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 | ₩83,351 | ₩83,725 | ₩82,937 | ₩83,391 | +0.05% | 120.5만 |
| 2026.10.08 | ₩82,537 | ₩83,778 | ₩81,870 | ₩83,711 | +1.42% | 143.3만 |
| 2026.10.07 | ₩82,817 | ₩83,071 | ₩81,896 | ₩82,630 | -0.23% | 113만 |
| 2026.10.06 | ₩84,552 | ₩85,206 | ₩83,538 | ₩83,871 | -0.80% | 152.3만 |
| 2026.10.05 | ₩84,485 | ₩85,179 | ₩83,671 | ₩84,445 | -0.05% | 130.8만 |
| 2026.10.02 | ₩83,671 | ₩84,912 | ₩83,671 | ₩84,298 | +0.75% | 129.3만 |
| 2026.10.01 | ₩82,911 | ₩83,738 | ₩81,082 | ₩83,605 | +0.84% | 189.1만 |
| 2026.09.30 | ₩83,751 | ₩84,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,605 |
| -0.18% |
| 110.8만 |
| 2026.09.29 | ₩84,525 | ₩85,126 | ₩82,831 | ₩83,551 | -1.15% | 133.5만 |
|---|
| 2026.09.28 | ₩84,886 | ₩84,992 | ₩84,005 | ₩84,325 | -0.66% | 122.7만 |
|---|
| 2026.09.25 | ₩84,152 | ₩85,553 | ₩83,925 | ₩85,179 | +1.22% | 123.7만 |
|---|
| 2026.09.24 | ₩83,911 | ₩84,245 | ₩83,137 | ₩83,831 | -0.10% | 153.3만 |
|---|
| 2026.09.23 | ₩84,632 | ₩85,446 | ₩83,565 | ₩83,605 | -1.21% | 170.6만 |
|---|
| 2026.09.22 | ₩86,861 | ₩86,967 | ₩84,912 | ₩84,939 | -2.21% | 139.1만 |
|---|
| 2026.09.21 | ₩87,408 | ₩87,488 | ₩85,860 | ₩86,714 | -0.79% | 192.9만 |
|---|
| 2026.09.18 | ₩87,221 | ₩87,688 | ₩86,714 | ₩87,047 | -0.20% | 331.7만 |
|---|
| 2026.09.17 | ₩88,395 | ₩88,662 | ₩87,114 | ₩87,675 | -0.82% | 163.1만 |
|---|
| 2026.09.16 | ₩90,384 | ₩90,584 | ₩85,580 | ₩87,368 | -3.34% | 231.3만 |
|---|
| 2026.09.15 | ₩92,519 | ₩93,079 | ₩89,917 | ₩90,731 | -1.93% | 304.4만 |
|---|
| 2026.09.14 | ₩92,292 | ₩93,586 | ₩92,012 | ₩92,319 | +0.03% | 137.4만 |
|---|
| 2026.09.11 | ₩92,118 | ₩92,279 | ₩90,357 | ₩91,745 | -0.41% | 88.7만 |
|---|
| 2026.09.10 | ₩90,744 | ₩91,184 | ₩89,743 | ₩91,131 | +0.43% | 81.5만 |
|---|
| 2026.09.09 | ₩90,370 | ₩91,798 | ₩89,903 | ₩90,891 | +0.58% | 95.1만 |
|---|
| 2026.09.08 | ₩91,758 | ₩92,559 | ₩91,131 | ₩91,238 | -0.57% | 157만 |
|---|
| 2026.09.04 | ₩91,905 | ₩92,986 | ₩91,905 | ₩92,572 | +0.73% | 82.1만 |
|---|
| 2026.09.03 | ₩91,051 | ₩92,866 | ₩91,051 | ₩92,492 | +1.58% | 112.5만 |
|---|
| 2026.09.02 | ₩89,289 | ₩91,812 | ₩89,022 | ₩90,771 | +1.66% | 117.3만 |
|---|
| 2026.09.01 | ₩88,956 | ₩90,037 | ₩88,302 | ₩88,555 | -0.45% | 122.4만 |
|---|
| 2026.08.31 | ₩90,570 | ₩90,691 | ₩88,942 | ₩88,996 | -1.74% | 145.7만 |
|---|
| 2026.08.28 | ₩91,011 | ₩91,411 | ₩90,210 | ₩90,450 | -0.62% | 90.9만 |
|---|
| 2026.08.27 | ₩90,437 | ₩90,744 | ₩89,463 | ₩90,624 | +0.21% | 76.3만 |
|---|
| 2026.08.26 | ₩90,584 | ₩91,585 | ₩90,357 | ₩91,171 | +0.65% | 144.5만 |
|---|
| 2026.08.25 | ₩90,664 | ₩91,104 | ₩89,770 | ₩90,170 | -0.54% | 143.3만 |
|---|
| 2026.08.24 | ₩91,118 | ₩92,185 | ₩90,183 | ₩90,570 | -0.60% | 140.1만 |
|---|
| 2026.08.21 | ₩91,331 | ₩91,665 | ₩89,890 | ₩90,931 | -0.44% | 139.8만 |
|---|
| 2026.08.20 | ₩90,704 | ₩91,745 | ₩90,143 | ₩90,597 | -0.12% | 139.8만 |
|---|
| 2026.08.19 | ₩94,641 | ₩94,814 | ₩90,957 | ₩91,131 | -3.71% | 229.3만 |
|---|
| 2026.08.18 | ₩96,002 | ₩96,482 | ₩94,601 | ₩94,654 | -1.40% | 120.6만 |
|---|
| 2026.08.17 | ₩96,349 | ₩96,869 | ₩95,361 | ₩95,521 | -0.86% | 125.6만 |
|---|
| 2026.08.14 | ₩95,561 | ₩96,802 | ₩95,254 | ₩96,349 | +0.82% | 92.7만 |
|---|
| 2026.08.13 | ₩96,068 | ₩96,482 | ₩95,041 | ₩95,561 | -0.53% | 139.6만 |
|---|
| 2026.08.12 | ₩95,121 | ₩96,028 | ₩94,841 | ₩95,975 | +0.90% | 128.9만 |
|---|
| 2026.08.11 | ₩94,240 | ₩95,028 | ₩93,947 | ₩94,747 | +0.54% | 84만 |
|---|
| 2026.08.10 | ₩93,480 | ₩94,414 | ₩93,079 | ₩94,240 | +0.81% | 96.2만 |
|---|
| 2026.08.07 | ₩93,987 | ₩94,400 | ₩93,053 | ₩93,840 | -0.16% | 72.1만 |
|---|
| 2026.08.06 | ₩96,295 | ₩96,509 | ₩94,093 | ₩94,187 | -2.19% | 105.3만 |
|---|
| 2026.08.05 | ₩96,269 | ₩96,616 | ₩95,361 | ₩95,681 | -0.61% | 146만 |
|---|
| 2026.08.04 | ₩94,254 | ₩97,003 | ₩94,227 | ₩95,775 | +1.61% | 197.5만 |
|---|
| 2026.08.03 | ₩93,373 | ₩94,734 | ₩93,333 | ₩94,534 | +1.24% | 223.1만 |
|---|
| 2026.07.31 | ₩91,758 | ₩93,666 | ₩91,758 | ₩93,013 | +1.37% | 119.5만 |
|---|
| 2026.07.30 | ₩92,879 | ₩93,213 | ₩91,838 | ₩92,692 | -0.20% | 126.6만 |
|---|
| 2026.07.29 | ₩92,185 | ₩93,226 | ₩91,585 | ₩91,972 | -0.23% | 167.1만 |
|---|
| 2026.07.28 | ₩91,852 | ₩92,999 | ₩91,531 | ₩92,772 | +1.00% | 144.3만 |
|---|
| 2026.07.27 | ₩93,013 | ₩93,666 | ₩91,398 | ₩91,438 | -1.69% | 161.7만 |
|---|
| 2026.07.24 | ₩92,572 | ₩92,879 | ₩91,625 | ₩92,465 | -0.12% | 125.4만 |
|---|
| 2026.07.23 | ₩91,825 | ₩92,345 | ₩91,184 | ₩92,292 | +0.51% | 187만 |
|---|
| 2026.07.22 | ₩92,145 | ₩93,720 | ₩91,238 | ₩93,506 | +1.48% | 174.2만 |
|---|
| 2026.07.21 | ₩90,771 | ₩93,213 | ₩90,410 | ₩92,145 | +1.51% | 407.6만 |
|---|
| 2026.07.20 | ₩96,616 | ₩96,776 | ₩95,094 | ₩95,935 | -0.70% | 271.5만 |
|---|
| 2026.07.17 | ₩97,323 | ₩97,657 | ₩95,588 | ₩96,442 | -0.90% | 177.6만 |
|---|
| 2026.07.16 | ₩95,628 | ₩97,870 | ₩95,588 | ₩97,830 | +2.30% | 151.8만 |
|---|
| 2026.07.15 | ₩94,254 | ₩96,015 | ₩94,093 | ₩95,481 | +1.30% | 230.4만 |
|---|
| 2026.07.14 | ₩93,653 | ₩95,028 | ₩93,146 | ₩93,973 | +0.34% | 145.2만 |
|---|
| 2026.07.13 | ₩94,254 | ₩94,867 | ₩93,199 | ₩93,893 | -0.38% | 169.4만 |
|---|
| 2026.07.10 | ₩93,933 | ₩94,561 | ₩93,386 | ₩94,294 | +0.38% | 112.7만 |
|---|
| 2026.07.09 | ₩92,145 | ₩94,120 | ₩91,998 | ₩93,440 | +1.40% | 180.3만 |
|---|
| 2026.07.08 | ₩94,227 | ₩94,227 | ₩90,771 | ₩91,598 | -2.79% | 203.1만 |
|---|
| 2026.07.07 | ₩94,534 | ₩94,974 | ₩94,000 | ₩94,334 | -0.21% | 125.9만 |
|---|
| 2026.07.06 | ₩92,545 | ₩94,320 | ₩92,172 | ₩94,214 | +1.80% | 136.1만 |
|---|
| 2026.07.02 | ₩94,747 | ₩95,094 | ₩91,611 | ₩92,545 | -2.32% | 173.1만 |
|---|
| 2026.07.01 | ₩92,626 | ₩94,587 | ₩91,892 | ₩94,347 | +1.86% | 149.2만 |
|---|
| 2026.06.30 | ₩92,505 | ₩92,719 | ₩91,865 | ₩92,332 | -0.19% | 112.4만 |
|---|
| 2026.06.29 | ₩92,319 | ₩93,199 | ₩91,651 | ₩92,772 | +0.49% | 136만 |
|---|
| 2026.06.26 | ₩92,772 | ₩92,879 | ₩91,158 | ₩92,265 | -0.55% | 183.7만 |
|---|
| 2026.06.25 | ₩91,385 | ₩93,146 | ₩91,385 | ₩92,519 | +1.24% | 158.5만 |
|---|
| 2026.06.24 | ₩91,398 | ₩92,185 | ₩91,038 | ₩91,144 | -0.28% | 186.3만 |
|---|
| 2026.06.23 | ₩89,289 | ₩91,491 | ₩88,729 | ₩91,398 | +2.36% | 242.7만 |
|---|
| 2026.06.22 | ₩88,609 | ₩90,077 | ₩88,289 | ₩89,570 | +1.08% | 120.8만 |
|---|
| 2026.06.18 | ₩89,236 | ₩89,970 | ₩88,022 | ₩88,302 | -1.05% | 264.2만 |
|---|
| 2026.06.17 | ₩88,956 | ₩90,330 | ₩87,461 | ₩88,275 | -0.77% | 320.1만 |
|---|
| 2026.06.16 | ₩88,969 | ₩89,903 | ₩88,502 | ₩89,049 | +0.09% | 139.9만 |
|---|
| 2026.06.15 | ₩89,983 | ₩90,731 | ₩88,128 | ₩88,435 | -1.72% | 162.8만 |
|---|
| 2026.06.12 | ₩89,409 | ₩90,304 | ₩88,662 | ₩89,743 | +0.37% | 177.3만 |
|---|
| 2026.06.11 | ₩88,489 | ₩89,249 | ₩87,515 | ₩88,662 | +0.20% | 245.1만 |
|---|
| 2026.06.10 | ₩86,767 | ₩88,889 | ₩86,340 | ₩87,835 | +1.23% | 244.8만 |
|---|
| 2026.06.09 | ₩85,179 | ₩87,248 | ₩84,926 | ₩86,514 | +1.57% | 207.1만 |
|---|
| 2026.06.08 | ₩84,379 | ₩85,326 | ₩84,018 | ₩84,405 | +0.03% | 163.8만 |
|---|
| 2026.06.05 | ₩84,205 | ₩84,966 | ₩84,005 | ₩84,379 | +0.21% | 148.6만 |
|---|
| 2026.06.04 | ₩82,390 | ₩84,192 | ₩82,217 | ₩84,138 | +2.12% | 126.9만 |
|---|
| 2026.06.03 | ₩82,457 | ₩82,657 | ₩80,882 | ₩81,082 | -1.67% | 119.7만 |
|---|
| 2026.06.02 | ₩81,269 | ₩83,004 | ₩81,269 | ₩82,764 | +1.84% | 158.8만 |
|---|
| 2026.06.01 | ₩82,323 | ₩82,710 | ₩81,176 | ₩81,509 | -0.99% | 122만 |
|---|
| 2026.05.29 | ₩82,911 | ₩83,751 | ₩82,537 | ₩83,338 | +0.52% | 198.7만 |
|---|
| 2026.05.28 | ₩83,244 | ₩83,244 | ₩82,190 | ₩83,057 | -0.22% | 129.7만 |
|---|
| 2026.05.27 | ₩83,858 | ₩84,459 | ₩82,750 | ₩83,164 | -0.83% | 122.4만 |
|---|
| 2026.05.26 | ₩83,151 | ₩84,592 | ₩83,031 | ₩83,725 | +0.69% | 129.5만 |
|---|
| 2026.05.22 | ₩82,697 | ₩83,244 | ₩82,337 | ₩82,897 | +0.24% | 84.3만 |
|---|
| 2026.05.21 | ₩82,177 | ₩82,750 | ₩81,603 | ₩82,457 | +0.34% | 124.6만 |
|---|
| 2026.05.20 | ₩80,856 | ₩82,657 | ₩80,108 | ₩82,350 | +1.85% | 119.8만 |
|---|
| 2026.05.19 | ₩80,242 | ₩80,722 | ₩78,987 | ₩80,362 | +0.15% | 105.2만 |
|---|
| 2026.05.18 | ₩79,721 | ₩81,069 | ₩79,681 | ₩80,188 | +0.59% | 185만 |
|---|
| 2026.05.15 | ₩80,228 | ₩80,549 | ₩78,720 | ₩79,574 | -0.82% | 108.5만 |
|---|
| 2026.05.14 | ₩79,761 | ₩80,682 | ₩79,761 | ₩80,188 | +0.54% | 99.6만 |
|---|
| 2026.05.13 | ₩81,069 | ₩81,069 | ₩79,494 | ₩79,588 | -1.83% | 137.3만 |
|---|
| 2026.05.12 | ₩81,243 | ₩81,589 | ₩79,721 | ₩81,176 | -0.08% | 126.3만 |
|---|
| 2026.05.11 | ₩83,685 | ₩83,818 | ₩80,922 | ₩81,136 | -3.05% | 209.3만 |
|---|
| 2026.05.08 | ₩84,045 | ₩84,272 | ₩82,831 | ₩83,404 | -0.76% | 131.7만 |
|---|
| 2026.05.07 | ₩85,339 | ₩85,900 | ₩83,511 | ₩83,711 | -1.91% | 138.3만 |
|---|
| 2026.05.06 | ₩85,153 | ₩86,460 | ₩85,153 | ₩85,393 | +0.28% | 225.5만 |
|---|
| 2026.05.05 | ₩83,311 | ₩84,472 | ₩82,991 | ₩84,245 | +1.12% | 124.9만 |
|---|
| 2026.05.04 | ₩84,018 | ₩84,352 | ₩82,417 | ₩82,884 | -1.35% | 132.3만 |
|---|
| 2026.05.01 | ₩84,579 | ₩85,286 | ₩83,284 | ₩84,419 | -0.19% | 134.1만 |
|---|
| 2026.04.30 | ₩83,484 | ₩85,139 | ₩83,097 | ₩84,632 | +1.37% | 139만 |
|---|
| 2026.04.29 | ₩84,192 | ₩84,539 | ₩82,884 | ₩83,511 | -0.81% | 145.1만 |
|---|
| 2026.04.28 | ₩84,258 | ₩84,739 | ₩83,938 | ₩84,312 | +0.06% | 145.5만 |
|---|
| 2026.04.27 | ₩81,923 | ₩84,085 | ₩81,589 | ₩83,551 | +1.99% | 142.9만 |
|---|
| 2026.04.24 | ₩83,578 | ₩84,032 | ₩81,469 | ₩81,856 | -2.06% | 146.8만 |
|---|
| 2026.04.23 | ₩82,937 | ₩83,791 | ₩82,150 | ₩83,578 | +0.77% | 151.4만 |
|---|
| 2026.04.22 | ₩83,258 | ₩83,605 | ₩82,323 | ₩82,657 | -0.72% | 146.9만 |
|---|
| 2026.04.21 | ₩83,671 | ₩85,032 | ₩81,830 | ₩82,764 | -1.08% | 260.8만 |
|---|
| 2026.04.20 | ₩83,151 | ₩85,072 | ₩82,791 | ₩84,138 | +1.19% | 222.4만 |
|---|
| 2026.04.17 | ₩83,031 | ₩84,592 | ₩82,777 | ₩83,711 | +0.82% | 160.2만 |
|---|
| 2026.04.16 | ₩82,363 | ₩82,964 | ₩82,070 | ₩82,123 | -0.29% | 89.7만 |
|---|
| 2026.04.15 | ₩82,630 | ₩83,364 | ₩81,856 | ₩82,537 | -0.11% | 165.6만 |
|---|
| 2026.04.14 | ₩82,083 | ₩82,884 | ₩81,283 | ₩82,323 | +0.29% | 165.3만 |
|---|
| 2026.04.13 | ₩80,829 | ₩82,297 | ₩80,362 | ₩82,110 | +1.58% | 137.7만 |
|---|
| 2026.04.10 | ₩82,230 | ₩82,457 | ₩81,149 | ₩81,469 | -0.93% | 119.6만 |
|---|
| 2026.04.09 | ₩81,122 | ₩82,964 | ₩80,882 | ₩82,430 | +1.61% | 134.5만 |
|---|
| 2026.04.08 | ₩80,922 | ₩82,417 | ₩80,829 | ₩81,403 | +0.59% | 201.9만 |
|---|
| 2026.04.07 | ₩78,694 | ₩79,174 | ₩78,373 | ₩78,854 | +0.20% | 157.7만 |
|---|
| 2026.04.06 | ₩77,533 | ₩78,827 | ₩77,399 | ₩78,694 | +1.50% | 105.5만 |
|---|
| 2026.04.02 | ₩76,091 | ₩77,866 | ₩75,758 | ₩77,573 | +1.95% | 136.4만 |
|---|
| 2026.04.01 | ₩77,653 | ₩78,654 | ₩77,333 | ₩77,746 | +0.12% | 133.8만 |
|---|
| 2026.03.31 | ₩75,651 | ₩77,559 | ₩75,144 | ₩76,892 | +1.64% | 205.4만 |
|---|
| 2026.03.30 | ₩74,530 | ₩75,037 | ₩73,543 | ₩74,183 | -0.47% | 155.9만 |
|---|
| 2026.03.27 | ₩75,731 | ₩76,065 | ₩73,609 | ₩73,930 | -2.38% | 202.9만 |
|---|
| 2026.03.26 | ₩75,411 | ₩76,625 | ₩75,384 | ₩76,398 | +1.31% | 192.5만 |
|---|
| 2026.03.25 | ₩75,451 | ₩76,452 | ₩74,650 | ₩76,332 | +1.17% | 239.1만 |
|---|
| 2026.03.24 | ₩72,915 | ₩75,518 | ₩72,915 | ₩75,024 | +2.89% | 151.6만 |
|---|
| 2026.03.23 | ₩74,103 | ₩75,144 | ₩72,315 | ₩73,463 | -0.86% | 245.3만 |
|---|
| 2026.03.20 | ₩72,448 | ₩72,809 | ₩71,354 | ₩72,128 | -0.44% | 281만 |
|---|
| 2026.03.19 | ₩71,154 | ₩72,782 | ₩70,327 | ₩72,435 | +1.80% | 171.5만 |
|---|
| 2026.03.18 | ₩72,048 | ₩72,475 | ₩70,967 | ₩71,554 | -0.69% | 195.2만 |
|---|
| 2026.03.17 | ₩71,848 | ₩72,448 | ₩71,167 | ₩72,088 | +0.33% | 116.1만 |
|---|
| 2026.03.16 | ₩71,367 | ₩72,542 | ₩71,367 | ₩71,448 | +0.11% | 103만 |
|---|
| 2026.03.13 | ₩72,875 | ₩72,982 | ₩70,700 | ₩70,860 | -2.77% | 141.3만 |
|---|
| 2026.03.12 | ₩71,621 | ₩72,609 | ₩70,887 | ₩72,382 | +1.06% | 158만 |
|---|
| 2026.03.11 | ₩73,569 | ₩74,223 | ₩72,408 | ₩73,196 | -0.51% | 124.5만 |
|---|
| 2026.03.10 | ₩74,664 | ₩76,025 | ₩73,369 | ₩73,956 | -0.95% | 161.3만 |
|---|
| 2026.03.09 | ₩74,036 | ₩74,744 | ₩71,514 | ₩74,437 | +0.54% | 202.8만 |
|---|
| 2026.03.06 | ₩73,596 | ₩74,757 | ₩72,328 | ₩74,383 | +1.07% | 162.2만 |
|---|
| 2026.03.05 | ₩76,652 | ₩77,172 | ₩75,518 | ₩76,705 | +0.07% | 198만 |
|---|
| 2026.03.04 | ₩77,052 | ₩78,053 | ₩76,585 | ₩77,693 | +0.83% | 145.2만 |
|---|
| 2026.03.03 | ₩76,212 | ₩77,693 | ₩74,530 | ₩76,932 | +0.95% | 110.6만 |
|---|
| 2026.03.02 | ₩76,438 | ₩78,320 | ₩74,917 | ₩77,586 | +1.50% | 170.9만 |
|---|
| 2026.02.27 | ₩80,402 | ₩80,549 | ₩75,317 | ₩76,438 | -4.93% | 341만 |
|---|
| 2026.02.26 | ₩81,403 | ₩82,951 | ₩81,056 | ₩82,270 | +1.07% | 140.6만 |
|---|
| 2026.02.25 | ₩80,162 | ₩81,042 | ₩79,668 | ₩80,602 | +0.55% | 124.8만 |
|---|
| 2026.02.24 | ₩78,974 | ₩79,441 | ₩77,613 | ₩79,001 | +0.03% | 203.9만 |
|---|
| 2026.02.23 | ₩82,977 | ₩83,511 | ₩78,627 | ₩79,134 | -4.63% | 216.7만 |
|---|
| 2026.02.20 | ₩81,990 | ₩83,444 | ₩81,216 | ₩83,404 | +1.73% | 237.2만 |
|---|
| 2026.02.19 | ₩82,791 | ₩83,204 | ₩80,682 | ₩82,043 | -0.90% | 185만 |
|---|
| 2026.02.18 | ₩82,097 | ₩83,858 | ₩82,097 | ₩82,791 | +0.85% | 204.8만 |
|---|
| 2026.02.17 | ₩81,816 | ₩83,778 | ₩81,349 | ₩82,110 | +0.36% | 179.1만 |
|---|
| 2026.02.13 | ₩80,055 | ₩82,417 | ₩79,067 | ₩81,750 | +2.12% | 289.6만 |
|---|
| 2026.02.12 | ₩83,952 | ₩84,152 | ₩79,161 | ₩80,322 | -4.32% | 228.8만 |
|---|
| 2026.02.11 | ₩86,180 | ₩86,741 | ₩82,897 | ₩83,952 | -2.59% | 210.9만 |
|---|
| 2026.02.10 | ₩86,327 | ₩87,715 | ₩84,739 | ₩85,513 | -0.94% | 168.1만 |
|---|
| 2026.02.09 | ₩86,260 | ₩87,781 | ₩86,260 | ₩86,954 | +0.80% | 197만 |
|---|
| 2026.02.06 | ₩86,474 | ₩88,315 | ₩86,073 | ₩87,128 | +0.76% | 225.2만 |
|---|
| 2026.02.05 | ₩85,139 | ₩86,407 | ₩84,485 | ₩85,566 | +0.50% | 299.6만 |
|---|
| 2026.02.04 | ₩83,818 | ₩86,567 | ₩83,391 | ₩85,153 | +1.59% | 293.4만 |
|---|
| 2026.02.03 | ₩81,483 | ₩83,391 | ₩81,429 | ₩83,218 | +2.13% | 174.1만 |
|---|
| 2026.02.02 | ₩79,948 | ₩81,856 | ₩79,668 | ₩81,389 | +1.80% | 206.7만 |
|---|
| 2026.01.30 | ₩79,147 | ₩80,535 | ₩78,507 | ₩79,948 | +1.01% | 264.2만 |
|---|
| 2026.01.29 | ₩78,574 | ₩79,428 | ₩77,720 | ₩79,308 | +0.93% | 141.9만 |
|---|
| 2026.01.28 | ₩78,854 | ₩79,014 | ₩77,092 | ₩77,840 | -1.29% | 207.4만 |
|---|
| 2026.01.27 | ₩79,281 | ₩79,961 | ₩78,427 | ₩78,907 | -0.47% | 151.6만 |
|---|
| 2026.01.26 | ₩78,827 | ₩79,641 | ₩78,387 | ₩78,974 | +0.19% | 194.1만 |
|---|
| 2026.01.23 | ₩80,762 | ₩80,922 | ₩78,320 | ₩78,840 | -2.38% | 227.8만 |
|---|
| 2026.01.22 | ₩82,377 | ₩83,084 | ₩81,243 | ₩81,443 | -1.13% | 252.5만 |
|---|
| 2026.01.21 | ₩80,575 | ₩82,404 | ₩79,067 | ₩82,177 | +1.99% | 380.5만 |
|---|
| 2026.01.20 | ₩78,614 | ₩80,429 | ₩78,400 | ₩78,854 | +0.31% | 294.1만 |
|---|
| 2026.01.16 | ₩79,348 | ₩80,495 | ₩79,161 | ₩79,561 | +0.27% | 171.2만 |
|---|
| 2026.01.15 | ₩78,600 | ₩80,402 | ₩78,600 | ₩79,414 | +1.04% | 151.1만 |
|---|
| 2026.01.14 | ₩77,760 | ₩78,947 | ₩77,399 | ₩78,453 | +0.89% | 177.8만 |
|---|
| 2026.01.13 | ₩79,334 | ₩79,628 | ₩77,853 | ₩78,093 | -1.56% | 158.9만 |
|---|
| 2026.01.12 | ₩79,134 | ₩80,068 | ₩78,534 | ₩79,214 | +0.10% | 124.1만 |
|---|
| 2026.01.09 | ₩81,416 | ₩81,843 | ₩80,282 | ₩80,375 | -1.28% | 117만 |
|---|
| 2026.01.08 | ₩79,935 | ₩82,163 | ₩79,801 | ₩81,162 | +1.54% | 128.6만 |
|---|
| 2026.01.07 | ₩81,216 | ₩81,616 | ₩79,708 | ₩80,268 | -1.17% | 102.7만 |
|---|
| 2026.01.06 | ₩80,442 | ₩81,670 | ₩79,961 | ₩81,349 | +1.13% | 143.6만 |
|---|
| 2026.01.05 | ₩78,867 | ₩81,202 | ₩78,867 | ₩80,482 | +2.05% | 161.5만 |
|---|
| 2026.01.02 | ₩78,227 | ₩79,534 | ₩77,266 | ₩79,067 | +1.07% | 119.4만 |
|---|
| 2025.12.31 | ₩78,587 | ₩78,720 | ₩77,813 | ₩78,120 | -0.59% | 112.9만 |
|---|
| 2025.12.30 | ₩78,654 | ₩78,734 | ₩78,040 | ₩78,333 | -0.41% | 97.3만 |
|---|
| 2025.12.29 | ₩79,401 | ₩79,614 | ₩78,080 | ₩78,507 | -1.13% | 115.4만 |
|---|
| 2025.12.26 | ₩79,388 | ₩79,588 | ₩78,881 | ₩79,414 | +0.03% | 75.1만 |
|---|
| 2025.12.24 | ₩79,067 | ₩79,828 | ₩78,747 | ₩79,468 | +0.51% | 62.3만 |
|---|
| 2025.12.23 | ₩79,735 | ₩80,348 | ₩78,867 | ₩79,081 | -0.82% | 129.3만 |
|---|
| 2025.12.22 | ₩79,561 | ₩81,096 | ₩79,561 | ₩80,348 | +0.99% | 181.8만 |
|---|
| 2025.12.19 | ₩79,534 | ₩80,255 | ₩79,147 | ₩79,988 | +0.57% | 275.7만 |
|---|
| 2025.12.18 | ₩79,601 | ₩80,615 | ₩79,041 | ₩79,481 | -0.15% | 143.7만 |
|---|
| 2025.12.17 | ₩79,174 | ₩79,908 | ₩78,227 | ₩79,121 | -0.07% | 225.4만 |
|---|
| 2025.12.16 | ₩79,268 | ₩80,068 | ₩78,400 | ₩79,174 | -0.12% | 147.2만 |
|---|
| 2025.12.15 | ₩79,348 | ₩80,055 | ₩78,560 | ₩78,934 | -0.52% | 110.1만 |
|---|
| 2025.12.12 | ₩79,748 | ₩79,881 | ₩78,227 | ₩78,720 | -1.29% | 112.6만 |
|---|
| 2025.12.11 | ₩78,173 | ₩79,988 | ₩77,493 | ₩79,281 | +1.42% | 162.8만 |
|---|
| 2025.12.10 | ₩75,317 | ₩78,987 | ₩74,930 | ₩78,520 | +4.25% | 268.6만 |
|---|
| 2025.12.09 | ₩74,130 | ₩76,065 | ₩73,983 | ₩74,864 | +0.99% | 154.5만 |
|---|
| 2025.12.08 | ₩73,996 | ₩74,730 | ₩73,810 | ₩74,237 | +0.32% | 122.4만 |
|---|
| 2025.12.05 | ₩73,930 | ₩74,810 | ₩73,796 | ₩73,996 | +0.09% | 142.3만 |
|---|
| 2025.12.04 | ₩72,955 | ₩74,517 | ₩72,875 | ₩74,370 | +1.94% | 99.7만 |
|---|
| 2025.12.03 | ₩72,222 | ₩73,476 | ₩72,008 | ₩73,156 | +1.29% | 122.9만 |
|---|
| 2025.12.02 | ₩72,048 | ₩72,929 | ₩71,634 | ₩72,141 | +0.13% | 179.1만 |
|---|
| 2025.12.01 | ₩70,553 | ₩72,262 | ₩70,193 | ₩72,168 | +2.29% | 116.4만 |
|---|
| 2025.11.28 | ₩71,474 | ₩71,754 | ₩70,940 | ₩71,034 | -0.62% | 53.6만 |
|---|
| 2025.11.26 | ₩70,807 | ₩71,634 | ₩70,807 | ₩71,074 | +0.38% | 76.8만 |
|---|
| 2025.11.25 | ₩69,446 | ₩71,848 | ₩69,446 | ₩71,034 | +2.29% | 150.7만 |
|---|
| 2025.11.24 | ₩69,566 | ₩70,220 | ₩69,086 | ₩69,246 | -0.46% | 151.7만 |
|---|
| 2025.11.21 | ₩67,684 | ₩70,206 | ₩67,351 | ₩69,553 | +2.76% | 214.3만 |
|---|
| 2025.11.20 | ₩68,071 | ₩69,126 | ₩66,977 | ₩67,311 | -1.12% | 168.5만 |
|---|
| 2025.11.19 | ₩66,857 | ₩67,604 | ₩66,230 | ₩67,297 | +0.66% | 152.9만 |
|---|
| 2025.11.18 | ₩64,882 | ₩66,697 | ₩64,722 | ₩65,843 | +1.48% | 172.1만 |
|---|
| 2025.11.17 | ₩67,804 | ₩68,125 | ₩64,748 | ₩65,282 | -3.72% | 180.9만 |
|---|
| 2025.11.14 | ₩67,444 | ₩68,178 | ₩66,777 | ₩68,085 | +0.95% | 118.7만 |
|---|
| 2025.11.13 | ₩69,246 | ₩69,659 | ₩67,524 | ₩67,938 | -1.89% | 164.6만 |
|---|
| 2025.11.12 | ₩70,540 | ₩71,741 | ₩69,953 | ₩69,993 | -0.78% | 130.1만 |
|---|
| 2025.11.11 | ₩70,260 | ₩71,101 | ₩69,673 | ₩70,287 | +0.04% | 144.5만 |
|---|
| 2025.11.10 | ₩70,020 | ₩70,807 | ₩69,352 | ₩70,206 | +0.27% | 151.5만 |
|---|
| 2025.11.07 | ₩67,991 | ₩69,739 | ₩67,484 | ₩69,713 | +2.53% | 137.7만 |
|---|
| 2025.11.06 | ₩69,072 | ₩69,579 | ₩67,684 | ₩68,392 | -0.99% | 194.6만 |
|---|
| 2025.11.05 | ₩68,779 | ₩70,260 | ₩68,165 | ₩69,232 | +0.66% | 121.2만 |
|---|
| 2025.11.04 | ₩68,538 | ₩69,326 | ₩67,778 | ₩68,658 | +0.18% | 105.2만 |
|---|
| 2025.11.03 | ₩69,192 | ₩69,379 | ₩68,058 | ₩69,086 | -0.15% | 124.7만 |
|---|
| 2025.10.31 | ₩68,885 | ₩69,699 | ₩68,338 | ₩69,539 | +0.95% | 166.8만 |
|---|
| 2025.10.30 | ₩68,739 | ₩70,740 | ₩68,392 | ₩69,312 | +0.83% | 138.7만 |
|---|
| 2025.10.29 | ₩69,419 | ₩70,113 | ₩68,352 | ₩68,739 | -0.98% | 171.4만 |
|---|
| 2025.10.28 | ₩70,607 | ₩70,607 | ₩68,792 | ₩69,713 | -1.27% | 192.7만 |
|---|
| 2025.10.27 | ₩71,581 | ₩72,061 | ₩70,407 | ₩70,527 | -1.47% | 306.6만 |
|---|
| 2025.10.24 | ₩70,086 | ₩71,648 | ₩69,713 | ₩70,887 | +1.14% | 180.8만 |
|---|
| 2025.10.23 | ₩69,566 | ₩69,726 | ₩68,432 | ₩68,965 | -0.86% | 169.2만 |
|---|
| 2025.10.22 | ₩70,100 | ₩70,473 | ₩68,645 | ₩68,979 | -1.60% | 191만 |
|---|
| 2025.10.21 | ₩70,073 | ₩72,048 | ₩69,526 | ₩70,327 | +0.36% | 384.8만 |
|---|
| 2025.10.20 | ₩67,444 | ₩69,579 | ₩66,483 | ₩69,366 | +2.85% | 594.7만 |
|---|
| 2025.10.17 | ₩65,442 | ₩66,777 | ₩63,748 | ₩66,283 | +1.28% | 896.8만 |
|---|
| 2025.10.16 | ₩68,218 | ₩70,140 | ₩61,639 | ₩62,627 | -8.20% | 1074.2만 |
|---|
| 2025.10.15 | ₩73,876 | ₩74,223 | ₩71,461 | ₩72,101 | -2.40% | 152.6만 |
|---|
| 2025.10.14 | ₩71,154 | ₩74,477 | ₩71,154 | ₩73,756 | +3.66% | 141.2만 |
|---|
| 2025.10.13 | ₩71,301 | ₩72,021 | ₩70,807 | ₩71,848 | +0.77% | 141.3만 |
|---|
| 2025.10.10 | ₩74,824 | ₩75,051 | ₩69,753 | ₩69,860 | -6.63% | 129.5만 |
|---|