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 | ₩83,387 | ₩83,761 | ₩82,973 | ₩83,427 | +0.05% | 120.5만 |
| 2026.10.08 | ₩82,573 | ₩83,814 | ₩81,905 | ₩83,748 | +1.42% | 143.3만 |
| 2026.10.07 | ₩82,853 | ₩83,107 | ₩81,932 | ₩82,666 | -0.23% | 113만 |
| 2026.10.06 | ₩84,589 | ₩85,243 | ₩83,574 | ₩83,908 | -0.80% | 152.3만 |
| 2026.10.05 | ₩84,522 | ₩85,216 | ₩83,708 | ₩84,482 | -0.05% | 130.8만 |
| 2026.10.02 | ₩83,708 | ₩84,949 | ₩83,708 | ₩84,335 | +0.75% | 129.3만 |
| 2026.10.01 | ₩82,947 | ₩83,774 | ₩81,118 | ₩83,641 | +0.84% | 189.1만 |
| 2026.09.30 | ₩83,788 | ₩84,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,641 |
| -0.18% |
| 110.8만 |
| 2026.09.29 | ₩84,562 | ₩85,163 | ₩82,867 | ₩83,587 | -1.15% | 133.5만 |
|---|
| 2026.09.28 | ₩84,923 | ₩85,029 | ₩84,041 | ₩84,362 | -0.66% | 122.7만 |
|---|
| 2026.09.25 | ₩84,188 | ₩85,590 | ₩83,961 | ₩85,216 | +1.22% | 123.7만 |
|---|
| 2026.09.24 | ₩83,948 | ₩84,282 | ₩83,174 | ₩83,868 | -0.10% | 153.3만 |
|---|
| 2026.09.23 | ₩84,669 | ₩85,483 | ₩83,601 | ₩83,641 | -1.21% | 170.6만 |
|---|
| 2026.09.22 | ₩86,898 | ₩87,005 | ₩84,949 | ₩84,976 | -2.21% | 139.1만 |
|---|
| 2026.09.21 | ₩87,446 | ₩87,526 | ₩85,897 | ₩86,752 | -0.79% | 192.9만 |
|---|
| 2026.09.18 | ₩87,259 | ₩87,726 | ₩86,752 | ₩87,085 | -0.20% | 331.7만 |
|---|
| 2026.09.17 | ₩88,434 | ₩88,701 | ₩87,152 | ₩87,713 | -0.82% | 163.1만 |
|---|
| 2026.09.16 | ₩90,423 | ₩90,623 | ₩85,617 | ₩87,406 | -3.34% | 231.3만 |
|---|
| 2026.09.15 | ₩92,559 | ₩93,120 | ₩89,956 | ₩90,770 | -1.93% | 304.4만 |
|---|
| 2026.09.14 | ₩92,332 | ₩93,627 | ₩92,052 | ₩92,359 | +0.03% | 137.4만 |
|---|
| 2026.09.11 | ₩92,158 | ₩92,319 | ₩90,396 | ₩91,785 | -0.41% | 88.7만 |
|---|
| 2026.09.10 | ₩90,783 | ₩91,224 | ₩89,782 | ₩91,171 | +0.43% | 81.5만 |
|---|
| 2026.09.09 | ₩90,410 | ₩91,838 | ₩89,942 | ₩90,930 | +0.58% | 95.1만 |
|---|
| 2026.09.08 | ₩91,798 | ₩92,599 | ₩91,171 | ₩91,277 | -0.57% | 157만 |
|---|
| 2026.09.04 | ₩91,945 | ₩93,026 | ₩91,945 | ₩92,612 | +0.73% | 82.1만 |
|---|
| 2026.09.03 | ₩91,090 | ₩92,906 | ₩91,090 | ₩92,532 | +1.58% | 112.5만 |
|---|
| 2026.09.02 | ₩89,328 | ₩91,851 | ₩89,061 | ₩90,810 | +1.66% | 117.3만 |
|---|
| 2026.09.01 | ₩88,994 | ₩90,076 | ₩88,340 | ₩88,594 | -0.45% | 122.4만 |
|---|
| 2026.08.31 | ₩90,610 | ₩90,730 | ₩88,981 | ₩89,034 | -1.74% | 145.7만 |
|---|
| 2026.08.28 | ₩91,050 | ₩91,451 | ₩90,249 | ₩90,490 | -0.62% | 90.9만 |
|---|
| 2026.08.27 | ₩90,476 | ₩90,783 | ₩89,502 | ₩90,663 | +0.21% | 76.3만 |
|---|
| 2026.08.26 | ₩90,623 | ₩91,624 | ₩90,396 | ₩91,211 | +0.65% | 144.5만 |
|---|
| 2026.08.25 | ₩90,703 | ₩91,144 | ₩89,809 | ₩90,209 | -0.54% | 143.3만 |
|---|
| 2026.08.24 | ₩91,157 | ₩92,225 | ₩90,223 | ₩90,610 | -0.60% | 140.1만 |
|---|
| 2026.08.21 | ₩91,371 | ₩91,705 | ₩89,929 | ₩90,970 | -0.44% | 139.8만 |
|---|
| 2026.08.20 | ₩90,743 | ₩91,785 | ₩90,183 | ₩90,637 | -0.12% | 139.8만 |
|---|
| 2026.08.19 | ₩94,682 | ₩94,855 | ₩90,997 | ₩91,171 | -3.71% | 229.3만 |
|---|
| 2026.08.18 | ₩96,044 | ₩96,524 | ₩94,642 | ₩94,695 | -1.40% | 120.6만 |
|---|
| 2026.08.17 | ₩96,391 | ₩96,911 | ₩95,403 | ₩95,563 | -0.86% | 125.6만 |
|---|
| 2026.08.14 | ₩95,603 | ₩96,845 | ₩95,296 | ₩96,391 | +0.82% | 92.7만 |
|---|
| 2026.08.13 | ₩96,110 | ₩96,524 | ₩95,082 | ₩95,603 | -0.53% | 139.6만 |
|---|
| 2026.08.12 | ₩95,162 | ₩96,070 | ₩94,882 | ₩96,017 | +0.90% | 128.9만 |
|---|
| 2026.08.11 | ₩94,281 | ₩95,069 | ₩93,988 | ₩94,789 | +0.54% | 84만 |
|---|
| 2026.08.10 | ₩93,520 | ₩94,455 | ₩93,120 | ₩94,281 | +0.81% | 96.2만 |
|---|
| 2026.08.07 | ₩94,028 | ₩94,441 | ₩93,093 | ₩93,881 | -0.16% | 72.1만 |
|---|
| 2026.08.06 | ₩96,337 | ₩96,551 | ₩94,134 | ₩94,228 | -2.19% | 105.3만 |
|---|
| 2026.08.05 | ₩96,311 | ₩96,658 | ₩95,403 | ₩95,723 | -0.61% | 146만 |
|---|
| 2026.08.04 | ₩94,295 | ₩97,045 | ₩94,268 | ₩95,817 | +1.61% | 197.5만 |
|---|
| 2026.08.03 | ₩93,413 | ₩94,775 | ₩93,373 | ₩94,575 | +1.24% | 223.1만 |
|---|
| 2026.07.31 | ₩91,798 | ₩93,707 | ₩91,798 | ₩93,053 | +1.37% | 119.5만 |
|---|
| 2026.07.30 | ₩92,919 | ₩93,253 | ₩91,878 | ₩92,733 | -0.20% | 126.6만 |
|---|
| 2026.07.29 | ₩92,225 | ₩93,267 | ₩91,624 | ₩92,012 | -0.23% | 167.1만 |
|---|
| 2026.07.28 | ₩91,891 | ₩93,040 | ₩91,571 | ₩92,813 | +1.00% | 144.3만 |
|---|
| 2026.07.27 | ₩93,053 | ₩93,707 | ₩91,438 | ₩91,478 | -1.69% | 161.7만 |
|---|
| 2026.07.24 | ₩92,612 | ₩92,919 | ₩91,665 | ₩92,506 | -0.12% | 125.4만 |
|---|
| 2026.07.23 | ₩91,865 | ₩92,385 | ₩91,224 | ₩92,332 | +0.51% | 187만 |
|---|
| 2026.07.22 | ₩92,185 | ₩93,761 | ₩91,277 | ₩93,547 | +1.48% | 174.2만 |
|---|
| 2026.07.21 | ₩90,810 | ₩93,253 | ₩90,450 | ₩92,185 | +1.51% | 407.6만 |
|---|
| 2026.07.20 | ₩96,658 | ₩96,818 | ₩95,136 | ₩95,977 | -0.70% | 271.5만 |
|---|
| 2026.07.17 | ₩97,365 | ₩97,699 | ₩95,630 | ₩96,484 | -0.90% | 177.6만 |
|---|
| 2026.07.16 | ₩95,670 | ₩97,913 | ₩95,630 | ₩97,873 | +2.30% | 151.8만 |
|---|
| 2026.07.15 | ₩94,295 | ₩96,057 | ₩94,134 | ₩95,523 | +1.30% | 230.4만 |
|---|
| 2026.07.14 | ₩93,694 | ₩95,069 | ₩93,186 | ₩94,014 | +0.34% | 145.2만 |
|---|
| 2026.07.13 | ₩94,295 | ₩94,909 | ₩93,240 | ₩93,934 | -0.38% | 169.4만 |
|---|
| 2026.07.10 | ₩93,974 | ₩94,602 | ₩93,427 | ₩94,335 | +0.38% | 112.7만 |
|---|
| 2026.07.09 | ₩92,185 | ₩94,161 | ₩92,038 | ₩93,480 | +1.40% | 180.3만 |
|---|
| 2026.07.08 | ₩94,268 | ₩94,268 | ₩90,810 | ₩91,638 | -2.79% | 203.1만 |
|---|
| 2026.07.07 | ₩94,575 | ₩95,016 | ₩94,041 | ₩94,375 | -0.21% | 125.9만 |
|---|
| 2026.07.06 | ₩92,586 | ₩94,361 | ₩92,212 | ₩94,255 | +1.80% | 136.1만 |
|---|
| 2026.07.02 | ₩94,789 | ₩95,136 | ₩91,651 | ₩92,586 | -2.32% | 173.1만 |
|---|
| 2026.07.01 | ₩92,666 | ₩94,628 | ₩91,932 | ₩94,388 | +1.86% | 149.2만 |
|---|
| 2026.06.30 | ₩92,546 | ₩92,759 | ₩91,905 | ₩92,372 | -0.19% | 112.4만 |
|---|
| 2026.06.29 | ₩92,359 | ₩93,240 | ₩91,691 | ₩92,813 | +0.49% | 136만 |
|---|
| 2026.06.26 | ₩92,813 | ₩92,919 | ₩91,197 | ₩92,305 | -0.55% | 183.7만 |
|---|
| 2026.06.25 | ₩91,424 | ₩93,186 | ₩91,424 | ₩92,559 | +1.24% | 158.5만 |
|---|
| 2026.06.24 | ₩91,438 | ₩92,225 | ₩91,077 | ₩91,184 | -0.28% | 186.3만 |
|---|
| 2026.06.23 | ₩89,328 | ₩91,531 | ₩88,767 | ₩91,438 | +2.36% | 242.7만 |
|---|
| 2026.06.22 | ₩88,647 | ₩90,116 | ₩88,327 | ₩89,609 | +1.08% | 120.8만 |
|---|
| 2026.06.18 | ₩89,275 | ₩90,009 | ₩88,060 | ₩88,340 | -1.05% | 264.2만 |
|---|
| 2026.06.17 | ₩88,994 | ₩90,370 | ₩87,499 | ₩88,314 | -0.77% | 320.1만 |
|---|
| 2026.06.16 | ₩89,008 | ₩89,942 | ₩88,541 | ₩89,088 | +0.09% | 139.9만 |
|---|
| 2026.06.15 | ₩90,022 | ₩90,770 | ₩88,167 | ₩88,474 | -1.72% | 162.8만 |
|---|
| 2026.06.12 | ₩89,448 | ₩90,343 | ₩88,701 | ₩89,782 | +0.37% | 177.3만 |
|---|
| 2026.06.11 | ₩88,527 | ₩89,288 | ₩87,553 | ₩88,701 | +0.20% | 245.1만 |
|---|
| 2026.06.10 | ₩86,805 | ₩88,928 | ₩86,378 | ₩87,873 | +1.23% | 244.8만 |
|---|
| 2026.06.09 | ₩85,216 | ₩87,286 | ₩84,963 | ₩86,551 | +1.57% | 207.1만 |
|---|
| 2026.06.08 | ₩84,415 | ₩85,363 | ₩84,055 | ₩84,442 | +0.03% | 163.8만 |
|---|
| 2026.06.05 | ₩84,242 | ₩85,003 | ₩84,041 | ₩84,415 | +0.21% | 148.6만 |
|---|
| 2026.06.04 | ₩82,426 | ₩84,228 | ₩82,252 | ₩84,175 | +2.12% | 126.9만 |
|---|
| 2026.06.03 | ₩82,493 | ₩82,693 | ₩80,917 | ₩81,118 | -1.67% | 119.7만 |
|---|
| 2026.06.02 | ₩81,305 | ₩83,040 | ₩81,305 | ₩82,800 | +1.84% | 158.8만 |
|---|
| 2026.06.01 | ₩82,359 | ₩82,746 | ₩81,211 | ₩81,545 | -0.99% | 122만 |
|---|
| 2026.05.29 | ₩82,947 | ₩83,788 | ₩82,573 | ₩83,374 | +0.52% | 198.7만 |
|---|
| 2026.05.28 | ₩83,280 | ₩83,280 | ₩82,226 | ₩83,094 | -0.22% | 129.7만 |
|---|
| 2026.05.27 | ₩83,895 | ₩84,495 | ₩82,786 | ₩83,200 | -0.83% | 122.4만 |
|---|
| 2026.05.26 | ₩83,187 | ₩84,629 | ₩83,067 | ₩83,761 | +0.69% | 129.5만 |
|---|
| 2026.05.22 | ₩82,733 | ₩83,280 | ₩82,373 | ₩82,933 | +0.24% | 84.3만 |
|---|
| 2026.05.21 | ₩82,212 | ₩82,786 | ₩81,638 | ₩82,493 | +0.34% | 124.6만 |
|---|
| 2026.05.20 | ₩80,891 | ₩82,693 | ₩80,143 | ₩82,386 | +1.85% | 119.8만 |
|---|
| 2026.05.19 | ₩80,277 | ₩80,757 | ₩79,022 | ₩80,397 | +0.15% | 105.2만 |
|---|
| 2026.05.18 | ₩79,756 | ₩81,104 | ₩79,716 | ₩80,223 | +0.59% | 185만 |
|---|
| 2026.05.15 | ₩80,263 | ₩80,584 | ₩78,755 | ₩79,609 | -0.82% | 108.5만 |
|---|
| 2026.05.14 | ₩79,796 | ₩80,717 | ₩79,796 | ₩80,223 | +0.54% | 99.6만 |
|---|
| 2026.05.13 | ₩81,104 | ₩81,104 | ₩79,529 | ₩79,622 | -1.83% | 137.3만 |
|---|
| 2026.05.12 | ₩81,278 | ₩81,625 | ₩79,756 | ₩81,211 | -0.08% | 126.3만 |
|---|
| 2026.05.11 | ₩83,721 | ₩83,854 | ₩80,957 | ₩81,171 | -3.05% | 209.3만 |
|---|
| 2026.05.08 | ₩84,081 | ₩84,308 | ₩82,867 | ₩83,441 | -0.76% | 131.7만 |
|---|
| 2026.05.07 | ₩85,376 | ₩85,937 | ₩83,547 | ₩83,748 | -1.91% | 138.3만 |
|---|
| 2026.05.06 | ₩85,190 | ₩86,498 | ₩85,190 | ₩85,430 | +0.28% | 225.5만 |
|---|
| 2026.05.05 | ₩83,347 | ₩84,509 | ₩83,027 | ₩84,282 | +1.12% | 124.9만 |
|---|
| 2026.05.04 | ₩84,055 | ₩84,389 | ₩82,453 | ₩82,920 | -1.35% | 132.3만 |
|---|
| 2026.05.01 | ₩84,615 | ₩85,323 | ₩83,320 | ₩84,455 | -0.19% | 134.1만 |
|---|
| 2026.04.30 | ₩83,521 | ₩85,176 | ₩83,134 | ₩84,669 | +1.37% | 139만 |
|---|
| 2026.04.29 | ₩84,228 | ₩84,575 | ₩82,920 | ₩83,547 | -0.81% | 145.1만 |
|---|
| 2026.04.28 | ₩84,295 | ₩84,776 | ₩83,975 | ₩84,348 | +0.06% | 145.5만 |
|---|
| 2026.04.27 | ₩81,959 | ₩84,121 | ₩81,625 | ₩83,587 | +1.99% | 142.9만 |
|---|
| 2026.04.24 | ₩83,614 | ₩84,068 | ₩81,505 | ₩81,892 | -2.06% | 146.8만 |
|---|
| 2026.04.23 | ₩82,973 | ₩83,828 | ₩82,186 | ₩83,614 | +0.77% | 151.4만 |
|---|
| 2026.04.22 | ₩83,294 | ₩83,641 | ₩82,359 | ₩82,693 | -0.72% | 146.9만 |
|---|
| 2026.04.21 | ₩83,708 | ₩85,069 | ₩81,865 | ₩82,800 | -1.08% | 260.8만 |
|---|
| 2026.04.20 | ₩83,187 | ₩85,109 | ₩82,827 | ₩84,175 | +1.19% | 222.4만 |
|---|
| 2026.04.17 | ₩83,067 | ₩84,629 | ₩82,813 | ₩83,748 | +0.82% | 160.2만 |
|---|
| 2026.04.16 | ₩82,399 | ₩83,000 | ₩82,106 | ₩82,159 | -0.29% | 89.7만 |
|---|
| 2026.04.15 | ₩82,666 | ₩83,401 | ₩81,892 | ₩82,573 | -0.11% | 165.6만 |
|---|
| 2026.04.14 | ₩82,119 | ₩82,920 | ₩81,318 | ₩82,359 | +0.29% | 165.3만 |
|---|
| 2026.04.13 | ₩80,864 | ₩82,333 | ₩80,397 | ₩82,146 | +1.58% | 137.7만 |
|---|
| 2026.04.10 | ₩82,266 | ₩82,493 | ₩81,184 | ₩81,505 | -0.93% | 119.6만 |
|---|
| 2026.04.09 | ₩81,158 | ₩83,000 | ₩80,917 | ₩82,466 | +1.61% | 134.5만 |
|---|
| 2026.04.08 | ₩80,957 | ₩82,453 | ₩80,864 | ₩81,438 | +0.59% | 201.9만 |
|---|
| 2026.04.07 | ₩78,728 | ₩79,209 | ₩78,407 | ₩78,888 | +0.20% | 157.7만 |
|---|
| 2026.04.06 | ₩77,566 | ₩78,861 | ₩77,433 | ₩78,728 | +1.50% | 105.5만 |
|---|
| 2026.04.02 | ₩76,125 | ₩77,900 | ₩75,791 | ₩77,606 | +1.95% | 136.4만 |
|---|
| 2026.04.01 | ₩77,687 | ₩78,688 | ₩77,366 | ₩77,780 | +0.12% | 133.8만 |
|---|
| 2026.03.31 | ₩75,684 | ₩77,593 | ₩75,177 | ₩76,926 | +1.64% | 205.4만 |
|---|
| 2026.03.30 | ₩74,563 | ₩75,070 | ₩73,575 | ₩74,215 | -0.47% | 155.9만 |
|---|
| 2026.03.27 | ₩75,764 | ₩76,098 | ₩73,641 | ₩73,962 | -2.38% | 202.9만 |
|---|
| 2026.03.26 | ₩75,444 | ₩76,659 | ₩75,417 | ₩76,432 | +1.31% | 192.5만 |
|---|
| 2026.03.25 | ₩75,484 | ₩76,485 | ₩74,683 | ₩76,365 | +1.17% | 239.1만 |
|---|
| 2026.03.24 | ₩72,947 | ₩75,550 | ₩72,947 | ₩75,057 | +2.89% | 151.6만 |
|---|
| 2026.03.23 | ₩74,135 | ₩75,177 | ₩72,346 | ₩73,495 | -0.86% | 245.3만 |
|---|
| 2026.03.20 | ₩72,480 | ₩72,840 | ₩71,385 | ₩72,159 | -0.44% | 281만 |
|---|
| 2026.03.19 | ₩71,185 | ₩72,814 | ₩70,357 | ₩72,467 | +1.80% | 171.5만 |
|---|
| 2026.03.18 | ₩72,079 | ₩72,507 | ₩70,998 | ₩71,585 | -0.69% | 195.2만 |
|---|
| 2026.03.17 | ₩71,879 | ₩72,480 | ₩71,198 | ₩72,119 | +0.33% | 116.1만 |
|---|
| 2026.03.16 | ₩71,398 | ₩72,573 | ₩71,398 | ₩71,479 | +0.11% | 103만 |
|---|
| 2026.03.13 | ₩72,907 | ₩73,014 | ₩70,731 | ₩70,891 | -2.77% | 141.3만 |
|---|
| 2026.03.12 | ₩71,652 | ₩72,640 | ₩70,918 | ₩72,413 | +1.06% | 158만 |
|---|
| 2026.03.11 | ₩73,601 | ₩74,255 | ₩72,440 | ₩73,227 | -0.51% | 124.5만 |
|---|
| 2026.03.10 | ₩74,696 | ₩76,058 | ₩73,401 | ₩73,988 | -0.95% | 161.3만 |
|---|
| 2026.03.09 | ₩74,069 | ₩74,776 | ₩71,545 | ₩74,469 | +0.54% | 202.8만 |
|---|
| 2026.03.06 | ₩73,628 | ₩74,790 | ₩72,360 | ₩74,416 | +1.07% | 162.2만 |
|---|
| 2026.03.05 | ₩76,685 | ₩77,206 | ₩75,550 | ₩76,739 | +0.07% | 198만 |
|---|
| 2026.03.04 | ₩77,086 | ₩78,087 | ₩76,619 | ₩77,727 | +0.83% | 145.2만 |
|---|
| 2026.03.03 | ₩76,245 | ₩77,727 | ₩74,563 | ₩76,966 | +0.95% | 110.6만 |
|---|
| 2026.03.02 | ₩76,472 | ₩78,354 | ₩74,950 | ₩77,620 | +1.50% | 170.9만 |
|---|
| 2026.02.27 | ₩80,437 | ₩80,584 | ₩75,350 | ₩76,472 | -4.93% | 341만 |
|---|
| 2026.02.26 | ₩81,438 | ₩82,987 | ₩81,091 | ₩82,306 | +1.07% | 140.6만 |
|---|
| 2026.02.25 | ₩80,196 | ₩81,078 | ₩79,702 | ₩80,637 | +0.55% | 124.8만 |
|---|
| 2026.02.24 | ₩79,008 | ₩79,476 | ₩77,647 | ₩79,035 | +0.03% | 203.9만 |
|---|
| 2026.02.23 | ₩83,013 | ₩83,547 | ₩78,661 | ₩79,168 | -4.63% | 216.7만 |
|---|
| 2026.02.20 | ₩82,025 | ₩83,481 | ₩81,251 | ₩83,441 | +1.73% | 237.2만 |
|---|
| 2026.02.19 | ₩82,827 | ₩83,240 | ₩80,717 | ₩82,079 | -0.90% | 185만 |
|---|
| 2026.02.18 | ₩82,132 | ₩83,895 | ₩82,132 | ₩82,827 | +0.85% | 204.8만 |
|---|
| 2026.02.17 | ₩81,852 | ₩83,814 | ₩81,385 | ₩82,146 | +0.36% | 179.1만 |
|---|
| 2026.02.13 | ₩80,090 | ₩82,453 | ₩79,102 | ₩81,785 | +2.12% | 289.6만 |
|---|
| 2026.02.12 | ₩83,988 | ₩84,188 | ₩79,195 | ₩80,357 | -4.32% | 228.8만 |
|---|
| 2026.02.11 | ₩86,218 | ₩86,778 | ₩82,933 | ₩83,988 | -2.59% | 210.9만 |
|---|
| 2026.02.10 | ₩86,364 | ₩87,753 | ₩84,776 | ₩85,550 | -0.94% | 168.1만 |
|---|
| 2026.02.09 | ₩86,298 | ₩87,820 | ₩86,298 | ₩86,992 | +0.80% | 197만 |
|---|
| 2026.02.06 | ₩86,511 | ₩88,354 | ₩86,111 | ₩87,165 | +0.76% | 225.2만 |
|---|
| 2026.02.05 | ₩85,176 | ₩86,444 | ₩84,522 | ₩85,603 | +0.50% | 299.6만 |
|---|
| 2026.02.04 | ₩83,854 | ₩86,605 | ₩83,427 | ₩85,190 | +1.59% | 293.4만 |
|---|
| 2026.02.03 | ₩81,518 | ₩83,427 | ₩81,465 | ₩83,254 | +2.13% | 174.1만 |
|---|
| 2026.02.02 | ₩79,983 | ₩81,892 | ₩79,702 | ₩81,425 | +1.80% | 206.7만 |
|---|
| 2026.01.30 | ₩79,182 | ₩80,570 | ₩78,541 | ₩79,983 | +1.01% | 264.2만 |
|---|
| 2026.01.29 | ₩78,608 | ₩79,462 | ₩77,753 | ₩79,342 | +0.93% | 141.9만 |
|---|
| 2026.01.28 | ₩78,888 | ₩79,048 | ₩77,126 | ₩77,873 | -1.29% | 207.4만 |
|---|
| 2026.01.27 | ₩79,315 | ₩79,996 | ₩78,461 | ₩78,942 | -0.47% | 151.6만 |
|---|
| 2026.01.26 | ₩78,861 | ₩79,676 | ₩78,421 | ₩79,008 | +0.19% | 194.1만 |
|---|
| 2026.01.23 | ₩80,797 | ₩80,957 | ₩78,354 | ₩78,875 | -2.38% | 227.8만 |
|---|
| 2026.01.22 | ₩82,413 | ₩83,120 | ₩81,278 | ₩81,478 | -1.13% | 252.5만 |
|---|
| 2026.01.21 | ₩80,610 | ₩82,439 | ₩79,102 | ₩82,212 | +1.99% | 380.5만 |
|---|
| 2026.01.20 | ₩78,648 | ₩80,463 | ₩78,434 | ₩78,888 | +0.31% | 294.1만 |
|---|
| 2026.01.16 | ₩79,382 | ₩80,530 | ₩79,195 | ₩79,596 | +0.27% | 171.2만 |
|---|
| 2026.01.15 | ₩78,634 | ₩80,437 | ₩78,634 | ₩79,449 | +1.04% | 151.1만 |
|---|
| 2026.01.14 | ₩77,793 | ₩78,982 | ₩77,433 | ₩78,488 | +0.89% | 177.8만 |
|---|
| 2026.01.13 | ₩79,369 | ₩79,662 | ₩77,887 | ₩78,127 | -1.56% | 158.9만 |
|---|
| 2026.01.12 | ₩79,168 | ₩80,103 | ₩78,568 | ₩79,249 | +0.10% | 124.1만 |
|---|
| 2026.01.09 | ₩81,451 | ₩81,879 | ₩80,317 | ₩80,410 | -1.28% | 117만 |
|---|
| 2026.01.08 | ₩79,969 | ₩82,199 | ₩79,836 | ₩81,198 | +1.54% | 128.6만 |
|---|
| 2026.01.07 | ₩81,251 | ₩81,652 | ₩79,743 | ₩80,303 | -1.17% | 102.7만 |
|---|
| 2026.01.06 | ₩80,477 | ₩81,705 | ₩79,996 | ₩81,385 | +1.13% | 143.6만 |
|---|
| 2026.01.05 | ₩78,901 | ₩81,238 | ₩78,901 | ₩80,517 | +2.05% | 161.5만 |
|---|
| 2026.01.02 | ₩78,261 | ₩79,569 | ₩77,299 | ₩79,102 | +1.07% | 119.4만 |
|---|
| 2025.12.31 | ₩78,621 | ₩78,755 | ₩77,847 | ₩78,154 | -0.59% | 112.9만 |
|---|
| 2025.12.30 | ₩78,688 | ₩78,768 | ₩78,074 | ₩78,367 | -0.41% | 97.3만 |
|---|
| 2025.12.29 | ₩79,435 | ₩79,649 | ₩78,114 | ₩78,541 | -1.13% | 115.4만 |
|---|
| 2025.12.26 | ₩79,422 | ₩79,622 | ₩78,915 | ₩79,449 | +0.03% | 75.1만 |
|---|
| 2025.12.24 | ₩79,102 | ₩79,863 | ₩78,781 | ₩79,502 | +0.51% | 62.3만 |
|---|
| 2025.12.23 | ₩79,769 | ₩80,383 | ₩78,901 | ₩79,115 | -0.82% | 129.3만 |
|---|
| 2025.12.22 | ₩79,596 | ₩81,131 | ₩79,596 | ₩80,383 | +0.99% | 181.8만 |
|---|
| 2025.12.19 | ₩79,569 | ₩80,290 | ₩79,182 | ₩80,023 | +0.57% | 275.7만 |
|---|
| 2025.12.18 | ₩79,636 | ₩80,650 | ₩79,075 | ₩79,516 | -0.15% | 143.7만 |
|---|
| 2025.12.17 | ₩79,209 | ₩79,943 | ₩78,261 | ₩79,155 | -0.07% | 225.4만 |
|---|
| 2025.12.16 | ₩79,302 | ₩80,103 | ₩78,434 | ₩79,209 | -0.12% | 147.2만 |
|---|
| 2025.12.15 | ₩79,382 | ₩80,090 | ₩78,594 | ₩78,968 | -0.52% | 110.1만 |
|---|
| 2025.12.12 | ₩79,783 | ₩79,916 | ₩78,261 | ₩78,755 | -1.29% | 112.6만 |
|---|
| 2025.12.11 | ₩78,207 | ₩80,023 | ₩77,526 | ₩79,315 | +1.42% | 162.8만 |
|---|
| 2025.12.10 | ₩75,350 | ₩79,022 | ₩74,963 | ₩78,554 | +4.25% | 268.6만 |
|---|
| 2025.12.09 | ₩74,162 | ₩76,098 | ₩74,015 | ₩74,896 | +0.99% | 154.5만 |
|---|
| 2025.12.08 | ₩74,029 | ₩74,763 | ₩73,842 | ₩74,269 | +0.32% | 122.4만 |
|---|
| 2025.12.05 | ₩73,962 | ₩74,843 | ₩73,828 | ₩74,029 | +0.09% | 142.3만 |
|---|
| 2025.12.04 | ₩72,987 | ₩74,549 | ₩72,907 | ₩74,402 | +1.94% | 99.7만 |
|---|
| 2025.12.03 | ₩72,253 | ₩73,508 | ₩72,039 | ₩73,187 | +1.29% | 122.9만 |
|---|
| 2025.12.02 | ₩72,079 | ₩72,960 | ₩71,665 | ₩72,173 | +0.13% | 179.1만 |
|---|
| 2025.12.01 | ₩70,584 | ₩72,293 | ₩70,224 | ₩72,200 | +2.29% | 116.4만 |
|---|
| 2025.11.28 | ₩71,505 | ₩71,786 | ₩70,971 | ₩71,065 | -0.62% | 53.6만 |
|---|
| 2025.11.26 | ₩70,838 | ₩71,665 | ₩70,838 | ₩71,105 | +0.38% | 76.8만 |
|---|
| 2025.11.25 | ₩69,476 | ₩71,879 | ₩69,476 | ₩71,065 | +2.29% | 150.7만 |
|---|
| 2025.11.24 | ₩69,596 | ₩70,250 | ₩69,116 | ₩69,276 | -0.46% | 151.7만 |
|---|
| 2025.11.21 | ₩67,714 | ₩70,237 | ₩67,380 | ₩69,583 | +2.76% | 214.3만 |
|---|
| 2025.11.20 | ₩68,101 | ₩69,156 | ₩67,006 | ₩67,340 | -1.12% | 168.5만 |
|---|
| 2025.11.19 | ₩66,886 | ₩67,634 | ₩66,259 | ₩67,327 | +0.66% | 152.9만 |
|---|
| 2025.11.18 | ₩64,910 | ₩66,726 | ₩64,750 | ₩65,871 | +1.48% | 172.1만 |
|---|
| 2025.11.17 | ₩67,834 | ₩68,154 | ₩64,777 | ₩65,311 | -3.72% | 180.9만 |
|---|
| 2025.11.14 | ₩67,473 | ₩68,208 | ₩66,806 | ₩68,114 | +0.95% | 118.7만 |
|---|
| 2025.11.13 | ₩69,276 | ₩69,690 | ₩67,554 | ₩67,967 | -1.89% | 164.6만 |
|---|
| 2025.11.12 | ₩70,571 | ₩71,772 | ₩69,983 | ₩70,023 | -0.78% | 130.1만 |
|---|
| 2025.11.11 | ₩70,290 | ₩71,131 | ₩69,703 | ₩70,317 | +0.04% | 144.5만 |
|---|
| 2025.11.10 | ₩70,050 | ₩70,838 | ₩69,383 | ₩70,237 | +0.27% | 151.5만 |
|---|
| 2025.11.07 | ₩68,021 | ₩69,770 | ₩67,513 | ₩69,743 | +2.53% | 137.7만 |
|---|
| 2025.11.06 | ₩69,102 | ₩69,610 | ₩67,714 | ₩68,421 | -0.99% | 194.6만 |
|---|
| 2025.11.05 | ₩68,808 | ₩70,290 | ₩68,194 | ₩69,262 | +0.66% | 121.2만 |
|---|
| 2025.11.04 | ₩68,568 | ₩69,356 | ₩67,807 | ₩68,688 | +0.18% | 105.2만 |
|---|
| 2025.11.03 | ₩69,222 | ₩69,409 | ₩68,088 | ₩69,116 | -0.15% | 124.7만 |
|---|
| 2025.10.31 | ₩68,915 | ₩69,730 | ₩68,368 | ₩69,569 | +0.95% | 166.8만 |
|---|
| 2025.10.30 | ₩68,768 | ₩70,771 | ₩68,421 | ₩69,342 | +0.83% | 138.7만 |
|---|
| 2025.10.29 | ₩69,449 | ₩70,144 | ₩68,381 | ₩68,768 | -0.98% | 171.4만 |
|---|
| 2025.10.28 | ₩70,637 | ₩70,637 | ₩68,822 | ₩69,743 | -1.27% | 192.7만 |
|---|
| 2025.10.27 | ₩71,612 | ₩72,093 | ₩70,437 | ₩70,557 | -1.47% | 306.6만 |
|---|
| 2025.10.24 | ₩70,117 | ₩71,679 | ₩69,743 | ₩70,918 | +1.14% | 180.8만 |
|---|
| 2025.10.23 | ₩69,596 | ₩69,756 | ₩68,461 | ₩68,995 | -0.86% | 169.2만 |
|---|
| 2025.10.22 | ₩70,130 | ₩70,504 | ₩68,675 | ₩69,009 | -1.60% | 191만 |
|---|
| 2025.10.21 | ₩70,103 | ₩72,079 | ₩69,556 | ₩70,357 | +0.36% | 384.8만 |
|---|
| 2025.10.20 | ₩67,473 | ₩69,610 | ₩66,512 | ₩69,396 | +2.85% | 594.7만 |
|---|
| 2025.10.17 | ₩65,471 | ₩66,806 | ₩63,775 | ₩66,312 | +1.28% | 896.8만 |
|---|
| 2025.10.16 | ₩68,248 | ₩70,170 | ₩61,666 | ₩62,654 | -8.20% | 1074.2만 |
|---|
| 2025.10.15 | ₩73,908 | ₩74,255 | ₩71,492 | ₩72,133 | -2.40% | 152.6만 |
|---|
| 2025.10.14 | ₩71,185 | ₩74,509 | ₩71,185 | ₩73,788 | +3.66% | 141.2만 |
|---|
| 2025.10.13 | ₩71,332 | ₩72,053 | ₩70,838 | ₩71,879 | +0.77% | 141.3만 |
|---|
| 2025.10.10 | ₩74,856 | ₩75,083 | ₩69,783 | ₩69,890 | -6.63% | 129.5만 |
|---|