,081 | ₩81,518 | ₩81,905 | -2.06% | 146.8만 |
|---|
| 2026.04.23 | ₩82,986 | ₩83,841 | ₩82,199 | ₩83,627 | +0.77% | 151.4만 |
|---|
| 2026.04.22 | ₩83,307 | ₩83,654 | ₩82,372 | ₩82,706 | -0.72% | 146.9만 |
|---|
| 2026.04.21 | ₩83,721 | ₩85,083 | ₩81,878 | ₩82,813 | -1.08% | 260.8만 |
|---|
| 2026.04.20 | ₩83,200 | ₩85,123 | ₩82,840 | ₩84,188 | +1.19% | 222.4만 |
|---|
| 2026.04.17 | ₩83,080 | ₩84,642 | ₩82,826 | ₩83,761 | +0.82% | 160.2만 |
|---|
| 2026.04.16 | ₩82,412 | ₩83,013 | ₩82,118 | ₩82,172 | -0.29% | 89.7만 |
|---|
| 2026.04.15 | ₩82,679 | ₩83,414 | ₩81,905 | ₩82,586 | -0.11% | 165.6만 |
|---|
| 2026.04.14 | ₩82,132 | ₩82,933 | ₩81,331 | ₩82,372 | +0.29% | 165.3만 |
|---|
| 2026.04.13 | ₩80,877 | ₩82,345 | ₩80,409 | ₩82,159 | +1.58% | 137.7만 |
|---|
| 2026.04.10 | ₩82,279 | ₩82,506 | ₩81,197 | ₩81,518 | -0.93% | 119.6만 |
|---|
| 2026.04.09 | ₩81,170 | ₩83,013 | ₩80,930 | ₩82,479 | +1.61% | 134.5만 |
|---|
| 2026.04.08 | ₩80,970 | ₩82,466 | ₩80,877 | ₩81,451 | +0.59% | 201.9만 |
|---|
| 2026.04.07 | ₩78,740 | ₩79,221 | ₩78,420 | ₩78,901 | +0.20% | 157.7만 |
|---|
| 2026.04.06 | ₩77,579 | ₩78,874 | ₩77,445 | ₩78,740 | +1.50% | 105.5만 |
|---|
| 2026.04.02 | ₩76,137 | ₩77,912 | ₩75,803 | ₩77,619 | +1.95% | 136.4만 |
|---|
| 2026.04.01 | ₩77,699 | ₩78,700 | ₩77,378 | ₩77,792 | +0.12% | 133.8만 |
|---|
| 2026.03.31 | ₩75,696 | ₩77,605 | ₩75,188 | ₩76,938 | +1.64% | 205.4만 |
|---|
| 2026.03.30 | ₩74,574 | ₩75,082 | ₩73,586 | ₩74,227 | -0.47% | 155.9만 |
|---|
| 2026.03.27 | ₩75,776 | ₩76,110 | ₩73,653 | ₩73,973 | -2.38% | 202.9만 |
|---|
| 2026.03.26 | ₩75,456 | ₩76,671 | ₩75,429 | ₩76,444 | +1.31% | 192.5만 |
|---|
| 2026.03.25 | ₩75,496 | ₩76,497 | ₩74,694 | ₩76,377 | +1.17% | 239.1만 |
|---|
| 2026.03.24 | ₩72,959 | ₩75,562 | ₩72,959 | ₩75,068 | +2.89% | 151.6만 |
|---|
| 2026.03.23 | ₩74,147 | ₩75,188 | ₩72,358 | ₩73,506 | -0.86% | 245.3만 |
|---|
| 2026.03.20 | ₩72,491 | ₩72,852 | ₩71,396 | ₩72,171 | -0.44% | 281만 |
|---|
| 2026.03.19 | ₩71,196 | ₩72,825 | ₩70,368 | ₩72,478 | +1.80% | 171.5만 |
|---|
| 2026.03.18 | ₩72,091 | ₩72,518 | ₩71,009 | ₩71,597 | -0.69% | 195.2만 |
|---|
| 2026.03.17 | ₩71,890 | ₩72,491 | ₩71,209 | ₩72,131 | +0.33% | 116.1만 |
|---|
| 2026.03.16 | ₩71,410 | ₩72,585 | ₩71,410 | ₩71,490 | +0.11% | 103만 |
|---|
| 2026.03.13 | ₩72,919 | ₩73,025 | ₩70,742 | ₩70,902 | -2.77% | 141.3만 |
|---|
| 2026.03.12 | ₩71,663 | ₩72,651 | ₩70,929 | ₩72,425 | +1.06% | 158만 |
|---|
| 2026.03.11 | ₩73,613 | ₩74,267 | ₩72,451 | ₩73,239 | -0.51% | 124.5만 |
|---|
| 2026.03.10 | ₩74,708 | ₩76,070 | ₩73,413 | ₩74,000 | -0.95% | 161.3만 |
|---|
| 2026.03.09 | ₩74,080 | ₩74,788 | ₩71,557 | ₩74,481 | +0.54% | 202.8만 |
|---|
| 2026.03.06 | ₩73,640 | ₩74,801 | ₩72,371 | ₩74,427 | +1.07% | 162.2만 |
|---|
| 2026.03.05 | ₩76,697 | ₩77,218 | ₩75,562 | ₩76,751 | +0.07% | 198만 |
|---|
| 2026.03.04 | ₩77,098 | ₩78,099 | ₩76,631 | ₩77,739 | +0.83% | 145.2만 |
|---|
| 2026.03.03 | ₩76,257 | ₩77,739 | ₩74,574 | ₩76,978 | +0.95% | 110.6만 |
|---|
| 2026.03.02 | ₩76,484 | ₩78,366 | ₩74,961 | ₩77,632 | +1.50% | 170.9만 |
|---|
| 2026.02.27 | ₩80,449 | ₩80,596 | ₩75,362 | ₩76,484 | -4.93% | 341만 |
|---|
| 2026.02.26 | ₩81,451 | ₩83,000 | ₩81,104 | ₩82,319 | +1.07% | 140.6만 |
|---|
| 2026.02.25 | ₩80,209 | ₩81,090 | ₩79,715 | ₩80,650 | +0.55% | 124.8만 |
|---|
| 2026.02.24 | ₩79,021 | ₩79,488 | ₩77,659 | ₩79,047 | +0.03% | 203.9만 |
|---|
| 2026.02.23 | ₩83,026 | ₩83,561 | ₩78,674 | ₩79,181 | -4.63% | 216.7만 |
|---|
| 2026.02.20 | ₩82,038 | ₩83,494 | ₩81,264 | ₩83,454 | +1.73% | 237.2만 |
|---|
| 2026.02.19 | ₩82,840 | ₩83,253 | ₩80,730 | ₩82,092 | -0.90% | 185만 |
|---|
| 2026.02.18 | ₩82,145 | ₩83,908 | ₩82,145 | ₩82,840 | +0.85% | 204.8만 |
|---|
| 2026.02.17 | ₩81,865 | ₩83,828 | ₩81,397 | ₩82,159 | +0.36% | 179.1만 |
|---|
| 2026.02.13 | ₩80,102 | ₩82,466 | ₩79,114 | ₩81,798 | +2.12% | 289.6만 |
|---|
| 2026.02.12 | ₩84,001 | ₩84,201 | ₩79,208 | ₩80,369 | -4.32% | 228.8만 |
|---|
| 2026.02.11 | ₩86,231 | ₩86,792 | ₩82,946 | ₩84,001 | -2.59% | 210.9만 |
|---|
| 2026.02.10 | ₩86,378 | ₩87,767 | ₩84,789 | ₩85,563 | -0.94% | 168.1만 |
|---|
| 2026.02.09 | ₩86,311 | ₩87,833 | ₩86,311 | ₩87,006 | +0.80% | 197만 |
|---|
| 2026.02.06 | ₩86,525 | ₩88,368 | ₩86,124 | ₩87,179 | +0.76% | 225.2만 |
|---|
| 2026.02.05 | ₩85,190 | ₩86,458 | ₩84,535 | ₩85,617 | +0.50% | 299.6만 |
|---|
| 2026.02.04 | ₩83,868 | ₩86,618 | ₩83,440 | ₩85,203 | +1.59% | 293.4만 |
|---|
| 2026.02.03 | ₩81,531 | ₩83,440 | ₩81,478 | ₩83,267 | +2.13% | 174.1만 |
|---|
| 2026.02.02 | ₩79,995 | ₩81,905 | ₩79,715 | ₩81,438 | +1.80% | 206.7만 |
|---|
| 2026.01.30 | ₩79,194 | ₩80,583 | ₩78,553 | ₩79,995 | +1.01% | 264.2만 |
|---|
| 2026.01.29 | ₩78,620 | ₩79,475 | ₩77,766 | ₩79,355 | +0.93% | 141.9만 |
|---|
| 2026.01.28 | ₩78,901 | ₩79,061 | ₩77,138 | ₩77,886 | -1.29% | 207.4만 |
|---|
| 2026.01.27 | ₩79,328 | ₩80,009 | ₩78,473 | ₩78,954 | -0.47% | 151.6만 |
|---|
| 2026.01.26 | ₩78,874 | ₩79,688 | ₩78,433 | ₩79,021 | +0.19% | 194.1만 |
|---|
| 2026.01.23 | ₩80,810 | ₩80,970 | ₩78,366 | ₩78,887 | -2.38% | 227.8만 |
|---|
| 2026.01.22 | ₩82,426 | ₩83,133 | ₩81,291 | ₩81,491 | -1.13% | 252.5만 |
|---|
| 2026.01.21 | ₩80,623 | ₩82,452 | ₩79,114 | ₩82,225 | +1.99% | 380.5만 |
|---|
| 2026.01.20 | ₩78,660 | ₩80,476 | ₩78,447 | ₩78,901 | +0.31% | 294.1만 |
|---|
| 2026.01.16 | ₩79,395 | ₩80,543 | ₩79,208 | ₩79,608 | +0.27% | 171.2만 |
|---|
| 2026.01.15 | ₩78,647 | ₩80,449 | ₩78,647 | ₩79,461 | +1.04% | 151.1만 |
|---|
| 2026.01.14 | ₩77,806 | ₩78,994 | ₩77,445 | ₩78,500 | +0.89% | 177.8만 |
|---|
| 2026.01.13 | ₩79,381 | ₩79,675 | ₩77,899 | ₩78,139 | -1.56% | 158.9만 |
|---|
| 2026.01.12 | ₩79,181 | ₩80,116 | ₩78,580 | ₩79,261 | +0.10% | 124.1만 |
|---|
| 2026.01.09 | ₩81,464 | ₩81,891 | ₩80,329 | ₩80,423 | -1.28% | 117만 |
|---|
| 2026.01.08 | ₩79,982 | ₩82,212 | ₩79,849 | ₩81,211 | +1.54% | 128.6만 |
|---|
| 2026.01.07 | ₩81,264 | ₩81,665 | ₩79,755 | ₩80,316 | -1.17% | 102.7만 |
|---|
| 2026.01.06 | ₩80,489 | ₩81,718 | ₩80,009 | ₩81,397 | +1.13% | 143.6만 |
|---|
| 2026.01.05 | ₩78,914 | ₩81,251 | ₩78,914 | ₩80,530 | +2.05% | 161.5만 |
|---|
| 2026.01.02 | ₩78,273 | ₩79,581 | ₩77,312 | ₩79,114 | +1.07% | 119.4만 |
|---|
| 2025.12.31 | ₩78,633 | ₩78,767 | ₩77,859 | ₩78,166 | -0.59% | 112.9만 |
|---|
| 2025.12.30 | ₩78,700 | ₩78,780 | ₩78,086 | ₩78,380 | -0.41% | 97.3만 |
|---|
| 2025.12.29 | ₩79,448 | ₩79,662 | ₩78,126 | ₩78,553 | -1.13% | 115.4만 |
|---|
| 2025.12.26 | ₩79,435 | ₩79,635 | ₩78,927 | ₩79,461 | +0.03% | 75.1만 |
|---|
| 2025.12.24 | ₩79,114 | ₩79,875 | ₩78,794 | ₩79,515 | +0.51% | 62.3만 |
|---|
| 2025.12.23 | ₩79,782 | ₩80,396 | ₩78,914 | ₩79,128 | -0.82% | 129.3만 |
|---|
| 2025.12.22 | ₩79,608 | ₩81,144 | ₩79,608 | ₩80,396 | +0.99% | 181.8만 |
|---|
| 2025.12.19 | ₩79,581 | ₩80,303 | ₩79,194 | ₩80,035 | +0.57% | 275.7만 |
|---|
| 2025.12.18 | ₩79,648 | ₩80,663 | ₩79,087 | ₩79,528 | -0.15% | 143.7만 |
|---|
| 2025.12.17 | ₩79,221 | ₩79,955 | ₩78,273 | ₩79,168 | -0.07% | 225.4만 |
|---|
| 2025.12.16 | ₩79,314 | ₩80,116 | ₩78,447 | ₩79,221 | -0.12% | 147.2만 |
|---|
| 2025.12.15 | ₩79,395 | ₩80,102 | ₩78,607 | ₩78,981 | -0.52% | 110.1만 |
|---|
| 2025.12.12 | ₩79,795 | ₩79,929 | ₩78,273 | ₩78,767 | -1.29% | 112.6만 |
|---|
| 2025.12.11 | ₩78,220 | ₩80,035 | ₩77,539 | ₩79,328 | +1.42% | 162.8만 |
|---|
| 2025.12.10 | ₩75,362 | ₩79,034 | ₩74,975 | ₩78,567 | +4.25% | 268.6만 |
|---|
| 2025.12.09 | ₩74,174 | ₩76,110 | ₩74,027 | ₩74,908 | +0.99% | 154.5만 |
|---|
| 2025.12.08 | ₩74,040 | ₩74,775 | ₩73,853 | ₩74,281 | +0.32% | 122.4만 |
|---|
| 2025.12.05 | ₩73,973 | ₩74,855 | ₩73,840 | ₩74,040 | +0.09% | 142.3만 |
|---|
| 2025.12.04 | ₩72,999 | ₩74,561 | ₩72,919 | ₩74,414 | +1.94% | 99.7만 |
|---|
| 2025.12.03 | ₩72,264 | ₩73,519 | ₩72,051 | ₩73,199 | +1.29% | 122.9만 |
|---|
| 2025.12.02 | ₩72,091 | ₩72,972 | ₩71,677 | ₩72,184 | +0.13% | 179.1만 |
|---|
| 2025.12.01 | ₩70,595 | ₩72,304 | ₩70,235 | ₩72,211 | +2.29% | 116.4만 |
|---|
| 2025.11.28 | ₩71,517 | ₩71,797 | ₩70,982 | ₩71,076 | -0.62% | 53.6만 |
|---|
| 2025.11.26 | ₩70,849 | ₩71,677 | ₩70,849 | ₩71,116 | +0.38% | 76.8만 |
|---|
| 2025.11.25 | ₩69,487 | ₩71,890 | ₩69,487 | ₩71,076 | +2.29% | 150.7만 |
|---|
| 2025.11.24 | ₩69,607 | ₩70,261 | ₩69,126 | ₩69,287 | -0.46% | 151.7만 |
|---|
| 2025.11.21 | ₩67,724 | ₩70,248 | ₩67,391 | ₩69,594 | +2.76% | 214.3만 |
|---|
| 2025.11.20 | ₩68,112 | ₩69,166 | ₩67,017 | ₩67,351 | -1.12% | 168.5만 |
|---|
| 2025.11.19 | ₩66,897 | ₩67,644 | ₩66,269 | ₩67,337 | +0.66% | 152.9만 |
|---|
| 2025.11.18 | ₩64,920 | ₩66,736 | ₩64,760 | ₩65,882 | +1.48% | 172.1만 |
|---|
| 2025.11.17 | ₩67,845 | ₩68,165 | ₩64,787 | ₩65,321 | -3.72% | 180.9만 |
|---|
| 2025.11.14 | ₩67,484 | ₩68,218 | ₩66,816 | ₩68,125 | +0.95% | 118.7만 |
|---|
| 2025.11.13 | ₩69,287 | ₩69,701 | ₩67,564 | ₩67,978 | -1.89% | 164.6만 |
|---|
| 2025.11.12 | ₩70,582 | ₩71,784 | ₩69,994 | ₩70,034 | -0.78% | 130.1만 |
|---|
| 2025.11.11 | ₩70,301 | ₩71,143 | ₩69,714 | ₩70,328 | +0.04% | 144.5만 |
|---|
| 2025.11.10 | ₩70,061 | ₩70,849 | ₩69,393 | ₩70,248 | +0.27% | 151.5만 |
|---|
| 2025.11.07 | ₩68,031 | ₩69,781 | ₩67,524 | ₩69,754 | +2.53% | 137.7만 |
|---|
| 2025.11.06 | ₩69,113 | ₩69,620 | ₩67,724 | ₩68,432 | -0.99% | 194.6만 |
|---|
| 2025.11.05 | ₩68,819 | ₩70,301 | ₩68,205 | ₩69,273 | +0.66% | 121.2만 |
|---|
| 2025.11.04 | ₩68,579 | ₩69,367 | ₩67,818 | ₩68,699 | +0.18% | 105.2만 |
|---|
| 2025.11.03 | ₩69,233 | ₩69,420 | ₩68,098 | ₩69,126 | -0.15% | 124.7만 |
|---|
| 2025.10.31 | ₩68,926 | ₩69,741 | ₩68,379 | ₩69,580 | +0.95% | 166.8만 |
|---|
| 2025.10.30 | ₩68,779 | ₩70,782 | ₩68,432 | ₩69,353 | +0.83% | 138.7만 |
|---|
| 2025.10.29 | ₩69,460 | ₩70,155 | ₩68,392 | ₩68,779 | -0.98% | 171.4만 |
|---|
| 2025.10.28 | ₩70,649 | ₩70,649 | ₩68,833 | ₩69,754 | -1.27% | 192.7만 |
|---|
| 2025.10.27 | ₩71,623 | ₩72,104 | ₩70,448 | ₩70,568 | -1.47% | 306.6만 |
|---|
| 2025.10.24 | ₩70,128 | ₩71,690 | ₩69,754 | ₩70,929 | +1.14% | 180.8만 |
|---|
| 2025.10.23 | ₩69,607 | ₩69,767 | ₩68,472 | ₩69,006 | -0.86% | 169.2만 |
|---|
| 2025.10.22 | ₩70,141 | ₩70,515 | ₩68,686 | ₩69,020 | -1.60% | 191만 |
|---|
| 2025.10.21 | ₩70,115 | ₩72,091 | ₩69,567 | ₩70,368 | +0.36% | 384.8만 |
|---|
| 2025.10.20 | ₩67,484 | ₩69,620 | ₩66,523 | ₩69,407 | +2.85% | 594.7만 |
|---|
| 2025.10.17 | ₩65,481 | ₩66,816 | ₩63,785 | ₩66,322 | +1.28% | 896.8만 |
|---|
| 2025.10.16 | ₩68,258 | ₩70,181 | ₩61,676 | ₩62,664 | -8.20% | 1074.2만 |
|---|
| 2025.10.15 | ₩73,920 | ₩74,267 | ₩71,503 | ₩72,144 | -2.40% | 152.6만 |
|---|
| 2025.10.14 | ₩71,196 | ₩74,521 | ₩71,196 | ₩73,800 | +3.66% | 141.2만 |
|---|
| 2025.10.13 | ₩71,343 | ₩72,064 | ₩70,849 | ₩71,890 | +0.77% | 141.3만 |
|---|
| 2025.10.10 | ₩74,868 | ₩75,095 | ₩69,794 | ₩69,901 | -6.63% | 129.5만 |
|---|