시장 데이터를 불러오는 중
전체 종목
Omnicom Group Inc. Common Stock 과거 주가
Omnicom Group Inc. Common Stock · OMC · NYSE
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Omnicom Group Inc. Common Stock · OMC · NYSE
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩101,517 | ₩103,140 | ₩101,490 | ₩102,603 | +1.07% | 191.6만 |
| 2026.10.08 | ₩100,269 | ₩102,737 | ₩99,947 | ₩102,563 | +2.29% | 209.3만 |
| 2026.10.07 | ₩100,671 | ₩101,315 | ₩99,544 | ₩100,443 | -0.23% | 180.3만 |
| 2026.10.06 | ₩101,128 | ₩101,879 | ₩99,987 | ₩100,752 | -0.37% | 203.7만 |
| 2026.10.05 | ₩99,625 | ₩101,275 | ₩99,477 | ₩100,953 | +1.33% | 235.8만 |
| 2026.10.02 | ₩100,524 | ₩100,765 | ₩98,820 | ₩99,477 | -1.04% | 194.8만 |
| 2026.10.01 | ₩101,114 | ₩102,805 | ₩99,866 | ₩100,215 | -0.89% | 304.4만 |
| 2026.09.30 | ₩99,558 | ₩100,256 | ₩98,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,780 |
| -0.78% |
| 195.9만 |
| 2026.09.29 | ₩100,242 | ₩101,128 | ₩99,062 | ₩99,464 | -0.78% | 251.9만 |
|---|
| 2026.09.28 | ₩101,315 | ₩101,758 | ₩100,188 | ₩100,752 | -0.56% | 276.4만 |
|---|
| 2026.09.25 | ₩99,947 | ₩102,187 | ₩99,236 | ₩102,161 | +2.21% | 289.6만 |
|---|
| 2026.09.24 | ₩101,168 | ₩102,415 | ₩99,866 | ₩100,215 | -0.94% | 184.6만 |
|---|
| 2026.09.23 | ₩100,846 | ₩102,818 | ₩99,612 | ₩101,275 | +0.43% | 291.6만 |
|---|
| 2026.09.22 | ₩102,456 | ₩102,456 | ₩100,229 | ₩101,074 | -1.35% | 261.6만 |
|---|
| 2026.09.21 | ₩103,435 | ₩103,757 | ₩100,578 | ₩101,409 | -1.96% | 370.5만 |
|---|
| 2026.09.18 | ₩103,918 | ₩103,918 | ₩101,503 | ₩102,724 | -1.15% | 1672.7만 |
|---|
| 2026.09.17 | ₩106,682 | ₩107,004 | ₩105,286 | ₩105,447 | -1.16% | 191.6만 |
|---|
| 2026.09.16 | ₩106,655 | ₩107,527 | ₩105,716 | ₩106,427 | -0.21% | 208.3만 |
|---|
| 2026.09.15 | ₩107,634 | ₩108,721 | ₩106,869 | ₩107,124 | -0.47% | 204.6만 |
|---|
| 2026.09.14 | ₩107,339 | ₩109,593 | ₩107,030 | ₩108,761 | +1.32% | 248만 |
|---|
| 2026.09.11 | ₩107,151 | ₩107,379 | ₩105,206 | ₩105,997 | -1.08% | 195.2만 |
|---|
| 2026.09.10 | ₩104,951 | ₩107,071 | ₩104,602 | ₩106,588 | +1.56% | 243.7만 |
|---|
| 2026.09.09 | ₩107,983 | ₩107,996 | ₩103,368 | ₩105,045 | -2.72% | 327.7만 |
|---|
| 2026.09.08 | ₩110,465 | ₩110,465 | ₩107,956 | ₩108,842 | -1.47% | 369.6만 |
|---|
| 2026.09.04 | ₩112,035 | ₩112,424 | ₩110,264 | ₩110,841 | -1.07% | 272.2만 |
|---|
| 2026.09.03 | ₩111,753 | ₩113,765 | ₩109,968 | ₩113,671 | +1.72% | 319만 |
|---|
| 2026.09.02 | ₩115,241 | ₩117,347 | ₩108,050 | ₩109,687 | -4.82% | 483.9만 |
|---|
| 2026.09.01 | ₩117,293 | ₩117,548 | ₩114,919 | ₩115,496 | -1.53% | 155.3만 |
|---|
| 2026.08.31 | ₩118,058 | ₩118,461 | ₩117,240 | ₩117,428 | -0.53% | 188.8만 |
|---|
| 2026.08.28 | ₩118,286 | ₩119,695 | ₩118,072 | ₩118,434 | +0.12% | 138.9만 |
|---|
| 2026.08.27 | ₩116,971 | ₩119,292 | ₩116,971 | ₩117,911 | +0.80% | 258.7만 |
|---|
| 2026.08.26 | ₩117,924 | ₩118,300 | ₩116,019 | ₩117,911 | -0.01% | 187.5만 |
|---|
| 2026.08.25 | ₩118,246 | ₩119,024 | ₩117,642 | ₩118,326 | +0.07% | 194.2만 |
|---|
| 2026.08.24 | ₩117,951 | ₩120,164 | ₩117,522 | ₩119,319 | +1.16% | 231.2만 |
|---|
| 2026.08.21 | ₩116,676 | ₩118,434 | ₩115,643 | ₩117,441 | +0.66% | 178.4만 |
|---|
| 2026.08.20 | ₩117,146 | ₩118,192 | ₩115,791 | ₩116,810 | -0.29% | 145.4만 |
|---|
| 2026.08.19 | ₩115,643 | ₩118,367 | ₩114,476 | ₩117,293 | +1.43% | 205.3만 |
|---|
| 2026.08.18 | ₩116,220 | ₩117,575 | ₩115,335 | ₩115,791 | -0.37% | 184.4만 |
|---|
| 2026.08.17 | ₩115,764 | ₩116,489 | ₩114,597 | ₩114,651 | -0.96% | 181.8만 |
|---|
| 2026.08.14 | ₩118,635 | ₩118,796 | ₩116,851 | ₩117,481 | -0.97% | 171.7만 |
|---|
| 2026.08.13 | ₩115,442 | ₩118,595 | ₩114,932 | ₩118,541 | +2.68% | 225.2만 |
|---|
| 2026.08.12 | ₩113,497 | ₩115,160 | ₩112,638 | ₩114,718 | +1.08% | 221.2만 |
|---|
| 2026.08.11 | ₩112,517 | ₩116,260 | ₩112,343 | ₩115,308 | +2.48% | 214.1만 |
|---|
| 2026.08.10 | ₩113,913 | ₩113,913 | ₩111,484 | ₩113,564 | -0.31% | 194.2만 |
|---|
| 2026.08.07 | ₩110,881 | ₩114,718 | ₩110,371 | ₩114,355 | +3.13% | 213.2만 |
|---|
| 2026.08.06 | ₩112,075 | ₩113,363 | ₩109,808 | ₩110,693 | -1.23% | 288.1만 |
|---|
| 2026.08.05 | ₩110,009 | ₩111,927 | ₩108,815 | ₩109,620 | -0.35% | 302.4만 |
|---|
| 2026.08.04 | ₩105,850 | ₩110,036 | ₩105,729 | ₩109,754 | +3.69% | 372.7만 |
|---|
| 2026.08.03 | ₩106,923 | ₩110,800 | ₩106,038 | ₩106,346 | -0.54% | 263.9만 |
|---|
| 2026.07.31 | ₩105,179 | ₩107,420 | ₩104,777 | ₩105,582 | +0.38% | 423.8만 |
|---|
| 2026.07.30 | ₩106,963 | ₩107,782 | ₩102,576 | ₩106,802 | -0.15% | 472.8만 |
|---|
| 2026.07.29 | ₩112,195 | ₩113,242 | ₩107,326 | ₩110,787 | -1.26% | 736.9만 |
|---|
| 2026.07.28 | ₩111,404 | ₩117,267 | ₩111,404 | ₩115,670 | +3.83% | 402.5만 |
|---|
| 2026.07.27 | ₩108,614 | ₩111,028 | ₩108,546 | ₩110,559 | +1.79% | 378.2만 |
|---|
| 2026.07.24 | ₩105,769 | ₩107,607 | ₩104,763 | ₩106,869 | +1.04% | 211.1만 |
|---|
| 2026.07.23 | ₩105,796 | ₩106,413 | ₩104,495 | ₩104,508 | -1.22% | 358.3만 |
|---|
| 2026.07.22 | ₩106,400 | ₩107,473 | ₩106,038 | ₩106,494 | +0.09% | 212.7만 |
|---|
| 2026.07.21 | ₩108,815 | ₩109,633 | ₩106,078 | ₩106,266 | -2.34% | 306만 |
|---|
| 2026.07.20 | ₩109,418 | ₩111,243 | ₩108,667 | ₩110,505 | +0.99% | 199.7만 |
|---|
| 2026.07.17 | ₩112,826 | ₩114,275 | ₩109,298 | ₩109,647 | -2.82% | 320.8만 |
|---|
| 2026.07.16 | ₩110,277 | ₩112,960 | ₩109,029 | ₩112,920 | +2.40% | 246만 |
|---|
| 2026.07.15 | ₩108,868 | ₩111,243 | ₩108,493 | ₩108,573 | -0.27% | 261.1만 |
|---|
| 2026.07.14 | ₩109,338 | ₩110,747 | ₩108,144 | ₩108,332 | -0.92% | 301.2만 |
|---|
| 2026.07.13 | ₩110,626 | ₩112,558 | ₩110,170 | ₩110,747 | +0.11% | 332.5만 |
|---|
| 2026.07.10 | ₩109,325 | ₩111,511 | ₩108,748 | ₩109,915 | +0.54% | 242.6만 |
|---|
| 2026.07.09 | ₩104,589 | ₩109,298 | ₩103,462 | ₩108,439 | +3.68% | 284.3만 |
|---|
| 2026.07.08 | ₩107,420 | ₩107,527 | ₩104,616 | ₩105,447 | -1.84% | 318.9만 |
|---|
| 2026.07.07 | ₩109,325 | ₩109,848 | ₩108,224 | ₩108,453 | -0.80% | 292.9만 |
|---|
| 2026.07.06 | ₩105,649 | ₩107,648 | ₩105,246 | ₩107,191 | +1.46% | 354.7만 |
|---|
| 2026.07.02 | ₩102,134 | ₩105,675 | ₩101,114 | ₩105,474 | +3.27% | 331.8만 |
|---|
| 2026.07.01 | ₩97,653 | ₩103,408 | ₩97,143 | ₩102,107 | +4.56% | 540.5만 |
|---|
| 2026.06.30 | ₩98,511 | ₩99,316 | ₩96,392 | ₩97,707 | -0.82% | 893.9만 |
|---|
| 2026.06.29 | ₩99,947 | ₩101,946 | ₩98,364 | ₩99,182 | -0.77% | 437.2만 |
|---|
| 2026.06.26 | ₩98,753 | ₩100,443 | ₩95,949 | ₩98,055 | -0.71% | 1003.3만 |
|---|
| 2026.06.25 | ₩98,270 | ₩100,886 | ₩97,693 | ₩98,511 | +0.25% | 279.8만 |
|---|
| 2026.06.24 | ₩97,921 | ₩99,638 | ₩97,921 | ₩98,820 | +0.92% | 291.3만 |
|---|
| 2026.06.23 | ₩98,699 | ₩98,780 | ₩96,352 | ₩97,881 | -0.83% | 399.2만 |
|---|
| 2026.06.22 | ₩94,312 | ₩97,586 | ₩94,299 | ₩97,331 | +3.20% | 540.5만 |
|---|
| 2026.06.18 | ₩101,262 | ₩101,423 | ₩95,037 | ₩95,721 | -5.47% | 2446.2만 |
|---|
| 2026.06.17 | ₩103,583 | ₩104,777 | ₩101,570 | ₩102,375 | -1.17% | 385.4만 |
|---|
| 2026.06.16 | ₩103,100 | ₩103,824 | ₩102,295 | ₩103,797 | +0.68% | 356.7만 |
|---|
| 2026.06.15 | ₩102,590 | ₩103,609 | ₩101,879 | ₩102,644 | +0.05% | 369.9만 |
|---|
| 2026.06.12 | ₩102,228 | ₩104,173 | ₩100,725 | ₩102,872 | +0.63% | 331.5만 |
|---|
| 2026.06.11 | ₩99,249 | ₩102,187 | ₩98,350 | ₩101,409 | +2.18% | 389.8만 |
|---|
| 2026.06.10 | ₩100,282 | ₩101,758 | ₩98,780 | ₩99,249 | -1.03% | 311만 |
|---|
| 2026.06.09 | ₩100,886 | ₩102,442 | ₩100,135 | ₩101,463 | +0.57% | 288.1만 |
|---|
| 2026.06.08 | ₩100,296 | ₩101,476 | ₩99,209 | ₩100,712 | +0.41% | 318.4만 |
|---|
| 2026.06.05 | ₩102,040 | ₩102,187 | ₩100,645 | ₩101,034 | -0.99% | 290.4만 |
|---|
| 2026.06.04 | ₩100,993 | ₩103,516 | ₩100,376 | ₩101,463 | +0.46% | 239만 |
|---|
| 2026.06.03 | ₩101,034 | ₩101,074 | ₩98,324 | ₩98,927 | -2.08% | 334.1만 |
|---|
| 2026.06.02 | ₩101,503 | ₩101,570 | ₩98,981 | ₩100,913 | -0.58% | 267.9만 |
|---|
| 2026.06.01 | ₩98,672 | ₩102,228 | ₩98,418 | ₩101,919 | +3.29% | 333.5만 |
|---|
| 2026.05.29 | ₩98,149 | ₩98,860 | ₩97,277 | ₩97,546 | -0.62% | 699.2만 |
|---|
| 2026.05.28 | ₩99,021 | ₩99,880 | ₩98,190 | ₩99,397 | +0.38% | 200.5만 |
|---|
| 2026.05.27 | ₩100,027 | ₩102,348 | ₩99,786 | ₩100,417 | +0.39% | 234.8만 |
|---|
| 2026.05.26 | ₩99,853 | ₩100,296 | ₩98,753 | ₩99,826 | -0.03% | 249.4만 |
|---|
| 2026.05.22 | ₩99,612 | ₩101,248 | ₩99,571 | ₩100,524 | +0.92% | 252.5만 |
|---|
| 2026.05.21 | ₩95,600 | ₩99,048 | ₩94,540 | ₩98,968 | +3.52% | 373.9만 |
|---|
| 2026.05.20 | ₩95,802 | ₩96,835 | ₩93,883 | ₩96,432 | +0.66% | 299.6만 |
|---|
| 2026.05.19 | ₩98,270 | ₩101,101 | ₩96,231 | ₩96,365 | -1.94% | 333.3만 |
|---|
| 2026.05.18 | ₩95,788 | ₩99,410 | ₩95,144 | ₩98,122 | +2.44% | 373.5만 |
|---|
| 2026.05.15 | ₩96,754 | ₩97,358 | ₩94,983 | ₩95,023 | -1.79% | 376만 |
|---|
| 2026.05.14 | ₩99,934 | ₩100,953 | ₩96,003 | ₩96,030 | -3.91% | 301.2만 |
|---|
| 2026.05.13 | ₩101,289 | ₩101,597 | ₩98,632 | ₩99,598 | -1.67% | 411.9만 |
|---|
| 2026.05.12 | ₩100,792 | ₩102,026 | ₩99,048 | ₩102,013 | +1.21% | 400.5만 |
|---|
| 2026.05.11 | ₩103,502 | ₩103,677 | ₩100,095 | ₩100,819 | -2.59% | 746.9만 |
|---|
| 2026.05.08 | ₩103,381 | ₩103,945 | ₩101,664 | ₩103,381 | 0.00% | 283.8만 |
|---|
| 2026.05.07 | ₩102,979 | ₩104,119 | ₩102,107 | ₩103,194 | +0.21% | 384.1만 |
|---|
| 2026.05.06 | ₩105,260 | ₩105,313 | ₩102,898 | ₩103,180 | -1.98% | 531.6만 |
|---|
| 2026.05.05 | ₩102,134 | ₩105,193 | ₩102,026 | ₩104,159 | +1.98% | 651.6만 |
|---|
| 2026.05.04 | ₩102,670 | ₩103,945 | ₩101,865 | ₩102,322 | -0.34% | 379.5만 |
|---|
| 2026.05.01 | ₩103,583 | ₩104,602 | ₩102,858 | ₩103,194 | -0.38% | 364.7만 |
|---|
| 2026.04.30 | ₩101,637 | ₩104,790 | ₩101,302 | ₩102,925 | +1.27% | 616.1만 |
|---|
| 2026.04.29 | ₩103,261 | ₩104,911 | ₩98,324 | ₩102,214 | -1.01% | 798.7만 |
|---|
| 2026.04.28 | ₩102,737 | ₩103,287 | ₩100,336 | ₩103,140 | +0.39% | 723.1만 |
|---|
| 2026.04.27 | ₩101,718 | ₩103,381 | ₩101,718 | ₩101,973 | +0.25% | 376.3만 |
|---|
| 2026.04.24 | ₩102,362 | ₩102,375 | ₩100,430 | ₩101,611 | -0.73% | 404.7만 |
|---|
| 2026.04.23 | ₩104,388 | ₩104,723 | ₩102,053 | ₩103,059 | -1.27% | 431.3만 |
|---|
| 2026.04.22 | ₩104,938 | ₩105,904 | ₩103,180 | ₩104,790 | -0.14% | 344.8만 |
|---|
| 2026.04.21 | ₩105,488 | ₩106,869 | ₩104,414 | ₩104,736 | -0.71% | 375.1만 |
|---|
| 2026.04.20 | ₩104,978 | ₩106,132 | ₩104,736 | ₩105,313 | +0.32% | 332.6만 |
|---|
| 2026.04.17 | ₩105,796 | ₩107,406 | ₩105,072 | ₩105,541 | -0.24% | 414.3만 |
|---|
| 2026.04.16 | ₩105,018 | ₩106,735 | ₩105,018 | ₩105,662 | +0.61% | 288.7만 |
|---|
| 2026.04.15 | ₩102,603 | ₩104,669 | ₩102,603 | ₩103,958 | +1.32% | 401.6만 |
|---|
| 2026.04.14 | ₩102,268 | ₩103,985 | ₩101,772 | ₩102,603 | +0.33% | 326.8만 |
|---|
| 2026.04.13 | ₩99,746 | ₩102,965 | ₩99,638 | ₩101,959 | +2.22% | 370.5만 |
|---|
| 2026.04.10 | ₩101,060 | ₩101,852 | ₩99,746 | ₩100,309 | -0.74% | 319.6만 |
|---|
| 2026.04.09 | ₩101,852 | ₩101,852 | ₩98,780 | ₩100,457 | -1.37% | 548.8만 |
|---|
| 2026.04.08 | ₩103,609 | ₩104,159 | ₩102,469 | ₩103,126 | -0.47% | 331.2만 |
|---|
| 2026.04.07 | ₩101,503 | ₩103,328 | ₩101,181 | ₩101,490 | -0.01% | 470.8만 |
|---|
| 2026.04.06 | ₩99,679 | ₩102,603 | ₩99,491 | ₩101,906 | +2.23% | 316.3만 |
|---|
| 2026.04.02 | ₩100,336 | ₩102,322 | ₩99,612 | ₩100,363 | +0.03% | 421.6만 |
|---|
| 2026.04.01 | ₩100,645 | ₩102,442 | ₩100,443 | ₩100,899 | +0.25% | 435.2만 |
|---|
| 2026.03.31 | ₩102,228 | ₩103,100 | ₩99,558 | ₩101,034 | -1.17% | 1218.3만 |
|---|
| 2026.03.30 | ₩99,947 | ₩102,040 | ₩99,370 | ₩101,047 | +1.10% | 644.3만 |
|---|
| 2026.03.27 | ₩100,940 | ₩101,101 | ₩98,686 | ₩99,035 | -1.89% | 521.6만 |
|---|
| 2026.03.26 | ₩101,221 | ₩102,617 | ₩99,115 | ₩101,034 | -0.19% | 415.5만 |
|---|
| 2026.03.25 | ₩102,040 | ₩103,073 | ₩99,692 | ₩101,611 | -0.42% | 363.7만 |
|---|
| 2026.03.24 | ₩100,510 | ₩102,053 | ₩99,880 | ₩101,141 | +0.63% | 361.7만 |
|---|
| 2026.03.23 | ₩102,415 | ₩102,697 | ₩99,759 | ₩101,476 | -0.92% | 511.1만 |
|---|
| 2026.03.20 | ₩101,597 | ₩102,402 | ₩99,370 | ₩100,698 | -0.88% | 1026.7만 |
|---|
| 2026.03.19 | ₩101,718 | ₩104,294 | ₩101,289 | ₩101,745 | +0.03% | 492.2만 |
|---|
| 2026.03.18 | ₩103,985 | ₩104,924 | ₩101,879 | ₩102,067 | -1.84% | 375.4만 |
|---|
| 2026.03.17 | ₩105,836 | ₩108,305 | ₩105,058 | ₩105,166 | -0.63% | 482만 |
|---|
| 2026.03.16 | ₩104,616 | ₩106,226 | ₩103,838 | ₩105,608 | +0.95% | 506.2만 |
|---|
| 2026.03.13 | ₩105,689 | ₩106,722 | ₩104,159 | ₩104,374 | -1.24% | 502.5만 |
|---|
| 2026.03.12 | ₩105,984 | ₩109,861 | ₩103,328 | ₩104,522 | -1.38% | 558.3만 |
|---|
| 2026.03.11 | ₩108,654 | ₩109,808 | ₩106,172 | ₩107,406 | -1.15% | 460.1만 |
|---|
| 2026.03.10 | ₩112,866 | ₩113,363 | ₩108,359 | ₩108,640 | -3.74% | 463.9만 |
|---|
| 2026.03.09 | ₩113,255 | ₩113,591 | ₩110,814 | ₩112,678 | -0.51% | 492.1만 |
|---|
| 2026.03.06 | ₩113,497 | ₩114,114 | ₩111,283 | ₩113,940 | +0.39% | 385.1만 |
|---|
| 2026.03.05 | ₩115,107 | ₩116,945 | ₩113,242 | ₩113,725 | -1.20% | 446.5만 |
|---|
| 2026.03.04 | ₩113,081 | ₩115,952 | ₩113,081 | ₩115,107 | +1.79% | 363.3만 |
|---|
| 2026.03.03 | ₩112,571 | ₩115,066 | ₩111,203 | ₩113,524 | +0.85% | 509.5만 |
|---|
| 2026.03.02 | ₩113,309 | ₩114,758 | ₩112,142 | ₩114,516 | +1.07% | 414.1만 |
|---|
| 2026.02.27 | ₩109,499 | ₩114,718 | ₩108,949 | ₩114,423 | +4.50% | 607.4만 |
|---|
| 2026.02.26 | ₩111,417 | ₩115,308 | ₩111,417 | ₩113,644 | +2.00% | 637.9만 |
|---|
| 2026.02.25 | ₩110,599 | ₩111,323 | ₩108,801 | ₩110,961 | +0.33% | 466.3만 |
|---|
| 2026.02.24 | ₩108,345 | ₩112,504 | ₩107,996 | ₩110,626 | +2.10% | 521.8만 |
|---|
| 2026.02.23 | ₩112,464 | ₩114,946 | ₩106,963 | ₩108,332 | -3.67% | 783.1만 |
|---|
| 2026.02.20 | ₩109,687 | ₩112,638 | ₩109,472 | ₩111,699 | +1.83% | 1727.9만 |
|---|
| 2026.02.19 | ₩99,920 | ₩108,815 | ₩98,498 | ₩108,587 | +8.67% | 1453.8만 |
|---|
| 2026.02.18 | ₩91,200 | ₩94,594 | ₩90,502 | ₩94,125 | +3.21% | 643.1만 |
|---|
| 2026.02.17 | ₩93,118 | ₩93,239 | ₩90,221 | ₩91,200 | -2.06% | 434.4만 |
|---|
| 2026.02.13 | ₩90,636 | ₩92,716 | ₩90,247 | ₩92,568 | +2.13% | 437.6만 |
|---|
| 2026.02.12 | ₩93,521 | ₩94,178 | ₩89,429 | ₩90,247 | -3.50% | 528.5만 |
|---|
| 2026.02.11 | ₩97,277 | ₩97,774 | ₩92,407 | ₩92,998 | -4.40% | 653.7만 |
|---|
| 2026.02.10 | ₩95,922 | ₩98,163 | ₩95,386 | ₩98,015 | +2.18% | 478.8만 |
|---|
| 2026.02.09 | ₩93,548 | ₩95,064 | ₩92,407 | ₩94,916 | +1.46% | 470.2만 |
|---|
| 2026.02.06 | ₩92,179 | ₩94,473 | ₩91,898 | ₩93,735 | +1.69% | 358.5만 |
|---|
| 2026.02.05 | ₩93,870 | ₩95,050 | ₩91,602 | ₩92,729 | -1.21% | 478.5만 |
|---|
| 2026.02.04 | ₩89,255 | ₩93,964 | ₩88,986 | ₩92,756 | +3.92% | 626.6만 |
|---|
| 2026.02.03 | ₩96,298 | ₩97,197 | ₩91,133 | ₩91,213 | -5.28% | 843.5만 |
|---|
| 2026.02.02 | ₩102,872 | ₩104,025 | ₩101,597 | ₩102,657 | -0.21% | 386.2만 |
|---|
| 2026.01.30 | ₩102,348 | ₩103,408 | ₩101,423 | ₩103,355 | +0.98% | 633.9만 |
|---|
| 2026.01.29 | ₩102,684 | ₩103,207 | ₩100,578 | ₩101,651 | -1.01% | 411.9만 |
|---|
| 2026.01.28 | ₩104,374 | ₩105,447 | ₩102,295 | ₩102,684 | -1.62% | 397.8만 |
|---|
| 2026.01.27 | ₩107,420 | ₩107,996 | ₩103,596 | ₩104,683 | -2.55% | 499.1만 |
|---|
| 2026.01.26 | ₩107,634 | ₩107,996 | ₩106,655 | ₩107,809 | +0.16% | 250.4만 |
|---|
| 2026.01.23 | ₩107,446 | ₩109,217 | ₩106,199 | ₩107,044 | -0.37% | 317.3만 |
|---|
| 2026.01.22 | ₩105,193 | ₩106,950 | ₩105,193 | ₩106,306 | +1.06% | 258.4만 |
|---|
| 2026.01.21 | ₩105,273 | ₩107,124 | ₩104,897 | ₩105,421 | +0.14% | 260.6만 |
|---|
| 2026.01.20 | ₩107,004 | ₩107,352 | ₩104,227 | ₩104,683 | -2.17% | 373만 |
|---|
| 2026.01.16 | ₩107,594 | ₩109,003 | ₩106,373 | ₩107,044 | -0.51% | 328.6만 |
|---|
| 2026.01.15 | ₩107,554 | ₩108,976 | ₩106,024 | ₩108,453 | +0.84% | 362만 |
|---|
| 2026.01.14 | ₩104,642 | ₩108,318 | ₩104,334 | ₩107,567 | +2.79% | 422.7만 |
|---|
| 2026.01.13 | ₩104,817 | ₩105,649 | ₩103,207 | ₩103,985 | -0.79% | 354.1만 |
|---|
| 2026.01.12 | ₩105,367 | ₩105,783 | ₩104,414 | ₩104,857 | -0.48% | 337.1만 |
|---|
| 2026.01.09 | ₩105,649 | ₩106,708 | ₩104,012 | ₩106,091 | +0.42% | 291.9만 |
|---|
| 2026.01.08 | ₩103,408 | ₩106,883 | ₩103,408 | ₩105,702 | +2.22% | 313.9만 |
|---|
| 2026.01.07 | ₩106,413 | ₩107,165 | ₩103,301 | ₩104,079 | -2.19% | 383.1만 |
|---|
| 2026.01.06 | ₩104,589 | ₩106,937 | ₩104,414 | ₩106,829 | +2.14% | 336만 |
|---|
| 2026.01.05 | ₩106,333 | ₩108,305 | ₩104,790 | ₩105,112 | -1.15% | 607.6만 |
|---|
| 2026.01.02 | ₩108,332 | ₩109,942 | ₩106,776 | ₩109,096 | +0.71% | 374만 |
|---|
| 2025.12.31 | ₩107,902 | ₩109,070 | ₩107,500 | ₩108,332 | +0.40% | 290.3만 |
|---|
| 2025.12.30 | ₩107,741 | ₩108,828 | ₩107,513 | ₩108,305 | +0.52% | 319.5만 |
|---|
| 2025.12.29 | ₩107,527 | ₩109,096 | ₩107,285 | ₩107,956 | +0.40% | 541.2만 |
|---|
| 2025.12.26 | ₩106,977 | ₩107,661 | ₩106,722 | ₩107,366 | +0.36% | 202.9만 |
|---|
| 2025.12.24 | ₩105,769 | ₩107,379 | ₩105,769 | ₩107,259 | +1.41% | 127.1만 |
|---|
| 2025.12.23 | ₩106,977 | ₩107,285 | ₩104,790 | ₩105,582 | -1.30% | 341.8만 |
|---|
| 2025.12.22 | ₩108,546 | ₩109,848 | ₩106,695 | ₩106,843 | -1.57% | 410.5만 |
|---|
| 2025.12.19 | ₩108,533 | ₩109,029 | ₩107,259 | ₩107,634 | -0.83% | 1315.7만 |
|---|
| 2025.12.18 | ₩110,867 | ₩111,109 | ₩108,801 | ₩109,553 | -1.19% | 488만 |
|---|
| 2025.12.17 | ₩107,782 | ₩111,632 | ₩107,661 | ₩110,948 | +2.94% | 506.9만 |
|---|
| 2025.12.16 | ₩107,889 | ₩109,244 | ₩107,044 | ₩108,184 | +0.27% | 599.5만 |
|---|
| 2025.12.15 | ₩107,943 | ₩108,909 | ₩107,071 | ₩107,970 | +0.02% | 542.8만 |
|---|
| 2025.12.12 | ₩108,104 | ₩108,520 | ₩106,910 | ₩107,661 | -0.41% | 512.7만 |
|---|
| 2025.12.11 | ₩104,119 | ₩108,063 | ₩103,770 | ₩107,420 | +3.17% | 933만 |
|---|
| 2025.12.10 | ₩98,887 | ₩104,039 | ₩98,887 | ₩103,864 | +5.03% | 995만 |
|---|
| 2025.12.09 | ₩98,579 | ₩98,941 | ₩97,478 | ₩98,257 | -0.33% | 512.4만 |
|---|
| 2025.12.08 | ₩99,035 | ₩99,705 | ₩97,921 | ₩98,136 | -0.91% | 584.8만 |
|---|
| 2025.12.05 | ₩94,326 | ₩100,148 | ₩94,299 | ₩98,525 | +4.45% | 806만 |
|---|
| 2025.12.04 | ₩95,211 | ₩95,855 | ₩93,722 | ₩94,138 | -1.13% | 554.7만 |
|---|
| 2025.12.03 | ₩97,049 | ₩97,988 | ₩94,299 | ₩95,251 | -1.85% | 652.4만 |
|---|
| 2025.12.02 | ₩96,660 | ₩97,599 | ₩95,319 | ₩97,224 | +0.58% | 602.4만 |
|---|
| 2025.12.01 | ₩96,204 | ₩98,458 | ₩96,083 | ₩96,606 | +0.42% | 773.1만 |
|---|
| 2025.11.28 | ₩95,332 | ₩97,519 | ₩95,104 | ₩96,083 | +0.79% | 921.7만 |
|---|
| 2025.11.26 | ₩97,398 | ₩98,847 | ₩95,533 | ₩95,922 | -1.52% | 1120.9만 |
|---|
| 2025.11.25 | ₩101,302 | ₩101,382 | ₩97,398 | ₩97,733 | -3.52% | 756.4만 |
|---|
| 2025.11.24 | ₩100,121 | ₩101,289 | ₩98,874 | ₩100,390 | +0.27% | 648.5만 |
|---|
| 2025.11.21 | ₩96,848 | ₩100,645 | ₩96,445 | ₩100,443 | +3.71% | 343.4만 |
|---|
| 2025.11.20 | ₩96,593 | ₩96,741 | ₩95,453 | ₩95,936 | -0.68% | 284.5만 |
|---|
| 2025.11.19 | ₩98,874 | ₩98,874 | ₩96,445 | ₩96,593 | -2.31% | 253.6만 |
|---|
| 2025.11.18 | ₩97,693 | ₩98,860 | ₩96,741 | ₩98,659 | +0.99% | 281.3만 |
|---|
| 2025.11.17 | ₩96,620 | ₩98,096 | ₩96,620 | ₩97,975 | +1.40% | 338.4만 |
|---|
| 2025.11.14 | ₩97,800 | ₩97,814 | ₩96,432 | ₩96,902 | -0.92% | 220.7만 |
|---|
| 2025.11.13 | ₩99,142 | ₩99,652 | ₩97,881 | ₩98,015 | -1.14% | 212.9만 |
|---|
| 2025.11.12 | ₩98,901 | ₩100,041 | ₩98,364 | ₩99,397 | +0.50% | 303.3만 |
|---|
| 2025.11.11 | ₩98,270 | ₩99,316 | ₩97,089 | ₩99,155 | +0.90% | 234.5만 |
|---|
| 2025.11.10 | ₩99,384 | ₩99,384 | ₩95,399 | ₩97,586 | -1.81% | 392.2만 |
|---|
| 2025.11.07 | ₩98,096 | ₩99,719 | ₩97,747 | ₩99,652 | +1.59% | 303.8만 |
|---|
| 2025.11.06 | ₩98,941 | ₩101,356 | ₩97,626 | ₩97,921 | -1.03% | 295.6만 |
|---|
| 2025.11.05 | ₩98,605 | ₩99,773 | ₩97,827 | ₩98,471 | -0.14% | 241.9만 |
|---|
| 2025.11.04 | ₩98,190 | ₩99,129 | ₩97,693 | ₩98,659 | +0.48% | 250.8만 |
|---|
| 2025.11.03 | ₩100,162 | ₩100,162 | ₩97,291 | ₩97,975 | -2.18% | 343.9만 |
|---|
| 2025.10.31 | ₩99,934 | ₩101,007 | ₩99,384 | ₩100,645 | +0.71% | 312.5만 |
|---|
| 2025.10.30 | ₩99,974 | ₩102,751 | ₩99,035 | ₩100,685 | +0.71% | 395.8만 |
|---|
| 2025.10.29 | ₩102,295 | ₩102,617 | ₩100,551 | ₩100,940 | -1.32% | 464.9만 |
|---|
| 2025.10.28 | ₩105,890 | ₩105,890 | ₩103,113 | ₩103,194 | -2.55% | 334.7만 |
|---|
| 2025.10.27 | ₩106,118 | ₩107,111 | ₩105,743 | ₩106,252 | +0.13% | 304.2만 |
|---|
| 2025.10.24 | ₩108,774 | ₩108,774 | ₩105,313 | ₩105,984 | -2.57% | 330.1만 |
|---|
| 2025.10.23 | ₩109,351 | ₩109,848 | ₩107,768 | ₩107,768 | -1.45% | 330.1만 |
|---|
| 2025.10.22 | ₩105,300 | ₩110,680 | ₩105,286 | ₩108,976 | +3.49% | 738.2만 |
|---|
| 2025.10.21 | ₩104,964 | ₩106,896 | ₩104,562 | ₩105,595 | +0.60% | 406.2만 |
|---|
| 2025.10.20 | ₩104,455 | ₩105,260 | ₩103,945 | ₩104,897 | +0.42% | 312.4만 |
|---|
| 2025.10.17 | ₩103,677 | ₩105,018 | ₩102,831 | ₩103,999 | +0.31% | 298.6만 |
|---|
| 2025.10.16 | ₩106,400 | ₩106,413 | ₩103,261 | ₩103,583 | -2.65% | 248.2만 |
|---|
| 2025.10.15 | ₩105,488 | ₩107,232 | ₩105,072 | ₩106,400 | +0.86% | 400.7만 |
|---|
| 2025.10.14 | ₩101,637 | ₩105,461 | ₩101,557 | ₩105,380 | +3.68% | 395.8만 |
|---|
| 2025.10.13 | ₩103,274 | ₩103,945 | ₩102,187 | ₩102,644 | -0.61% | 341.4만 |
|---|
| 2025.10.10 | ₩104,535 | ₩105,582 | ₩102,402 | ₩102,630 | -1.82% | 333.3만 |
|---|