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 | ₩101,484 | ₩103,107 | ₩101,457 | ₩102,570 | +1.07% | 191.6만 |
| 2026.10.08 | ₩100,237 | ₩102,705 | ₩99,915 | ₩102,530 | +2.29% | 209.3만 |
| 2026.10.07 | ₩100,639 | ₩101,283 | ₩99,513 | ₩100,411 | -0.23% | 180.3만 |
| 2026.10.06 | ₩101,095 | ₩101,846 | ₩99,955 | ₩100,720 | -0.37% | 203.7만 |
| 2026.10.05 | ₩99,593 | ₩101,243 | ₩99,446 | ₩100,921 | +1.33% | 235.8만 |
| 2026.10.02 | ₩100,492 | ₩100,733 | ₩98,788 | ₩99,446 | -1.04% | 194.8만 |
| 2026.10.01 | ₩101,082 | ₩102,772 | ₩99,834 | ₩100,183 | -0.89% | 304.4만 |
| 2026.09.30 | ₩99,526 | ₩100,223 | ₩98,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,748 |
| -0.78% |
| 195.9만 |
| 2026.09.29 | ₩100,210 | ₩101,095 | ₩99,030 | ₩99,432 | -0.78% | 251.9만 |
|---|
| 2026.09.28 | ₩101,283 | ₩101,725 | ₩100,156 | ₩100,720 | -0.56% | 276.4만 |
|---|
| 2026.09.25 | ₩99,915 | ₩102,155 | ₩99,204 | ₩102,128 | +2.21% | 289.6만 |
|---|
| 2026.09.24 | ₩101,135 | ₩102,383 | ₩99,834 | ₩100,183 | -0.94% | 184.6만 |
|---|
| 2026.09.23 | ₩100,813 | ₩102,785 | ₩99,580 | ₩101,243 | +0.43% | 291.6만 |
|---|
| 2026.09.22 | ₩102,423 | ₩102,423 | ₩100,197 | ₩101,041 | -1.35% | 261.6만 |
|---|
| 2026.09.21 | ₩103,402 | ₩103,724 | ₩100,545 | ₩101,377 | -1.96% | 370.5만 |
|---|
| 2026.09.18 | ₩103,885 | ₩103,885 | ₩101,471 | ₩102,691 | -1.15% | 1672.7만 |
|---|
| 2026.09.17 | ₩106,647 | ₩106,969 | ₩105,253 | ₩105,414 | -1.16% | 191.6만 |
|---|
| 2026.09.16 | ₩106,621 | ₩107,492 | ₩105,682 | ₩106,393 | -0.21% | 208.3만 |
|---|
| 2026.09.15 | ₩107,600 | ₩108,686 | ₩106,835 | ₩107,090 | -0.47% | 204.6만 |
|---|
| 2026.09.14 | ₩107,305 | ₩109,558 | ₩106,996 | ₩108,726 | +1.32% | 248만 |
|---|
| 2026.09.11 | ₩107,117 | ₩107,345 | ₩105,172 | ₩105,963 | -1.08% | 195.2만 |
|---|
| 2026.09.10 | ₩104,917 | ₩107,036 | ₩104,569 | ₩106,554 | +1.56% | 243.7만 |
|---|
| 2026.09.09 | ₩107,948 | ₩107,962 | ₩103,335 | ₩105,011 | -2.72% | 327.7만 |
|---|
| 2026.09.08 | ₩110,429 | ₩110,429 | ₩107,922 | ₩108,807 | -1.47% | 369.6만 |
|---|
| 2026.09.04 | ₩111,999 | ₩112,388 | ₩110,228 | ₩110,805 | -1.07% | 272.2만 |
|---|
| 2026.09.03 | ₩111,717 | ₩113,729 | ₩109,933 | ₩113,635 | +1.72% | 319만 |
|---|
| 2026.09.02 | ₩115,204 | ₩117,310 | ₩108,015 | ₩109,652 | -4.82% | 483.9만 |
|---|
| 2026.09.01 | ₩117,256 | ₩117,511 | ₩114,882 | ₩115,459 | -1.53% | 155.3만 |
|---|
| 2026.08.31 | ₩118,020 | ₩118,423 | ₩117,202 | ₩117,390 | -0.53% | 188.8만 |
|---|
| 2026.08.28 | ₩118,248 | ₩119,657 | ₩118,034 | ₩118,396 | +0.12% | 138.9만 |
|---|
| 2026.08.27 | ₩116,934 | ₩119,254 | ₩116,934 | ₩117,873 | +0.80% | 258.7만 |
|---|
| 2026.08.26 | ₩117,886 | ₩118,262 | ₩115,982 | ₩117,873 | -0.01% | 187.5만 |
|---|
| 2026.08.25 | ₩118,208 | ₩118,986 | ₩117,605 | ₩118,289 | +0.07% | 194.2만 |
|---|
| 2026.08.24 | ₩117,913 | ₩120,126 | ₩117,484 | ₩119,281 | +1.16% | 231.2만 |
|---|
| 2026.08.21 | ₩116,639 | ₩118,396 | ₩115,606 | ₩117,403 | +0.66% | 178.4만 |
|---|
| 2026.08.20 | ₩117,108 | ₩118,154 | ₩115,754 | ₩116,773 | -0.29% | 145.4만 |
|---|
| 2026.08.19 | ₩115,606 | ₩118,329 | ₩114,439 | ₩117,256 | +1.43% | 205.3만 |
|---|
| 2026.08.18 | ₩116,183 | ₩117,538 | ₩115,298 | ₩115,754 | -0.37% | 184.4만 |
|---|
| 2026.08.17 | ₩115,727 | ₩116,451 | ₩114,560 | ₩114,614 | -0.96% | 181.8만 |
|---|
| 2026.08.14 | ₩118,597 | ₩118,758 | ₩116,813 | ₩117,444 | -0.97% | 171.7만 |
|---|
| 2026.08.13 | ₩115,405 | ₩118,557 | ₩114,895 | ₩118,503 | +2.68% | 225.2만 |
|---|
| 2026.08.12 | ₩113,460 | ₩115,123 | ₩112,602 | ₩114,681 | +1.08% | 221.2만 |
|---|
| 2026.08.11 | ₩112,481 | ₩116,223 | ₩112,307 | ₩115,271 | +2.48% | 214.1만 |
|---|
| 2026.08.10 | ₩113,876 | ₩113,876 | ₩111,449 | ₩113,528 | -0.31% | 194.2만 |
|---|
| 2026.08.07 | ₩110,845 | ₩114,681 | ₩110,336 | ₩114,319 | +3.13% | 213.2만 |
|---|
| 2026.08.06 | ₩112,039 | ₩113,326 | ₩109,772 | ₩110,657 | -1.23% | 288.1만 |
|---|
| 2026.08.05 | ₩109,973 | ₩111,891 | ₩108,780 | ₩109,585 | -0.35% | 302.4만 |
|---|
| 2026.08.04 | ₩105,816 | ₩110,000 | ₩105,695 | ₩109,719 | +3.69% | 372.7만 |
|---|
| 2026.08.03 | ₩106,889 | ₩110,765 | ₩106,004 | ₩106,312 | -0.54% | 263.9만 |
|---|
| 2026.07.31 | ₩105,145 | ₩107,385 | ₩104,743 | ₩105,548 | +0.38% | 423.8만 |
|---|
| 2026.07.30 | ₩106,929 | ₩107,747 | ₩102,544 | ₩106,768 | -0.15% | 472.8만 |
|---|
| 2026.07.29 | ₩112,160 | ₩113,206 | ₩107,291 | ₩110,751 | -1.26% | 736.9만 |
|---|
| 2026.07.28 | ₩111,368 | ₩117,229 | ₩111,368 | ₩115,633 | +3.83% | 402.5만 |
|---|
| 2026.07.27 | ₩108,579 | ₩110,993 | ₩108,512 | ₩110,523 | +1.79% | 378.2만 |
|---|
| 2026.07.24 | ₩105,735 | ₩107,573 | ₩104,730 | ₩106,835 | +1.04% | 211.1만 |
|---|
| 2026.07.23 | ₩105,762 | ₩106,379 | ₩104,461 | ₩104,475 | -1.22% | 358.3만 |
|---|
| 2026.07.22 | ₩106,366 | ₩107,439 | ₩106,004 | ₩106,460 | +0.09% | 212.7만 |
|---|
| 2026.07.21 | ₩108,780 | ₩109,598 | ₩106,044 | ₩106,232 | -2.34% | 306만 |
|---|
| 2026.07.20 | ₩109,383 | ₩111,207 | ₩108,632 | ₩110,470 | +0.99% | 199.7만 |
|---|
| 2026.07.17 | ₩112,790 | ₩114,238 | ₩109,263 | ₩109,611 | -2.82% | 320.8만 |
|---|
| 2026.07.16 | ₩110,242 | ₩112,924 | ₩108,994 | ₩112,884 | +2.40% | 246만 |
|---|
| 2026.07.15 | ₩108,834 | ₩111,207 | ₩108,458 | ₩108,538 | -0.27% | 261.1만 |
|---|
| 2026.07.14 | ₩109,303 | ₩110,711 | ₩108,109 | ₩108,297 | -0.92% | 301.2만 |
|---|
| 2026.07.13 | ₩110,590 | ₩112,522 | ₩110,134 | ₩110,711 | +0.11% | 332.5만 |
|---|
| 2026.07.10 | ₩109,289 | ₩111,476 | ₩108,713 | ₩109,880 | +0.54% | 242.6만 |
|---|
| 2026.07.09 | ₩104,555 | ₩109,263 | ₩103,429 | ₩108,404 | +3.68% | 284.3만 |
|---|
| 2026.07.08 | ₩107,385 | ₩107,492 | ₩104,582 | ₩105,414 | -1.84% | 318.9만 |
|---|
| 2026.07.07 | ₩109,289 | ₩109,813 | ₩108,190 | ₩108,418 | -0.80% | 292.9만 |
|---|
| 2026.07.06 | ₩105,615 | ₩107,613 | ₩105,212 | ₩107,157 | +1.46% | 354.7만 |
|---|
| 2026.07.02 | ₩102,101 | ₩105,642 | ₩101,082 | ₩105,440 | +3.27% | 331.8만 |
|---|
| 2026.07.01 | ₩97,622 | ₩103,375 | ₩97,112 | ₩102,074 | +4.56% | 540.5만 |
|---|
| 2026.06.30 | ₩98,480 | ₩99,285 | ₩96,361 | ₩97,675 | -0.82% | 893.9만 |
|---|
| 2026.06.29 | ₩99,915 | ₩101,913 | ₩98,332 | ₩99,150 | -0.77% | 437.2만 |
|---|
| 2026.06.26 | ₩98,721 | ₩100,411 | ₩95,918 | ₩98,024 | -0.71% | 1003.3만 |
|---|
| 2026.06.25 | ₩98,239 | ₩100,854 | ₩97,662 | ₩98,480 | +0.25% | 279.8만 |
|---|
| 2026.06.24 | ₩97,890 | ₩99,606 | ₩97,890 | ₩98,788 | +0.92% | 291.3만 |
|---|
| 2026.06.23 | ₩98,668 | ₩98,748 | ₩96,321 | ₩97,850 | -0.83% | 399.2만 |
|---|
| 2026.06.22 | ₩94,282 | ₩97,555 | ₩94,269 | ₩97,300 | +3.20% | 540.5만 |
|---|
| 2026.06.18 | ₩101,229 | ₩101,390 | ₩95,006 | ₩95,690 | -5.47% | 2446.2만 |
|---|
| 2026.06.17 | ₩103,549 | ₩104,743 | ₩101,538 | ₩102,342 | -1.17% | 385.4만 |
|---|
| 2026.06.16 | ₩103,067 | ₩103,791 | ₩102,262 | ₩103,764 | +0.68% | 356.7만 |
|---|
| 2026.06.15 | ₩102,557 | ₩103,576 | ₩101,846 | ₩102,611 | +0.05% | 369.9만 |
|---|
| 2026.06.12 | ₩102,195 | ₩104,140 | ₩100,693 | ₩102,839 | +0.63% | 331.5만 |
|---|
| 2026.06.11 | ₩99,218 | ₩102,155 | ₩98,319 | ₩101,377 | +2.18% | 389.8만 |
|---|
| 2026.06.10 | ₩100,250 | ₩101,725 | ₩98,748 | ₩99,218 | -1.03% | 311만 |
|---|
| 2026.06.09 | ₩100,854 | ₩102,409 | ₩100,103 | ₩101,430 | +0.57% | 288.1만 |
|---|
| 2026.06.08 | ₩100,264 | ₩101,444 | ₩99,177 | ₩100,679 | +0.41% | 318.4만 |
|---|
| 2026.06.05 | ₩102,007 | ₩102,155 | ₩100,612 | ₩101,001 | -0.99% | 290.4만 |
|---|
| 2026.06.04 | ₩100,961 | ₩103,482 | ₩100,344 | ₩101,430 | +0.46% | 239만 |
|---|
| 2026.06.03 | ₩101,001 | ₩101,041 | ₩98,292 | ₩98,896 | -2.08% | 334.1만 |
|---|
| 2026.06.02 | ₩101,471 | ₩101,538 | ₩98,949 | ₩100,881 | -0.58% | 267.9만 |
|---|
| 2026.06.01 | ₩98,641 | ₩102,195 | ₩98,386 | ₩101,886 | +3.29% | 333.5만 |
|---|
| 2026.05.29 | ₩98,118 | ₩98,829 | ₩97,246 | ₩97,514 | -0.62% | 699.2만 |
|---|
| 2026.05.28 | ₩98,990 | ₩99,848 | ₩98,158 | ₩99,365 | +0.38% | 200.5만 |
|---|
| 2026.05.27 | ₩99,995 | ₩102,316 | ₩99,754 | ₩100,384 | +0.39% | 234.8만 |
|---|
| 2026.05.26 | ₩99,821 | ₩100,264 | ₩98,721 | ₩99,794 | -0.03% | 249.4만 |
|---|
| 2026.05.22 | ₩99,580 | ₩101,216 | ₩99,539 | ₩100,492 | +0.92% | 252.5만 |
|---|
| 2026.05.21 | ₩95,570 | ₩99,016 | ₩94,510 | ₩98,936 | +3.52% | 373.9만 |
|---|
| 2026.05.20 | ₩95,771 | ₩96,803 | ₩93,853 | ₩96,401 | +0.66% | 299.6만 |
|---|
| 2026.05.19 | ₩98,239 | ₩101,068 | ₩96,200 | ₩96,334 | -1.94% | 333.3만 |
|---|
| 2026.05.18 | ₩95,757 | ₩99,378 | ₩95,114 | ₩98,091 | +2.44% | 373.5만 |
|---|
| 2026.05.15 | ₩96,723 | ₩97,327 | ₩94,953 | ₩94,993 | -1.79% | 376만 |
|---|
| 2026.05.14 | ₩99,902 | ₩100,921 | ₩95,972 | ₩95,999 | -3.91% | 301.2만 |
|---|
| 2026.05.13 | ₩101,256 | ₩101,565 | ₩98,601 | ₩99,566 | -1.67% | 411.9만 |
|---|
| 2026.05.12 | ₩100,760 | ₩101,994 | ₩99,016 | ₩101,980 | +1.21% | 400.5만 |
|---|
| 2026.05.11 | ₩103,469 | ₩103,643 | ₩100,062 | ₩100,787 | -2.59% | 746.9만 |
|---|
| 2026.05.08 | ₩103,348 | ₩103,912 | ₩101,632 | ₩103,348 | 0.00% | 283.8만 |
|---|
| 2026.05.07 | ₩102,946 | ₩104,086 | ₩102,074 | ₩103,160 | +0.21% | 384.1만 |
|---|
| 2026.05.06 | ₩105,226 | ₩105,279 | ₩102,865 | ₩103,147 | -1.98% | 531.6만 |
|---|
| 2026.05.05 | ₩102,101 | ₩105,159 | ₩101,994 | ₩104,126 | +1.98% | 651.6만 |
|---|
| 2026.05.04 | ₩102,637 | ₩103,912 | ₩101,833 | ₩102,289 | -0.34% | 379.5만 |
|---|
| 2026.05.01 | ₩103,549 | ₩104,569 | ₩102,825 | ₩103,160 | -0.38% | 364.7만 |
|---|
| 2026.04.30 | ₩101,605 | ₩104,756 | ₩101,269 | ₩102,892 | +1.27% | 616.1만 |
|---|
| 2026.04.29 | ₩103,228 | ₩104,877 | ₩98,292 | ₩102,181 | -1.01% | 798.7만 |
|---|
| 2026.04.28 | ₩102,705 | ₩103,254 | ₩100,304 | ₩103,107 | +0.39% | 723.1만 |
|---|
| 2026.04.27 | ₩101,685 | ₩103,348 | ₩101,685 | ₩101,940 | +0.25% | 376.3만 |
|---|
| 2026.04.24 | ₩102,329 | ₩102,342 | ₩100,398 | ₩101,578 | -0.73% | 404.7만 |
|---|
| 2026.04.23 | ₩104,354 | ₩104,689 | ₩102,021 | ₩103,026 | -1.27% | 431.3만 |
|---|
| 2026.04.22 | ₩104,904 | ₩105,870 | ₩103,147 | ₩104,756 | -0.14% | 344.8만 |
|---|
| 2026.04.21 | ₩105,454 | ₩106,835 | ₩104,381 | ₩104,703 | -0.71% | 375.1만 |
|---|
| 2026.04.20 | ₩104,944 | ₩106,098 | ₩104,703 | ₩105,279 | +0.32% | 332.6만 |
|---|
| 2026.04.17 | ₩105,762 | ₩107,372 | ₩105,038 | ₩105,507 | -0.24% | 414.3만 |
|---|
| 2026.04.16 | ₩104,984 | ₩106,701 | ₩104,984 | ₩105,628 | +0.61% | 288.7만 |
|---|
| 2026.04.15 | ₩102,570 | ₩104,636 | ₩102,570 | ₩103,925 | +1.32% | 401.6만 |
|---|
| 2026.04.14 | ₩102,235 | ₩103,952 | ₩101,739 | ₩102,570 | +0.33% | 326.8만 |
|---|
| 2026.04.13 | ₩99,714 | ₩102,932 | ₩99,606 | ₩101,927 | +2.22% | 370.5만 |
|---|
| 2026.04.10 | ₩101,028 | ₩101,819 | ₩99,714 | ₩100,277 | -0.74% | 319.6만 |
|---|
| 2026.04.09 | ₩101,819 | ₩101,819 | ₩98,748 | ₩100,425 | -1.37% | 548.8만 |
|---|
| 2026.04.08 | ₩103,576 | ₩104,126 | ₩102,436 | ₩103,093 | -0.47% | 331.2만 |
|---|
| 2026.04.07 | ₩101,471 | ₩103,295 | ₩101,149 | ₩101,457 | -0.01% | 470.8만 |
|---|
| 2026.04.06 | ₩99,647 | ₩102,570 | ₩99,459 | ₩101,873 | +2.23% | 316.3만 |
|---|
| 2026.04.02 | ₩100,304 | ₩102,289 | ₩99,580 | ₩100,331 | +0.03% | 421.6만 |
|---|
| 2026.04.01 | ₩100,612 | ₩102,409 | ₩100,411 | ₩100,867 | +0.25% | 435.2만 |
|---|
| 2026.03.31 | ₩102,195 | ₩103,067 | ₩99,526 | ₩101,001 | -1.17% | 1218.3만 |
|---|
| 2026.03.30 | ₩99,915 | ₩102,007 | ₩99,338 | ₩101,015 | +1.10% | 644.3만 |
|---|
| 2026.03.27 | ₩100,907 | ₩101,068 | ₩98,654 | ₩99,003 | -1.89% | 521.6만 |
|---|
| 2026.03.26 | ₩101,189 | ₩102,584 | ₩99,083 | ₩101,001 | -0.19% | 415.5만 |
|---|
| 2026.03.25 | ₩102,007 | ₩103,040 | ₩99,660 | ₩101,578 | -0.42% | 363.7만 |
|---|
| 2026.03.24 | ₩100,478 | ₩102,021 | ₩99,848 | ₩101,109 | +0.63% | 361.7만 |
|---|
| 2026.03.23 | ₩102,383 | ₩102,664 | ₩99,727 | ₩101,444 | -0.92% | 511.1만 |
|---|
| 2026.03.20 | ₩101,565 | ₩102,369 | ₩99,338 | ₩100,666 | -0.88% | 1026.7만 |
|---|
| 2026.03.19 | ₩101,685 | ₩104,260 | ₩101,256 | ₩101,712 | +0.03% | 492.2만 |
|---|
| 2026.03.18 | ₩103,952 | ₩104,891 | ₩101,846 | ₩102,034 | -1.84% | 375.4만 |
|---|
| 2026.03.17 | ₩105,803 | ₩108,270 | ₩105,025 | ₩105,132 | -0.63% | 482만 |
|---|
| 2026.03.16 | ₩104,582 | ₩106,191 | ₩103,804 | ₩105,575 | +0.95% | 506.2만 |
|---|
| 2026.03.13 | ₩105,655 | ₩106,688 | ₩104,126 | ₩104,341 | -1.24% | 502.5만 |
|---|
| 2026.03.12 | ₩105,950 | ₩109,826 | ₩103,295 | ₩104,488 | -1.38% | 558.3만 |
|---|
| 2026.03.11 | ₩108,619 | ₩109,772 | ₩106,138 | ₩107,372 | -1.15% | 460.1만 |
|---|
| 2026.03.10 | ₩112,830 | ₩113,326 | ₩108,324 | ₩108,606 | -3.74% | 463.9만 |
|---|
| 2026.03.09 | ₩113,219 | ₩113,554 | ₩110,778 | ₩112,642 | -0.51% | 492.1만 |
|---|
| 2026.03.06 | ₩113,460 | ₩114,077 | ₩111,248 | ₩113,903 | +0.39% | 385.1만 |
|---|
| 2026.03.05 | ₩115,070 | ₩116,907 | ₩113,206 | ₩113,688 | -1.20% | 446.5만 |
|---|
| 2026.03.04 | ₩113,045 | ₩115,915 | ₩113,045 | ₩115,070 | +1.79% | 363.3만 |
|---|
| 2026.03.03 | ₩112,535 | ₩115,030 | ₩111,167 | ₩113,487 | +0.85% | 509.5만 |
|---|
| 2026.03.02 | ₩113,273 | ₩114,721 | ₩112,106 | ₩114,480 | +1.07% | 414.1만 |
|---|
| 2026.02.27 | ₩109,464 | ₩114,681 | ₩108,914 | ₩114,386 | +4.50% | 607.4만 |
|---|
| 2026.02.26 | ₩111,382 | ₩115,271 | ₩111,382 | ₩113,608 | +2.00% | 637.9만 |
|---|
| 2026.02.25 | ₩110,564 | ₩111,288 | ₩108,766 | ₩110,926 | +0.33% | 466.3만 |
|---|
| 2026.02.24 | ₩108,310 | ₩112,468 | ₩107,962 | ₩110,590 | +2.10% | 521.8만 |
|---|
| 2026.02.23 | ₩112,428 | ₩114,909 | ₩106,929 | ₩108,297 | -3.67% | 783.1만 |
|---|
| 2026.02.20 | ₩109,652 | ₩112,602 | ₩109,437 | ₩111,663 | +1.83% | 1727.9만 |
|---|
| 2026.02.19 | ₩99,888 | ₩108,780 | ₩98,466 | ₩108,552 | +8.67% | 1453.8만 |
|---|
| 2026.02.18 | ₩91,171 | ₩94,564 | ₩90,473 | ₩94,094 | +3.21% | 643.1만 |
|---|
| 2026.02.17 | ₩93,089 | ₩93,209 | ₩90,192 | ₩91,171 | -2.06% | 434.4만 |
|---|
| 2026.02.13 | ₩90,607 | ₩92,686 | ₩90,218 | ₩92,539 | +2.13% | 437.6만 |
|---|
| 2026.02.12 | ₩93,491 | ₩94,148 | ₩89,400 | ₩90,218 | -3.50% | 528.5만 |
|---|
| 2026.02.11 | ₩97,246 | ₩97,742 | ₩92,378 | ₩92,968 | -4.40% | 653.7만 |
|---|
| 2026.02.10 | ₩95,892 | ₩98,131 | ₩95,355 | ₩97,984 | +2.18% | 478.8만 |
|---|
| 2026.02.09 | ₩93,518 | ₩95,033 | ₩92,378 | ₩94,886 | +1.46% | 470.2만 |
|---|
| 2026.02.06 | ₩92,150 | ₩94,443 | ₩91,868 | ₩93,705 | +1.69% | 358.5만 |
|---|
| 2026.02.05 | ₩93,840 | ₩95,020 | ₩91,573 | ₩92,700 | -1.21% | 478.5만 |
|---|
| 2026.02.04 | ₩89,226 | ₩93,933 | ₩88,958 | ₩92,726 | +3.92% | 626.6만 |
|---|
| 2026.02.03 | ₩96,267 | ₩97,166 | ₩91,104 | ₩91,184 | -5.28% | 843.5만 |
|---|
| 2026.02.02 | ₩102,839 | ₩103,992 | ₩101,565 | ₩102,624 | -0.21% | 386.2만 |
|---|
| 2026.01.30 | ₩102,316 | ₩103,375 | ₩101,390 | ₩103,321 | +0.98% | 633.9만 |
|---|
| 2026.01.29 | ₩102,651 | ₩103,174 | ₩100,545 | ₩101,618 | -1.01% | 411.9만 |
|---|
| 2026.01.28 | ₩104,341 | ₩105,414 | ₩102,262 | ₩102,651 | -1.62% | 397.8만 |
|---|
| 2026.01.27 | ₩107,385 | ₩107,962 | ₩103,563 | ₩104,649 | -2.55% | 499.1만 |
|---|
| 2026.01.26 | ₩107,600 | ₩107,962 | ₩106,621 | ₩107,774 | +0.16% | 250.4만 |
|---|
| 2026.01.23 | ₩107,412 | ₩109,182 | ₩106,165 | ₩107,010 | -0.37% | 317.3만 |
|---|
| 2026.01.22 | ₩105,159 | ₩106,916 | ₩105,159 | ₩106,272 | +1.06% | 258.4만 |
|---|
| 2026.01.21 | ₩105,239 | ₩107,090 | ₩104,864 | ₩105,387 | +0.14% | 260.6만 |
|---|
| 2026.01.20 | ₩106,969 | ₩107,318 | ₩104,193 | ₩104,649 | -2.17% | 373만 |
|---|
| 2026.01.16 | ₩107,559 | ₩108,968 | ₩106,339 | ₩107,010 | -0.51% | 328.6만 |
|---|
| 2026.01.15 | ₩107,519 | ₩108,941 | ₩105,990 | ₩108,418 | +0.84% | 362만 |
|---|
| 2026.01.14 | ₩104,609 | ₩108,284 | ₩104,300 | ₩107,533 | +2.79% | 422.7만 |
|---|
| 2026.01.13 | ₩104,783 | ₩105,615 | ₩103,174 | ₩103,952 | -0.79% | 354.1만 |
|---|
| 2026.01.12 | ₩105,333 | ₩105,749 | ₩104,381 | ₩104,824 | -0.48% | 337.1만 |
|---|
| 2026.01.09 | ₩105,615 | ₩106,674 | ₩103,979 | ₩106,057 | +0.42% | 291.9만 |
|---|
| 2026.01.08 | ₩103,375 | ₩106,849 | ₩103,375 | ₩105,668 | +2.22% | 313.9만 |
|---|
| 2026.01.07 | ₩106,379 | ₩107,130 | ₩103,268 | ₩104,046 | -2.19% | 383.1만 |
|---|
| 2026.01.06 | ₩104,555 | ₩106,902 | ₩104,381 | ₩106,795 | +2.14% | 336만 |
|---|
| 2026.01.05 | ₩106,299 | ₩108,270 | ₩104,756 | ₩105,078 | -1.15% | 607.6만 |
|---|
| 2026.01.02 | ₩108,297 | ₩109,906 | ₩106,741 | ₩109,062 | +0.71% | 374만 |
|---|
| 2025.12.31 | ₩107,868 | ₩109,035 | ₩107,466 | ₩108,297 | +0.40% | 290.3만 |
|---|
| 2025.12.30 | ₩107,707 | ₩108,793 | ₩107,479 | ₩108,270 | +0.52% | 319.5만 |
|---|
| 2025.12.29 | ₩107,492 | ₩109,062 | ₩107,251 | ₩107,922 | +0.40% | 541.2만 |
|---|
| 2025.12.26 | ₩106,943 | ₩107,626 | ₩106,688 | ₩107,331 | +0.36% | 202.9만 |
|---|
| 2025.12.24 | ₩105,735 | ₩107,345 | ₩105,735 | ₩107,224 | +1.41% | 127.1만 |
|---|
| 2025.12.23 | ₩106,943 | ₩107,251 | ₩104,756 | ₩105,548 | -1.30% | 341.8만 |
|---|
| 2025.12.22 | ₩108,512 | ₩109,813 | ₩106,661 | ₩106,808 | -1.57% | 410.5만 |
|---|
| 2025.12.19 | ₩108,498 | ₩108,994 | ₩107,224 | ₩107,600 | -0.83% | 1315.7만 |
|---|
| 2025.12.18 | ₩110,832 | ₩111,073 | ₩108,766 | ₩109,517 | -1.19% | 488만 |
|---|
| 2025.12.17 | ₩107,747 | ₩111,596 | ₩107,626 | ₩110,912 | +2.94% | 506.9만 |
|---|
| 2025.12.16 | ₩107,854 | ₩109,209 | ₩107,010 | ₩108,150 | +0.27% | 599.5만 |
|---|
| 2025.12.15 | ₩107,908 | ₩108,874 | ₩107,036 | ₩107,935 | +0.02% | 542.8만 |
|---|
| 2025.12.12 | ₩108,069 | ₩108,485 | ₩106,875 | ₩107,626 | -0.41% | 512.7만 |
|---|
| 2025.12.11 | ₩104,086 | ₩108,029 | ₩103,737 | ₩107,385 | +3.17% | 933만 |
|---|
| 2025.12.10 | ₩98,855 | ₩104,005 | ₩98,855 | ₩103,831 | +5.03% | 995만 |
|---|
| 2025.12.09 | ₩98,547 | ₩98,909 | ₩97,447 | ₩98,225 | -0.33% | 512.4만 |
|---|
| 2025.12.08 | ₩99,003 | ₩99,674 | ₩97,890 | ₩98,104 | -0.91% | 584.8만 |
|---|
| 2025.12.05 | ₩94,296 | ₩100,116 | ₩94,269 | ₩98,493 | +4.45% | 806만 |
|---|
| 2025.12.04 | ₩95,181 | ₩95,824 | ₩93,692 | ₩94,108 | -1.13% | 554.7만 |
|---|
| 2025.12.03 | ₩97,018 | ₩97,957 | ₩94,269 | ₩95,221 | -1.85% | 652.4만 |
|---|
| 2025.12.02 | ₩96,629 | ₩97,568 | ₩95,288 | ₩97,192 | +0.58% | 602.4만 |
|---|
| 2025.12.01 | ₩96,173 | ₩98,426 | ₩96,052 | ₩96,575 | +0.42% | 773.1만 |
|---|
| 2025.11.28 | ₩95,301 | ₩97,487 | ₩95,073 | ₩96,052 | +0.79% | 921.7만 |
|---|
| 2025.11.26 | ₩97,367 | ₩98,815 | ₩95,503 | ₩95,892 | -1.52% | 1120.9만 |
|---|
| 2025.11.25 | ₩101,269 | ₩101,350 | ₩97,367 | ₩97,702 | -3.52% | 756.4만 |
|---|
| 2025.11.24 | ₩100,089 | ₩101,256 | ₩98,842 | ₩100,358 | +0.27% | 648.5만 |
|---|
| 2025.11.21 | ₩96,817 | ₩100,612 | ₩96,415 | ₩100,411 | +3.71% | 343.4만 |
|---|
| 2025.11.20 | ₩96,562 | ₩96,710 | ₩95,422 | ₩95,905 | -0.68% | 284.5만 |
|---|
| 2025.11.19 | ₩98,842 | ₩98,842 | ₩96,415 | ₩96,562 | -2.31% | 253.6만 |
|---|
| 2025.11.18 | ₩97,662 | ₩98,829 | ₩96,710 | ₩98,627 | +0.99% | 281.3만 |
|---|
| 2025.11.17 | ₩96,589 | ₩98,064 | ₩96,589 | ₩97,943 | +1.40% | 338.4만 |
|---|
| 2025.11.14 | ₩97,769 | ₩97,783 | ₩96,401 | ₩96,871 | -0.92% | 220.7만 |
|---|
| 2025.11.13 | ₩99,110 | ₩99,620 | ₩97,850 | ₩97,984 | -1.14% | 212.9만 |
|---|
| 2025.11.12 | ₩98,869 | ₩100,009 | ₩98,332 | ₩99,365 | +0.50% | 303.3만 |
|---|
| 2025.11.11 | ₩98,239 | ₩99,285 | ₩97,058 | ₩99,124 | +0.90% | 234.5만 |
|---|
| 2025.11.10 | ₩99,352 | ₩99,352 | ₩95,368 | ₩97,555 | -1.81% | 392.2만 |
|---|
| 2025.11.07 | ₩98,064 | ₩99,687 | ₩97,715 | ₩99,620 | +1.59% | 303.8만 |
|---|
| 2025.11.06 | ₩98,909 | ₩101,323 | ₩97,595 | ₩97,890 | -1.03% | 295.6만 |
|---|
| 2025.11.05 | ₩98,574 | ₩99,741 | ₩97,796 | ₩98,440 | -0.14% | 241.9만 |
|---|
| 2025.11.04 | ₩98,158 | ₩99,097 | ₩97,662 | ₩98,627 | +0.48% | 250.8만 |
|---|
| 2025.11.03 | ₩100,130 | ₩100,130 | ₩97,259 | ₩97,943 | -2.18% | 343.9만 |
|---|
| 2025.10.31 | ₩99,902 | ₩100,974 | ₩99,352 | ₩100,612 | +0.71% | 312.5만 |
|---|
| 2025.10.30 | ₩99,942 | ₩102,718 | ₩99,003 | ₩100,653 | +0.71% | 395.8만 |
|---|
| 2025.10.29 | ₩102,262 | ₩102,584 | ₩100,518 | ₩100,907 | -1.32% | 464.9만 |
|---|
| 2025.10.28 | ₩105,856 | ₩105,856 | ₩103,080 | ₩103,160 | -2.55% | 334.7만 |
|---|
| 2025.10.27 | ₩106,084 | ₩107,077 | ₩105,709 | ₩106,218 | +0.13% | 304.2만 |
|---|
| 2025.10.24 | ₩108,740 | ₩108,740 | ₩105,279 | ₩105,950 | -2.57% | 330.1만 |
|---|
| 2025.10.23 | ₩109,316 | ₩109,813 | ₩107,734 | ₩107,734 | -1.45% | 330.1만 |
|---|
| 2025.10.22 | ₩105,266 | ₩110,644 | ₩105,253 | ₩108,941 | +3.49% | 738.2만 |
|---|
| 2025.10.21 | ₩104,931 | ₩106,862 | ₩104,528 | ₩105,561 | +0.60% | 406.2만 |
|---|
| 2025.10.20 | ₩104,421 | ₩105,226 | ₩103,912 | ₩104,864 | +0.42% | 312.4만 |
|---|
| 2025.10.17 | ₩103,643 | ₩104,984 | ₩102,798 | ₩103,965 | +0.31% | 298.6만 |
|---|
| 2025.10.16 | ₩106,366 | ₩106,379 | ₩103,228 | ₩103,549 | -2.65% | 248.2만 |
|---|
| 2025.10.15 | ₩105,454 | ₩107,197 | ₩105,038 | ₩106,366 | +0.86% | 400.7만 |
|---|
| 2025.10.14 | ₩101,605 | ₩105,427 | ₩101,524 | ₩105,347 | +3.68% | 395.8만 |
|---|
| 2025.10.13 | ₩103,241 | ₩103,912 | ₩102,155 | ₩102,611 | -0.61% | 341.4만 |
|---|
| 2025.10.10 | ₩104,502 | ₩105,548 | ₩102,369 | ₩102,597 | -1.82% | 333.3만 |
|---|