시장 데이터를 불러오는 중
전체 종목
오스템 과거 주가
031510.KQ · KOSDAQ
주요 제품·사업: 휠
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
031510.KQ · KOSDAQ
주요 제품·사업: 휠
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,129 | ₩1,138 | ₩1,121 | ₩1,138 | +0.80% | 1만 |
| 2026.10.07 | ₩1,123 | ₩1,140 | ₩1,115 | ₩1,129 | +0.53% | 5.2만 |
| 2026.10.06 | ₩1,120 | ₩1,150 | ₩1,101 | ₩1,132 | +1.07% | 5.5만 |
| 2026.10.02 | ₩1,145 | ₩1,145 | ₩1,115 | ₩1,117 | -2.45% | 4.8만 |
| 2026.10.01 | ₩1,138 | ₩1,140 | ₩1,120 | ₩1,132 | -0.53% | 13.2만 |
| 2026.09.30 | ₩1,140 | ₩1,150 | ₩1,130 | ₩1,144 | +0.35% | 1.8만 |
| 2026.09.29 | ₩1,139 | ₩1,152 | ₩1,129 | ₩1,148 | +0.79% | 5.2만 |
| 2026.09.28 | ₩1,138 | ₩1,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,120 |
| ₩1,134 |
| -0.35% |
| 4.8만 |
| 2026.09.23 | ₩1,142 | ₩1,153 | ₩1,122 | ₩1,142 | 0.00% | 6.5만 |
|---|
| 2026.09.22 | ₩1,133 | ₩1,153 | ₩1,126 | ₩1,147 | +1.24% | 9.9만 |
|---|
| 2026.09.21 | ₩1,134 | ₩1,147 | ₩1,122 | ₩1,132 | -0.18% | 2.4만 |
|---|
| 2026.09.18 | ₩1,131 | ₩1,149 | ₩1,126 | ₩1,133 | +0.18% | 5.1만 |
|---|
| 2026.09.17 | ₩1,135 | ₩1,137 | ₩1,115 | ₩1,119 | -1.41% | 3.7만 |
|---|
| 2026.09.16 | ₩1,112 | ₩1,144 | ₩1,112 | ₩1,135 | +2.07% | 4.5만 |
|---|
| 2026.09.15 | ₩1,144 | ₩1,144 | ₩1,119 | ₩1,121 | -2.01% | 4.6만 |
|---|
| 2026.09.14 | ₩1,118 | ₩1,153 | ₩1,109 | ₩1,146 | +2.50% | 8.9만 |
|---|
| 2026.09.11 | ₩1,138 | ₩1,138 | ₩1,111 | ₩1,118 | -1.76% | 2.1만 |
|---|
| 2026.09.10 | ₩1,143 | ₩1,143 | ₩1,128 | ₩1,138 | -0.44% | 3만 |
|---|
| 2026.09.09 | ₩1,128 | ₩1,148 | ₩1,125 | ₩1,144 | +1.42% | 4.4만 |
|---|
| 2026.09.08 | ₩1,143 | ₩1,145 | ₩1,120 | ₩1,128 | -1.31% | 8만 |
|---|
| 2026.09.07 | ₩1,135 | ₩1,155 | ₩1,126 | ₩1,145 | +0.88% | 7.3만 |
|---|
| 2026.09.04 | ₩1,140 | ₩1,140 | ₩1,121 | ₩1,129 | -0.96% | 2.5만 |
|---|
| 2026.09.03 | ₩1,110 | ₩1,159 | ₩1,109 | ₩1,151 | +3.69% | 12.6만 |
|---|
| 2026.09.02 | ₩1,095 | ₩1,124 | ₩1,087 | ₩1,105 | +0.91% | 6만 |
|---|
| 2026.09.01 | ₩1,102 | ₩1,109 | ₩1,053 | ₩1,096 | -0.54% | 11.6만 |
|---|
| 2026.08.31 | ₩1,100 | ₩1,118 | ₩1,035 | ₩1,102 | +0.18% | 9.2만 |
|---|
| 2026.08.28 | ₩1,117 | ₩1,132 | ₩1,094 | ₩1,100 | -1.52% | 5.9만 |
|---|
| 2026.08.27 | ₩1,122 | ₩1,143 | ₩1,095 | ₩1,118 | -0.36% | 14.9만 |
|---|
| 2026.08.26 | ₩1,140 | ₩1,140 | ₩1,124 | ₩1,137 | -0.26% | 4.1만 |
|---|
| 2026.08.25 | ₩1,142 | ₩1,142 | ₩1,116 | ₩1,140 | -0.18% | 4.9만 |
|---|
| 2026.08.24 | ₩1,143 | ₩1,143 | ₩1,092 | ₩1,125 | -1.57% | 7.7만 |
|---|
| 2026.08.21 | ₩1,145 | ₩1,145 | ₩1,087 | ₩1,120 | -2.18% | 9.5만 |
|---|
| 2026.08.20 | ₩1,100 | ₩1,147 | ₩1,084 | ₩1,143 | +3.91% | 12.9만 |
|---|
| 2026.08.19 | ₩1,092 | ₩1,105 | ₩1,050 | ₩1,098 | +0.55% | 26.9만 |
|---|
| 2026.08.18 | ₩1,171 | ₩1,176 | ₩1,084 | ₩1,092 | -6.75% | 27만 |
|---|
| 2026.08.14 | ₩1,156 | ₩1,184 | ₩1,156 | ₩1,171 | +1.30% | 7.5만 |
|---|
| 2026.08.13 | ₩1,156 | ₩1,175 | ₩1,142 | ₩1,170 | +1.21% | 8.4만 |
|---|
| 2026.08.12 | ₩1,189 | ₩1,193 | ₩1,140 | ₩1,156 | -2.78% | 8.1만 |
|---|
| 2026.08.11 | ₩1,225 | ₩1,225 | ₩1,182 | ₩1,198 | -2.20% | 5.7만 |
|---|
| 2026.08.10 | ₩1,199 | ₩1,220 | ₩1,171 | ₩1,219 | +1.67% | 15.3만 |
|---|
| 2026.08.07 | ₩1,199 | ₩1,227 | ₩1,167 | ₩1,199 | 0.00% | 11.9만 |
|---|
| 2026.08.06 | ₩1,170 | ₩1,199 | ₩1,141 | ₩1,199 | +2.48% | 15만 |
|---|
| 2026.08.05 | ₩1,166 | ₩1,183 | ₩1,152 | ₩1,181 | +1.29% | 11만 |
|---|
| 2026.08.04 | ₩1,161 | ₩1,183 | ₩1,125 | ₩1,158 | -0.26% | 9.1만 |
|---|
| 2026.08.03 | ₩1,121 | ₩1,161 | ₩1,110 | ₩1,161 | +3.57% | 15.9만 |
|---|
| 2026.07.31 | ₩1,100 | ₩1,148 | ₩1,074 | ₩1,126 | +2.36% | 6.8만 |
|---|
| 2026.07.30 | ₩1,050 | ₩1,100 | ₩1,050 | ₩1,075 | +2.38% | 4.6만 |
|---|
| 2026.07.29 | ₩1,066 | ₩1,108 | ₩1,025 | ₩1,062 | -0.38% | 6.7만 |
|---|
| 2026.07.28 | ₩1,110 | ₩1,110 | ₩1,060 | ₩1,067 | -3.87% | 3.6만 |
|---|
| 2026.07.27 | ₩1,110 | ₩1,120 | ₩1,081 | ₩1,108 | -0.18% | 5.5만 |
|---|
| 2026.07.24 | ₩1,120 | ₩1,120 | ₩1,071 | ₩1,113 | -0.63% | 4만 |
|---|
| 2026.07.23 | ₩1,113 | ₩1,133 | ₩1,113 | ₩1,120 | +0.63% | 4.8만 |
|---|
| 2026.07.22 | ₩1,174 | ₩1,174 | ₩1,102 | ₩1,113 | -5.20% | 8.5만 |
|---|
| 2026.07.21 | ₩1,077 | ₩1,120 | ₩1,077 | ₩1,109 | +2.97% | 9.6만 |
|---|
| 2026.07.20 | ₩1,083 | ₩1,110 | ₩1,060 | ₩1,077 | -0.55% | 6.2만 |
|---|
| 2026.07.16 | ₩1,078 | ₩1,102 | ₩1,075 | ₩1,094 | +1.48% | 6.4만 |
|---|
| 2026.07.15 | ₩1,120 | ₩1,160 | ₩1,066 | ₩1,078 | -3.75% | 10.4만 |
|---|
| 2026.07.14 | ₩1,099 | ₩1,147 | ₩1,082 | ₩1,120 | +1.91% | 17.1만 |
|---|
| 2026.07.13 | ₩1,146 | ₩1,172 | ₩1,090 | ₩1,104 | -3.66% | 6.7만 |
|---|
| 2026.07.10 | ₩1,104 | ₩1,160 | ₩1,060 | ₩1,156 | +4.71% | 12.5만 |
|---|
| 2026.07.09 | ₩1,073 | ₩1,114 | ₩1,061 | ₩1,104 | +2.89% | 14.2만 |
|---|
| 2026.07.08 | ₩1,062 | ₩1,080 | ₩1,031 | ₩1,068 | +0.56% | 6.2만 |
|---|
| 2026.07.07 | ₩1,029 | ₩1,079 | ₩1,025 | ₩1,062 | +3.21% | 10.4만 |
|---|
| 2026.07.06 | ₩1,057 | ₩1,073 | ₩1,020 | ₩1,028 | -2.74% | 8.5만 |
|---|
| 2026.07.03 | ₩1,061 | ₩1,072 | ₩1,023 | ₩1,057 | -0.38% | 9.9만 |
|---|
| 2026.07.02 | ₩1,057 | ₩1,075 | ₩981 | ₩1,061 | +0.38% | 11.7만 |
|---|
| 2026.07.01 | ₩1,037 | ₩1,075 | ₩1,037 | ₩1,057 | +1.93% | 7.5만 |
|---|
| 2026.06.30 | ₩1,039 | ₩1,096 | ₩1,019 | ₩1,037 | -0.19% | 12.4만 |
|---|
| 2026.06.29 | ₩985 | ₩1,043 | ₩965 | ₩1,039 | +5.48% | 12.3만 |
|---|
| 2026.06.26 | ₩966 | ₩1,049 | ₩958 | ₩986 | +2.07% | 17.4만 |
|---|
| 2026.06.25 | ₩997 | ₩1,076 | ₩952 | ₩966 | -3.11% | 16.5만 |
|---|
| 2026.06.24 | ₩921 | ₩997 | ₩865 | ₩990 | +7.49% | 24.3만 |
|---|
| 2026.06.23 | ₩1,001 | ₩1,001 | ₩851 | ₩922 | -7.89% | 22.3만 |
|---|
| 2026.06.22 | ₩1,048 | ₩1,048 | ₩961 | ₩1,001 | -4.48% | 11.1만 |
|---|
| 2026.06.19 | ₩1,080 | ₩1,080 | ₩1,002 | ₩1,048 | -2.96% | 15.5만 |
|---|
| 2026.06.18 | ₩1,105 | ₩1,105 | ₩1,056 | ₩1,081 | -2.17% | 6.8만 |
|---|
| 2026.06.17 | ₩1,107 | ₩1,143 | ₩1,080 | ₩1,105 | -0.18% | 13.9만 |
|---|
| 2026.06.16 | ₩1,158 | ₩1,212 | ₩1,081 | ₩1,107 | -4.40% | 17.9만 |
|---|
| 2026.06.15 | ₩1,162 | ₩1,256 | ₩1,140 | ₩1,158 | -0.34% | 12.8만 |
|---|
| 2026.06.12 | ₩1,183 | ₩1,224 | ₩1,145 | ₩1,162 | -1.78% | 18.2만 |
|---|
| 2026.06.11 | ₩1,170 | ₩1,214 | ₩1,122 | ₩1,185 | +1.28% | 21.7만 |
|---|
| 2026.06.10 | ₩1,158 | ₩1,215 | ₩1,107 | ₩1,175 | +1.47% | 900 |
|---|
| 2026.06.09 | ₩1,114 | ₩1,195 | ₩1,086 | ₩1,158 | +3.95% | 10.3만 |
|---|
| 2026.06.08 | ₩1,101 | ₩1,174 | ₩1,065 | ₩1,115 | +1.27% | 14.4만 |
|---|
| 2026.06.05 | ₩1,125 | ₩1,231 | ₩1,119 | ₩1,182 | +5.07% | 18.1만 |
|---|
| 2026.06.04 | ₩1,185 | ₩1,185 | ₩1,104 | ₩1,125 | -5.06% | 14.5만 |
|---|
| 2026.06.02 | ₩1,265 | ₩1,265 | ₩1,161 | ₩1,185 | -6.32% | 25.3만 |
|---|
| 2026.06.01 | ₩1,148 | ₩1,324 | ₩1,131 | ₩1,265 | +10.19% | 91.8만 |
|---|
| 2026.05.29 | ₩1,104 | ₩1,143 | ₩1,097 | ₩1,130 | +2.36% | 9만 |
|---|
| 2026.05.28 | ₩1,130 | ₩1,130 | ₩1,093 | ₩1,104 | -2.30% | 6.1만 |
|---|
| 2026.05.27 | ₩1,175 | ₩1,178 | ₩1,091 | ₩1,131 | -3.74% | 10.2만 |
|---|
| 2026.05.26 | ₩1,150 | ₩1,181 | ₩1,114 | ₩1,152 | +0.17% | 27.5만 |
|---|
| 2026.05.22 | ₩1,125 | ₩1,150 | ₩1,097 | ₩1,125 | 0.00% | 17.1만 |
|---|
| 2026.05.21 | ₩1,089 | ₩1,125 | ₩1,083 | ₩1,123 | +3.12% | 25.5만 |
|---|
| 2026.05.20 | ₩1,090 | ₩1,135 | ₩1,065 | ₩1,088 | -0.18% | 22.3만 |
|---|
| 2026.05.19 | ₩1,079 | ₩1,098 | ₩1,056 | ₩1,090 | +1.02% | 9.9만 |
|---|
| 2026.05.18 | ₩1,037 | ₩1,106 | ₩1,030 | ₩1,088 | +4.92% | 31만 |
|---|
| 2026.05.15 | ₩1,007 | ₩1,035 | ₩1,007 | ₩1,035 | +2.78% | 6.6만 |
|---|
| 2026.05.14 | ₩1,003 | ₩1,015 | ₩997 | ₩1,007 | +0.40% | 3.2만 |
|---|
| 2026.05.13 | ₩1,021 | ₩1,021 | ₩997 | ₩1,003 | -1.76% | 3.2만 |
|---|
| 2026.05.12 | ₩1,003 | ₩1,030 | ₩1,000 | ₩1,011 | +0.80% | 6.4만 |
|---|
| 2026.05.11 | ₩1,015 | ₩1,018 | ₩999 | ₩1,003 | -1.18% | 5.4만 |
|---|
| 2026.05.08 | ₩1,004 | ₩1,020 | ₩998 | ₩1,015 | +1.10% | 5.4만 |
|---|
| 2026.05.07 | ₩1,013 | ₩1,016 | ₩1,001 | ₩1,004 | -0.89% | 6.3만 |
|---|
| 2026.05.06 | ₩1,017 | ₩1,021 | ₩1,011 | ₩1,013 | -0.39% | 7.4만 |
|---|
| 2026.05.04 | ₩1,039 | ₩1,039 | ₩1,014 | ₩1,017 | -2.12% | 11.9만 |
|---|
| 2026.04.30 | ₩1,047 | ₩1,048 | ₩1,034 | ₩1,039 | -0.76% | 4만 |
|---|
| 2026.04.29 | ₩1,060 | ₩1,060 | ₩1,033 | ₩1,049 | -1.04% | 5.1만 |
|---|
| 2026.04.28 | ₩1,044 | ₩1,051 | ₩1,035 | ₩1,051 | +0.67% | 4만 |
|---|
| 2026.04.27 | ₩1,042 | ₩1,057 | ₩1,039 | ₩1,044 | +0.19% | 4.3만 |
|---|
| 2026.04.24 | ₩1,035 | ₩1,053 | ₩1,032 | ₩1,049 | +1.35% | 3만 |
|---|
| 2026.04.23 | ₩1,050 | ₩1,052 | ₩1,023 | ₩1,035 | -1.43% | 15.4만 |
|---|
| 2026.04.22 | ₩1,058 | ₩1,059 | ₩1,046 | ₩1,049 | -0.85% | 3.3만 |
|---|
| 2026.04.21 | ₩1,083 | ₩1,083 | ₩1,047 | ₩1,058 | -2.31% | 4.4만 |
|---|
| 2026.04.20 | ₩1,100 | ₩1,117 | ₩1,046 | ₩1,079 | -1.91% | 6.9만 |
|---|
| 2026.04.17 | ₩1,070 | ₩1,080 | ₩1,040 | ₩1,080 | +0.93% | 7.5만 |
|---|
| 2026.04.16 | ₩1,044 | ₩1,070 | ₩1,037 | ₩1,060 | +1.53% | 6.8만 |
|---|
| 2026.04.15 | ₩1,069 | ₩1,069 | ₩1,032 | ₩1,039 | -2.81% | 8.7만 |
|---|
| 2026.04.14 | ₩1,037 | ₩1,050 | ₩1,031 | ₩1,035 | -0.19% | 7.2만 |
|---|
| 2026.04.13 | ₩1,030 | ₩1,040 | ₩1,026 | ₩1,036 | +0.58% | 2.8만 |
|---|
| 2026.04.10 | ₩1,038 | ₩1,040 | ₩1,028 | ₩1,040 | +0.19% | 7.1만 |
|---|
| 2026.04.09 | ₩1,041 | ₩1,050 | ₩1,034 | ₩1,039 | -0.19% | 3.2만 |
|---|
| 2026.04.08 | ₩1,038 | ₩1,048 | ₩1,029 | ₩1,041 | +0.29% | 5.4만 |
|---|
| 2026.04.07 | ₩1,018 | ₩1,040 | ₩1,018 | ₩1,038 | +1.96% | 6.9만 |
|---|
| 2026.04.06 | ₩1,017 | ₩1,093 | ₩1,011 | ₩1,018 | +0.10% | 10.6만 |
|---|
| 2026.04.03 | ₩1,016 | ₩1,055 | ₩1,013 | ₩1,017 | +0.10% | 3.3만 |
|---|
| 2026.04.02 | ₩1,042 | ₩1,065 | ₩1,010 | ₩1,011 | -2.98% | 12.8만 |
|---|
| 2026.04.01 | ₩1,045 | ₩1,073 | ₩1,035 | ₩1,042 | -0.29% | 11.6만 |
|---|
| 2026.03.31 | ₩1,025 | ₩1,070 | ₩1,023 | ₩1,049 | +2.34% | 8.8만 |
|---|
| 2026.03.30 | ₩1,021 | ₩1,046 | ₩1,013 | ₩1,026 | +0.49% | 15.2만 |
|---|
| 2026.03.27 | ₩1,052 | ₩1,054 | ₩1,037 | ₩1,050 | -0.19% | 6만 |
|---|
| 2026.03.26 | ₩1,014 | ₩1,060 | ₩1,014 | ₩1,052 | +3.75% | 12.3만 |
|---|
| 2026.03.25 | ₩1,021 | ₩1,021 | ₩1,005 | ₩1,012 | -0.88% | 4.5만 |
|---|
| 2026.03.24 | ₩1,022 | ₩1,027 | ₩992 | ₩1,021 | -0.10% | 7.3만 |
|---|
| 2026.03.23 | ₩1,021 | ₩1,025 | ₩1,009 | ₩1,022 | +0.10% | 2.7만 |
|---|
| 2026.03.20 | ₩1,017 | ₩1,030 | ₩1,015 | ₩1,021 | +0.39% | 4.8만 |
|---|
| 2026.03.19 | ₩1,026 | ₩1,027 | ₩1,017 | ₩1,017 | -0.88% | 2.7만 |
|---|
| 2026.03.18 | ₩1,016 | ₩1,034 | ₩1,016 | ₩1,026 | +0.98% | 2.8만 |
|---|
| 2026.03.17 | ₩1,020 | ₩1,030 | ₩1,016 | ₩1,016 | -0.39% | 4.2만 |
|---|
| 2026.03.16 | ₩1,014 | ₩1,026 | ₩1,013 | ₩1,020 | +0.59% | 3.7만 |
|---|
| 2026.03.13 | ₩1,011 | ₩1,015 | ₩1,000 | ₩1,014 | +0.30% | 4.6만 |
|---|
| 2026.03.12 | ₩1,007 | ₩1,013 | ₩999 | ₩1,011 | +0.40% | 1.4만 |
|---|
| 2026.03.11 | ₩1,001 | ₩1,011 | ₩998 | ₩1,007 | +0.60% | 3.4만 |
|---|
| 2026.03.10 | ₩1,010 | ₩1,015 | ₩1,001 | ₩1,001 | -0.89% | 3.1만 |
|---|
| 2026.03.09 | ₩1,010 | ₩1,017 | ₩991 | ₩1,009 | -0.10% | 9.2만 |
|---|
| 2026.03.06 | ₩1,040 | ₩1,042 | ₩1,001 | ₩1,019 | -2.02% | 4.3만 |
|---|
| 2026.03.05 | ₩1,038 | ₩1,092 | ₩1,018 | ₩1,036 | -0.19% | 10.9만 |
|---|
| 2026.03.04 | ₩1,023 | ₩1,042 | ₩995 | ₩1,038 | +1.47% | 17.2만 |
|---|
| 2026.03.03 | ₩1,065 | ₩1,139 | ₩1,023 | ₩1,023 | -3.94% | 37만 |
|---|
| 2026.02.27 | ₩1,015 | ₩1,070 | ₩1,006 | ₩1,065 | +4.93% | 26.6만 |
|---|
| 2026.02.26 | ₩1,027 | ₩1,027 | ₩1,016 | ₩1,022 | -0.49% | 5.1만 |
|---|
| 2026.02.25 | ₩1,011 | ₩1,031 | ₩1,009 | ₩1,025 | +1.38% | 10.1만 |
|---|
| 2026.02.24 | ₩1,015 | ₩1,018 | ₩1,001 | ₩1,011 | -0.39% | 19.2만 |
|---|
| 2026.02.23 | ₩1,010 | ₩1,017 | ₩1,005 | ₩1,015 | +0.50% | 15.2만 |
|---|
| 2026.02.20 | ₩1,018 | ₩1,022 | ₩1,005 | ₩1,011 | -0.69% | 8.1만 |
|---|
| 2026.02.19 | ₩1,011 | ₩1,014 | ₩1,001 | ₩1,013 | +0.20% | 5.6만 |
|---|
| 2026.02.13 | ₩1,023 | ₩1,023 | ₩1,002 | ₩1,015 | -0.78% | 2.3만 |
|---|
| 2026.02.12 | ₩1,023 | ₩1,023 | ₩995 | ₩1,023 | 0.00% | 4.3만 |
|---|
| 2026.02.11 | ₩1,047 | ₩1,047 | ₩1,013 | ₩1,023 | -2.29% | 7.8만 |
|---|
| 2026.02.10 | ₩999 | ₩1,049 | ₩995 | ₩1,047 | +4.80% | 8.2만 |
|---|
| 2026.02.09 | ₩1,015 | ₩1,015 | ₩993 | ₩996 | -1.87% | 18.7만 |
|---|
| 2026.02.06 | ₩1,020 | ₩1,020 | ₩993 | ₩1,015 | -0.49% | 3.4만 |
|---|
| 2026.02.05 | ₩1,018 | ₩1,018 | ₩1,002 | ₩1,010 | -0.79% | 4.9만 |
|---|
| 2026.02.04 | ₩1,018 | ₩1,022 | ₩1,002 | ₩1,019 | +0.10% | 8.6만 |
|---|
| 2026.02.03 | ₩1,028 | ₩1,028 | ₩1,004 | ₩1,017 | -1.07% | 7.5만 |
|---|
| 2026.02.02 | ₩1,041 | ₩1,041 | ₩1,002 | ₩1,028 | -1.25% | 11.3만 |
|---|
| 2026.01.30 | ₩1,074 | ₩1,074 | ₩1,040 | ₩1,047 | -2.51% | 4.9만 |
|---|
| 2026.01.29 | ₩1,057 | ₩1,075 | ₩1,030 | ₩1,074 | +1.61% | 6.2만 |
|---|
| 2026.01.28 | ₩1,063 | ₩1,063 | ₩1,049 | ₩1,057 | -0.56% | 3.6만 |
|---|
| 2026.01.27 | ₩1,035 | ₩1,065 | ₩1,023 | ₩1,063 | +2.71% | 6.6만 |
|---|
| 2026.01.26 | ₩1,021 | ₩1,035 | ₩1,015 | ₩1,035 | +1.37% | 4.7만 |
|---|
| 2026.01.23 | ₩1,021 | ₩1,021 | ₩1,010 | ₩1,021 | 0.00% | 3.1만 |
|---|
| 2026.01.22 | ₩1,009 | ₩1,027 | ₩999 | ₩1,021 | +1.19% | 3.5만 |
|---|
| 2026.01.21 | ₩1,009 | ₩1,009 | ₩996 | ₩1,009 | 0.00% | 2만 |
|---|
| 2026.01.20 | ₩1,001 | ₩1,011 | ₩993 | ₩1,010 | +0.90% | 2.4만 |
|---|
| 2026.01.19 | ₩1,016 | ₩1,016 | ₩975 | ₩1,001 | -1.48% | 6.8만 |
|---|
| 2026.01.16 | ₩1,019 | ₩1,023 | ₩1,011 | ₩1,014 | -0.49% | 4.5만 |
|---|
| 2026.01.15 | ₩1,036 | ₩1,036 | ₩1,005 | ₩1,019 | -1.64% | 3.7만 |
|---|
| 2026.01.14 | ₩1,054 | ₩1,054 | ₩1,035 | ₩1,036 | -1.71% | 3.1만 |
|---|
| 2026.01.13 | ₩1,029 | ₩1,059 | ₩1,019 | ₩1,054 | +2.43% | 4.3만 |
|---|
| 2026.01.12 | ₩1,024 | ₩1,033 | ₩1,015 | ₩1,020 | -0.39% | 6.6만 |
|---|
| 2026.01.09 | ₩1,066 | ₩1,066 | ₩1,004 | ₩1,024 | -3.94% | 3.9만 |
|---|
| 2026.01.08 | ₩1,063 | ₩1,070 | ₩1,023 | ₩1,066 | +0.28% | 3.9만 |
|---|
| 2026.01.07 | ₩1,064 | ₩1,067 | ₩1,053 | ₩1,063 | -0.09% | 1만 |
|---|
| 2026.01.06 | ₩1,057 | ₩1,066 | ₩1,043 | ₩1,064 | +0.66% | 3.8만 |
|---|
| 2026.01.05 | ₩1,080 | ₩1,084 | ₩1,010 | ₩1,057 | -2.13% | 2.5만 |
|---|
| 2026.01.02 | ₩1,070 | ₩1,080 | ₩1,065 | ₩1,080 | +0.93% | 4.1만 |
|---|
| 2025.12.30 | ₩1,094 | ₩1,095 | ₩1,064 | ₩1,070 | -2.19% | 1.7만 |
|---|
| 2025.12.29 | ₩1,079 | ₩1,128 | ₩1,074 | ₩1,080 | +0.09% | 1.4만 |
|---|
| 2025.12.26 | ₩1,068 | ₩1,093 | ₩1,059 | ₩1,084 | +1.50% | 3.3만 |
|---|
| 2025.12.24 | ₩1,083 | ₩1,083 | ₩1,070 | ₩1,072 | -1.02% | 2.6만 |
|---|
| 2025.12.23 | ₩1,097 | ₩1,097 | ₩1,071 | ₩1,084 | -1.19% | 4.5만 |
|---|
| 2025.12.22 | ₩1,086 | ₩1,087 | ₩1,073 | ₩1,087 | +0.09% | 4.1만 |
|---|
| 2025.12.19 | ₩1,079 | ₩1,087 | ₩1,070 | ₩1,086 | +0.65% | 5.5만 |
|---|
| 2025.12.18 | ₩1,081 | ₩1,090 | ₩1,073 | ₩1,079 | -0.19% | 2.2만 |
|---|
| 2025.12.17 | ₩1,080 | ₩1,100 | ₩1,078 | ₩1,081 | +0.09% | 8.3천 |
|---|
| 2025.12.16 | ₩1,093 | ₩1,094 | ₩1,076 | ₩1,080 | -1.19% | 4.3만 |
|---|
| 2025.12.15 | ₩1,103 | ₩1,103 | ₩1,073 | ₩1,093 | -0.91% | 1.6만 |
|---|
| 2025.12.12 | ₩1,112 | ₩1,112 | ₩1,093 | ₩1,093 | -1.71% | 4.6천 |
|---|
| 2025.12.11 | ₩1,111 | ₩1,113 | ₩1,081 | ₩1,112 | +0.09% | 2.3만 |
|---|
| 2025.12.10 | ₩1,104 | ₩1,113 | ₩1,093 | ₩1,105 | +0.09% | 2.1만 |
|---|
| 2025.12.09 | ₩1,113 | ₩1,115 | ₩1,105 | ₩1,113 | 0.00% | 3.4만 |
|---|
| 2025.12.08 | ₩1,101 | ₩1,139 | ₩1,101 | ₩1,112 | +1.00% | 8.5만 |
|---|
| 2025.12.05 | ₩1,100 | ₩1,108 | ₩1,090 | ₩1,101 | +0.09% | 3.4만 |
|---|
| 2025.12.04 | ₩1,100 | ₩1,111 | ₩1,086 | ₩1,100 | 0.00% | 5만 |
|---|
| 2025.12.03 | ₩1,081 | ₩1,105 | ₩1,072 | ₩1,100 | +1.76% | 6.3만 |
|---|
| 2025.12.02 | ₩1,098 | ₩1,103 | ₩1,077 | ₩1,081 | -1.55% | 2.8만 |
|---|
| 2025.12.01 | ₩1,061 | ₩1,106 | ₩1,040 | ₩1,098 | +3.49% | 7.7만 |
|---|
| 2025.11.28 | ₩1,057 | ₩1,078 | ₩1,053 | ₩1,061 | +0.38% | 6.9만 |
|---|
| 2025.11.27 | ₩1,040 | ₩1,070 | ₩1,039 | ₩1,061 | +2.02% | 1.8만 |
|---|
| 2025.11.26 | ₩1,025 | ₩1,050 | ₩1,024 | ₩1,043 | +1.76% | 1.1만 |
|---|
| 2025.11.25 | ₩1,028 | ₩1,032 | ₩1,017 | ₩1,032 | +0.39% | 2.8만 |
|---|
| 2025.11.24 | ₩1,024 | ₩1,032 | ₩1,005 | ₩1,028 | +0.39% | 4.2만 |
|---|
| 2025.11.21 | ₩1,035 | ₩1,035 | ₩1,013 | ₩1,035 | 0.00% | 2.9만 |
|---|
| 2025.11.20 | ₩1,053 | ₩1,064 | ₩1,021 | ₩1,035 | -1.71% | 3.5만 |
|---|
| 2025.11.19 | ₩1,041 | ₩1,064 | ₩1,019 | ₩1,063 | +2.11% | 3.3만 |
|---|
| 2025.11.18 | ₩1,061 | ₩1,075 | ₩1,046 | ₩1,046 | -1.41% | 9.2만 |
|---|
| 2025.11.17 | ₩1,009 | ₩1,061 | ₩1,009 | ₩1,061 | +5.15% | 16.5만 |
|---|
| 2025.11.14 | ₩988 | ₩1,050 | ₩970 | ₩1,006 | +1.82% | 10.3만 |
|---|
| 2025.11.13 | ₩984 | ₩984 | ₩963 | ₩983 | -0.10% | 2.3만 |
|---|
| 2025.11.12 | ₩995 | ₩995 | ₩961 | ₩969 | -2.61% | 1.5만 |
|---|
| 2025.11.11 | ₩960 | ₩978 | ₩960 | ₩970 | +1.04% | 1.2만 |
|---|
| 2025.11.10 | ₩964 | ₩969 | ₩961 | ₩969 | +0.52% | 7.7만 |
|---|
| 2025.11.07 | ₩973 | ₩973 | ₩950 | ₩971 | -0.21% | 5.1만 |
|---|
| 2025.11.06 | ₩969 | ₩980 | ₩967 | ₩972 | +0.31% | 2만 |
|---|
| 2025.11.05 | ₩982 | ₩982 | ₩955 | ₩982 | 0.00% | 5.4만 |
|---|
| 2025.11.04 | ₩984 | ₩984 | ₩967 | ₩982 | -0.20% | 5만 |
|---|
| 2025.11.03 | ₩994 | ₩995 | ₩978 | ₩979 | -1.51% | 7.7만 |
|---|
| 2025.10.31 | ₩1,002 | ₩1,004 | ₩991 | ₩994 | -0.80% | 2.3만 |
|---|
| 2025.10.30 | ₩1,004 | ₩1,004 | ₩997 | ₩1,004 | 0.00% | 2.9만 |
|---|
| 2025.10.29 | ₩1,006 | ₩1,009 | ₩1,000 | ₩1,004 | -0.20% | 4.1만 |
|---|
| 2025.10.28 | ₩1,001 | ₩1,005 | ₩995 | ₩1,005 | +0.40% | 4.2만 |
|---|
| 2025.10.27 | ₩1,005 | ₩1,007 | ₩994 | ₩1,001 | -0.40% | 3.9만 |
|---|
| 2025.10.24 | ₩1,005 | ₩1,009 | ₩990 | ₩1,005 | 0.00% | 8만 |
|---|
| 2025.10.23 | ₩1,016 | ₩1,016 | ₩1,002 | ₩1,005 | -1.08% | 1.3만 |
|---|
| 2025.10.22 | ₩1,020 | ₩1,020 | ₩1,005 | ₩1,006 | -1.37% | 1.7만 |
|---|
| 2025.10.21 | ₩1,016 | ₩1,020 | ₩1,010 | ₩1,017 | +0.10% | 3.1만 |
|---|
| 2025.10.20 | ₩1,011 | ₩1,019 | ₩1,002 | ₩1,016 | +0.49% | 3.7만 |
|---|
| 2025.10.17 | ₩1,020 | ₩1,021 | ₩1,004 | ₩1,020 | 0.00% | 3.3만 |
|---|
| 2025.10.16 | ₩1,010 | ₩1,020 | ₩1,007 | ₩1,020 | +0.99% | 5.6만 |
|---|
| 2025.10.15 | ₩1,022 | ₩1,022 | ₩1,006 | ₩1,011 | -1.08% | 2.3만 |
|---|
| 2025.10.14 | ₩1,040 | ₩1,040 | ₩1,001 | ₩1,009 | -2.98% | 14.5만 |
|---|
| 2025.10.13 | ₩1,040 | ₩1,040 | ₩1,011 | ₩1,015 | -2.40% | 2.7만 |
|---|
| 2025.10.10 | ₩1,040 | ₩1,040 | ₩1,012 | ₩1,040 | 0.00% | 3.2만 |
|---|