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 | ₩101,282 | ₩102,902 | ₩101,255 | ₩102,366 | +1.07% | 191.6만 |
| 2026.10.08 | ₩100,037 | ₩102,500 | ₩99,716 | ₩102,326 | +2.29% | 209.3만 |
| 2026.10.07 | ₩100,439 | ₩101,081 | ₩99,314 | ₩100,211 | -0.23% | 180.3만 |
| 2026.10.06 | ₩100,894 | ₩101,643 | ₩99,756 | ₩100,519 | -0.37% | 203.7만 |
| 2026.10.05 | ₩99,395 | ₩101,041 | ₩99,248 | ₩100,720 | +1.33% | 235.8만 |
| 2026.10.02 | ₩100,292 | ₩100,532 | ₩98,592 | ₩99,248 | -1.04% | 194.8만 |
| 2026.10.01 | ₩100,880 | ₩102,567 | ₩99,636 | ₩99,984 | -0.89% | 304.4만 |
| 2026.09.30 | ₩99,328 | ₩100,024 | ₩98,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,552 |
| -0.78% |
| 195.9만 |
| 2026.09.29 | ₩100,010 | ₩100,894 | ₩98,833 | ₩99,234 | -0.78% | 251.9만 |
|---|
| 2026.09.28 | ₩101,081 | ₩101,523 | ₩99,957 | ₩100,519 | -0.56% | 276.4만 |
|---|
| 2026.09.25 | ₩99,716 | ₩101,951 | ₩99,007 | ₩101,924 | +2.21% | 289.6만 |
|---|
| 2026.09.24 | ₩100,934 | ₩102,179 | ₩99,636 | ₩99,984 | -0.94% | 184.6만 |
|---|
| 2026.09.23 | ₩100,613 | ₩102,580 | ₩99,381 | ₩101,041 | +0.43% | 291.6만 |
|---|
| 2026.09.22 | ₩102,219 | ₩102,219 | ₩99,997 | ₩100,840 | -1.35% | 261.6만 |
|---|
| 2026.09.21 | ₩103,196 | ₩103,517 | ₩100,345 | ₩101,175 | -1.96% | 370.5만 |
|---|
| 2026.09.18 | ₩103,678 | ₩103,678 | ₩101,269 | ₩102,487 | -1.15% | 1672.7만 |
|---|
| 2026.09.17 | ₩106,435 | ₩106,756 | ₩105,043 | ₩105,204 | -1.16% | 191.6만 |
|---|
| 2026.09.16 | ₩106,408 | ₩107,278 | ₩105,471 | ₩106,181 | -0.21% | 208.3만 |
|---|
| 2026.09.15 | ₩107,385 | ₩108,470 | ₩106,623 | ₩106,877 | -0.47% | 204.6만 |
|---|
| 2026.09.14 | ₩107,091 | ₩109,340 | ₩106,783 | ₩108,510 | +1.32% | 248만 |
|---|
| 2026.09.11 | ₩106,904 | ₩107,131 | ₩104,963 | ₩105,753 | -1.08% | 195.2만 |
|---|
| 2026.09.10 | ₩104,709 | ₩106,823 | ₩104,361 | ₩106,341 | +1.56% | 243.7만 |
|---|
| 2026.09.09 | ₩107,733 | ₩107,747 | ₩103,129 | ₩104,802 | -2.72% | 327.7만 |
|---|
| 2026.09.08 | ₩110,210 | ₩110,210 | ₩107,707 | ₩108,590 | -1.47% | 369.6만 |
|---|
| 2026.09.04 | ₩111,776 | ₩112,164 | ₩110,009 | ₩110,584 | -1.07% | 272.2만 |
|---|
| 2026.09.03 | ₩111,495 | ₩113,502 | ₩109,714 | ₩113,409 | +1.72% | 319만 |
|---|
| 2026.09.02 | ₩114,975 | ₩117,076 | ₩107,800 | ₩109,433 | -4.82% | 483.9만 |
|---|
| 2026.09.01 | ₩117,022 | ₩117,277 | ₩114,653 | ₩115,229 | -1.53% | 155.3만 |
|---|
| 2026.08.31 | ₩117,785 | ₩118,187 | ₩116,969 | ₩117,156 | -0.53% | 188.8만 |
|---|
| 2026.08.28 | ₩118,013 | ₩119,418 | ₩117,799 | ₩118,160 | +0.12% | 138.9만 |
|---|
| 2026.08.27 | ₩116,701 | ₩119,017 | ₩116,701 | ₩117,638 | +0.80% | 258.7만 |
|---|
| 2026.08.26 | ₩117,652 | ₩118,026 | ₩115,751 | ₩117,638 | -0.01% | 187.5만 |
|---|
| 2026.08.25 | ₩117,973 | ₩118,749 | ₩117,370 | ₩118,053 | +0.07% | 194.2만 |
|---|
| 2026.08.24 | ₩117,678 | ₩119,887 | ₩117,250 | ₩119,044 | +1.16% | 231.2만 |
|---|
| 2026.08.21 | ₩116,407 | ₩118,160 | ₩115,376 | ₩117,170 | +0.66% | 178.4만 |
|---|
| 2026.08.20 | ₩116,875 | ₩117,919 | ₩115,523 | ₩116,541 | -0.29% | 145.4만 |
|---|
| 2026.08.19 | ₩115,376 | ₩118,093 | ₩114,212 | ₩117,022 | +1.43% | 205.3만 |
|---|
| 2026.08.18 | ₩115,952 | ₩117,304 | ₩115,068 | ₩115,523 | -0.37% | 184.4만 |
|---|
| 2026.08.17 | ₩115,497 | ₩116,219 | ₩114,332 | ₩114,386 | -0.96% | 181.8만 |
|---|
| 2026.08.14 | ₩118,361 | ₩118,522 | ₩116,581 | ₩117,210 | -0.97% | 171.7만 |
|---|
| 2026.08.13 | ₩115,175 | ₩118,321 | ₩114,667 | ₩118,267 | +2.68% | 225.2만 |
|---|
| 2026.08.12 | ₩113,235 | ₩114,894 | ₩112,378 | ₩114,453 | +1.08% | 221.2만 |
|---|
| 2026.08.11 | ₩112,257 | ₩115,992 | ₩112,083 | ₩115,041 | +2.48% | 214.1만 |
|---|
| 2026.08.10 | ₩113,649 | ₩113,649 | ₩111,227 | ₩113,301 | -0.31% | 194.2만 |
|---|
| 2026.08.07 | ₩110,625 | ₩114,453 | ₩110,116 | ₩114,091 | +3.13% | 213.2만 |
|---|
| 2026.08.06 | ₩111,816 | ₩113,101 | ₩109,554 | ₩110,437 | -1.23% | 288.1만 |
|---|
| 2026.08.05 | ₩109,755 | ₩111,669 | ₩108,563 | ₩109,366 | -0.35% | 302.4만 |
|---|
| 2026.08.04 | ₩105,605 | ₩109,781 | ₩105,485 | ₩109,500 | +3.69% | 372.7만 |
|---|
| 2026.08.03 | ₩106,676 | ₩110,544 | ₩105,793 | ₩106,101 | -0.54% | 263.9만 |
|---|
| 2026.07.31 | ₩104,936 | ₩107,171 | ₩104,535 | ₩105,338 | +0.38% | 423.8만 |
|---|
| 2026.07.30 | ₩106,716 | ₩107,533 | ₩102,339 | ₩106,556 | -0.15% | 472.8만 |
|---|
| 2026.07.29 | ₩111,936 | ₩112,980 | ₩107,078 | ₩110,531 | -1.26% | 736.9만 |
|---|
| 2026.07.28 | ₩111,147 | ₩116,996 | ₩111,147 | ₩115,403 | +3.83% | 402.5만 |
|---|
| 2026.07.27 | ₩108,363 | ₩110,772 | ₩108,296 | ₩110,303 | +1.79% | 378.2만 |
|---|
| 2026.07.24 | ₩105,525 | ₩107,359 | ₩104,521 | ₩106,623 | +1.04% | 211.1만 |
|---|
| 2026.07.23 | ₩105,552 | ₩106,167 | ₩104,253 | ₩104,267 | -1.22% | 358.3만 |
|---|
| 2026.07.22 | ₩106,154 | ₩107,225 | ₩105,793 | ₩106,248 | +0.09% | 212.7만 |
|---|
| 2026.07.21 | ₩108,563 | ₩109,380 | ₩105,833 | ₩106,020 | -2.34% | 306만 |
|---|
| 2026.07.20 | ₩109,166 | ₩110,986 | ₩108,416 | ₩110,250 | +0.99% | 199.7만 |
|---|
| 2026.07.17 | ₩112,565 | ₩114,011 | ₩109,045 | ₩109,393 | -2.82% | 320.8만 |
|---|
| 2026.07.16 | ₩110,022 | ₩112,699 | ₩108,777 | ₩112,659 | +2.40% | 246만 |
|---|
| 2026.07.15 | ₩108,617 | ₩110,986 | ₩108,242 | ₩108,322 | -0.27% | 261.1만 |
|---|
| 2026.07.14 | ₩109,085 | ₩110,491 | ₩107,894 | ₩108,081 | -0.92% | 301.2만 |
|---|
| 2026.07.13 | ₩110,370 | ₩112,298 | ₩109,915 | ₩110,491 | +0.11% | 332.5만 |
|---|
| 2026.07.10 | ₩109,072 | ₩111,254 | ₩108,496 | ₩109,661 | +0.54% | 242.6만 |
|---|
| 2026.07.09 | ₩104,347 | ₩109,045 | ₩103,223 | ₩108,189 | +3.68% | 284.3만 |
|---|
| 2026.07.08 | ₩107,171 | ₩107,278 | ₩104,374 | ₩105,204 | -1.84% | 318.9만 |
|---|
| 2026.07.07 | ₩109,072 | ₩109,594 | ₩107,974 | ₩108,202 | -0.80% | 292.9만 |
|---|
| 2026.07.06 | ₩105,405 | ₩107,399 | ₩105,003 | ₩106,944 | +1.46% | 354.7만 |
|---|
| 2026.07.02 | ₩101,898 | ₩105,431 | ₩100,880 | ₩105,231 | +3.27% | 331.8만 |
|---|
| 2026.07.01 | ₩97,427 | ₩103,169 | ₩96,919 | ₩101,871 | +4.56% | 540.5만 |
|---|
| 2026.06.30 | ₩98,284 | ₩99,087 | ₩96,169 | ₩97,481 | -0.82% | 893.9만 |
|---|
| 2026.06.29 | ₩99,716 | ₩101,710 | ₩98,137 | ₩98,953 | -0.77% | 437.2만 |
|---|
| 2026.06.26 | ₩98,525 | ₩100,211 | ₩95,727 | ₩97,829 | -0.71% | 1003.3만 |
|---|
| 2026.06.25 | ₩98,043 | ₩100,653 | ₩97,467 | ₩98,284 | +0.25% | 279.8만 |
|---|
| 2026.06.24 | ₩97,695 | ₩99,408 | ₩97,695 | ₩98,592 | +0.92% | 291.3만 |
|---|
| 2026.06.23 | ₩98,471 | ₩98,552 | ₩96,129 | ₩97,655 | -0.83% | 399.2만 |
|---|
| 2026.06.22 | ₩94,094 | ₩97,360 | ₩94,081 | ₩97,106 | +3.20% | 540.5만 |
|---|
| 2026.06.18 | ₩101,028 | ₩101,188 | ₩94,817 | ₩95,500 | -5.47% | 2446.2만 |
|---|
| 2026.06.17 | ₩103,343 | ₩104,535 | ₩101,336 | ₩102,139 | -1.17% | 385.4만 |
|---|
| 2026.06.16 | ₩102,861 | ₩103,584 | ₩102,058 | ₩103,557 | +0.68% | 356.7만 |
|---|
| 2026.06.15 | ₩102,353 | ₩103,370 | ₩101,643 | ₩102,406 | +0.05% | 369.9만 |
|---|
| 2026.06.12 | ₩101,991 | ₩103,932 | ₩100,492 | ₩102,634 | +0.63% | 331.5만 |
|---|
| 2026.06.11 | ₩99,020 | ₩101,951 | ₩98,123 | ₩101,175 | +2.18% | 389.8만 |
|---|
| 2026.06.10 | ₩100,051 | ₩101,523 | ₩98,552 | ₩99,020 | -1.03% | 311만 |
|---|
| 2026.06.09 | ₩100,653 | ₩102,206 | ₩99,903 | ₩101,228 | +0.57% | 288.1만 |
|---|
| 2026.06.08 | ₩100,064 | ₩101,242 | ₩98,980 | ₩100,479 | +0.41% | 318.4만 |
|---|
| 2026.06.05 | ₩101,804 | ₩101,951 | ₩100,412 | ₩100,800 | -0.99% | 290.4만 |
|---|
| 2026.06.04 | ₩100,760 | ₩103,276 | ₩100,144 | ₩101,228 | +0.46% | 239만 |
|---|
| 2026.06.03 | ₩100,800 | ₩100,840 | ₩98,096 | ₩98,699 | -2.08% | 334.1만 |
|---|
| 2026.06.02 | ₩101,269 | ₩101,336 | ₩98,752 | ₩100,680 | -0.58% | 267.9만 |
|---|
| 2026.06.01 | ₩98,444 | ₩101,991 | ₩98,190 | ₩101,684 | +3.29% | 333.5만 |
|---|
| 2026.05.29 | ₩97,922 | ₩98,632 | ₩97,052 | ₩97,320 | -0.62% | 699.2만 |
|---|
| 2026.05.28 | ₩98,792 | ₩99,649 | ₩97,963 | ₩99,167 | +0.38% | 200.5만 |
|---|
| 2026.05.27 | ₩99,796 | ₩102,112 | ₩99,555 | ₩100,184 | +0.39% | 234.8만 |
|---|
| 2026.05.26 | ₩99,622 | ₩100,064 | ₩98,525 | ₩99,596 | -0.03% | 249.4만 |
|---|
| 2026.05.22 | ₩99,381 | ₩101,014 | ₩99,341 | ₩100,292 | +0.92% | 252.5만 |
|---|
| 2026.05.21 | ₩95,379 | ₩98,819 | ₩94,322 | ₩98,739 | +3.52% | 373.9만 |
|---|
| 2026.05.20 | ₩95,580 | ₩96,611 | ₩93,666 | ₩96,209 | +0.66% | 299.6만 |
|---|
| 2026.05.19 | ₩98,043 | ₩100,867 | ₩96,008 | ₩96,142 | -1.94% | 333.3만 |
|---|
| 2026.05.18 | ₩95,567 | ₩99,181 | ₩94,924 | ₩97,896 | +2.44% | 373.5만 |
|---|
| 2026.05.15 | ₩96,530 | ₩97,133 | ₩94,764 | ₩94,804 | -1.79% | 376만 |
|---|
| 2026.05.14 | ₩99,703 | ₩100,720 | ₩95,781 | ₩95,808 | -3.91% | 301.2만 |
|---|
| 2026.05.13 | ₩101,054 | ₩101,362 | ₩98,404 | ₩99,368 | -1.67% | 411.9만 |
|---|
| 2026.05.12 | ₩100,559 | ₩101,791 | ₩98,819 | ₩101,777 | +1.21% | 400.5만 |
|---|
| 2026.05.11 | ₩103,263 | ₩103,437 | ₩99,863 | ₩100,586 | -2.59% | 746.9만 |
|---|
| 2026.05.08 | ₩103,142 | ₩103,705 | ₩101,429 | ₩103,142 | 0.00% | 283.8만 |
|---|
| 2026.05.07 | ₩102,741 | ₩103,879 | ₩101,871 | ₩102,955 | +0.21% | 384.1만 |
|---|
| 2026.05.06 | ₩105,016 | ₩105,070 | ₩102,661 | ₩102,942 | -1.98% | 531.6만 |
|---|
| 2026.05.05 | ₩101,898 | ₩104,949 | ₩101,791 | ₩103,919 | +1.98% | 651.6만 |
|---|
| 2026.05.04 | ₩102,433 | ₩103,705 | ₩101,630 | ₩102,085 | -0.34% | 379.5만 |
|---|
| 2026.05.01 | ₩103,343 | ₩104,361 | ₩102,620 | ₩102,955 | -0.38% | 364.7만 |
|---|
| 2026.04.30 | ₩101,402 | ₩104,548 | ₩101,068 | ₩102,687 | +1.27% | 616.1만 |
|---|
| 2026.04.29 | ₩103,022 | ₩104,668 | ₩98,096 | ₩101,978 | -1.01% | 798.7만 |
|---|
| 2026.04.28 | ₩102,500 | ₩103,049 | ₩100,104 | ₩102,902 | +0.39% | 723.1만 |
|---|
| 2026.04.27 | ₩101,483 | ₩103,142 | ₩101,483 | ₩101,737 | +0.25% | 376.3만 |
|---|
| 2026.04.24 | ₩102,125 | ₩102,139 | ₩100,198 | ₩101,376 | -0.73% | 404.7만 |
|---|
| 2026.04.23 | ₩104,146 | ₩104,481 | ₩101,817 | ₩102,821 | -1.27% | 431.3만 |
|---|
| 2026.04.22 | ₩104,695 | ₩105,659 | ₩102,942 | ₩104,548 | -0.14% | 344.8만 |
|---|
| 2026.04.21 | ₩105,244 | ₩106,623 | ₩104,173 | ₩104,494 | -0.71% | 375.1만 |
|---|
| 2026.04.20 | ₩104,735 | ₩105,886 | ₩104,494 | ₩105,070 | +0.32% | 332.6만 |
|---|
| 2026.04.17 | ₩105,552 | ₩107,158 | ₩104,829 | ₩105,297 | -0.24% | 414.3만 |
|---|
| 2026.04.16 | ₩104,775 | ₩106,489 | ₩104,775 | ₩105,418 | +0.61% | 288.7만 |
|---|
| 2026.04.15 | ₩102,366 | ₩104,427 | ₩102,366 | ₩103,718 | +1.32% | 401.6만 |
|---|
| 2026.04.14 | ₩102,032 | ₩103,745 | ₩101,536 | ₩102,366 | +0.33% | 326.8만 |
|---|
| 2026.04.13 | ₩99,515 | ₩102,728 | ₩99,408 | ₩101,724 | +2.22% | 370.5만 |
|---|
| 2026.04.10 | ₩100,827 | ₩101,617 | ₩99,515 | ₩100,077 | -0.74% | 319.6만 |
|---|
| 2026.04.09 | ₩101,617 | ₩101,617 | ₩98,552 | ₩100,225 | -1.37% | 548.8만 |
|---|
| 2026.04.08 | ₩103,370 | ₩103,919 | ₩102,232 | ₩102,888 | -0.47% | 331.2만 |
|---|
| 2026.04.07 | ₩101,269 | ₩103,089 | ₩100,947 | ₩101,255 | -0.01% | 470.8만 |
|---|
| 2026.04.06 | ₩99,448 | ₩102,366 | ₩99,261 | ₩101,670 | +2.23% | 316.3만 |
|---|
| 2026.04.02 | ₩100,104 | ₩102,085 | ₩99,381 | ₩100,131 | +0.03% | 421.6만 |
|---|
| 2026.04.01 | ₩100,412 | ₩102,206 | ₩100,211 | ₩100,666 | +0.25% | 435.2만 |
|---|
| 2026.03.31 | ₩101,991 | ₩102,861 | ₩99,328 | ₩100,800 | -1.17% | 1218.3만 |
|---|
| 2026.03.30 | ₩99,716 | ₩101,804 | ₩99,140 | ₩100,814 | +1.10% | 644.3만 |
|---|
| 2026.03.27 | ₩100,706 | ₩100,867 | ₩98,458 | ₩98,806 | -1.89% | 521.6만 |
|---|
| 2026.03.26 | ₩100,988 | ₩102,380 | ₩98,886 | ₩100,800 | -0.19% | 415.5만 |
|---|
| 2026.03.25 | ₩101,804 | ₩102,835 | ₩99,462 | ₩101,376 | -0.42% | 363.7만 |
|---|
| 2026.03.24 | ₩100,278 | ₩101,817 | ₩99,649 | ₩100,907 | +0.63% | 361.7만 |
|---|
| 2026.03.23 | ₩102,179 | ₩102,460 | ₩99,529 | ₩101,242 | -0.92% | 511.1만 |
|---|
| 2026.03.20 | ₩101,362 | ₩102,165 | ₩99,140 | ₩100,466 | -0.88% | 1026.7만 |
|---|
| 2026.03.19 | ₩101,483 | ₩104,053 | ₩101,054 | ₩101,510 | +0.03% | 492.2만 |
|---|
| 2026.03.18 | ₩103,745 | ₩104,682 | ₩101,643 | ₩101,831 | -1.84% | 375.4만 |
|---|
| 2026.03.17 | ₩105,592 | ₩108,055 | ₩104,816 | ₩104,923 | -0.63% | 482만 |
|---|
| 2026.03.16 | ₩104,374 | ₩105,980 | ₩103,598 | ₩105,364 | +0.95% | 506.2만 |
|---|
| 2026.03.13 | ₩105,445 | ₩106,475 | ₩103,919 | ₩104,133 | -1.24% | 502.5만 |
|---|
| 2026.03.12 | ₩105,739 | ₩109,607 | ₩103,089 | ₩104,280 | -1.38% | 558.3만 |
|---|
| 2026.03.11 | ₩108,403 | ₩109,554 | ₩105,927 | ₩107,158 | -1.15% | 460.1만 |
|---|
| 2026.03.10 | ₩112,605 | ₩113,101 | ₩108,108 | ₩108,389 | -3.74% | 463.9만 |
|---|
| 2026.03.09 | ₩112,994 | ₩113,328 | ₩110,558 | ₩112,418 | -0.51% | 492.1만 |
|---|
| 2026.03.06 | ₩113,235 | ₩113,850 | ₩111,026 | ₩113,676 | +0.39% | 385.1만 |
|---|
| 2026.03.05 | ₩114,841 | ₩116,674 | ₩112,980 | ₩113,462 | -1.20% | 446.5만 |
|---|
| 2026.03.04 | ₩112,820 | ₩115,684 | ₩112,820 | ₩114,841 | +1.79% | 363.3만 |
|---|
| 2026.03.03 | ₩112,311 | ₩114,801 | ₩110,946 | ₩113,261 | +0.85% | 509.5만 |
|---|
| 2026.03.02 | ₩113,047 | ₩114,493 | ₩111,883 | ₩114,252 | +1.07% | 414.1만 |
|---|
| 2026.02.27 | ₩109,246 | ₩114,453 | ₩108,697 | ₩114,158 | +4.50% | 607.4만 |
|---|
| 2026.02.26 | ₩111,160 | ₩115,041 | ₩111,160 | ₩113,382 | +2.00% | 637.9만 |
|---|
| 2026.02.25 | ₩110,343 | ₩111,066 | ₩108,550 | ₩110,705 | +0.33% | 466.3만 |
|---|
| 2026.02.24 | ₩108,095 | ₩112,244 | ₩107,747 | ₩110,370 | +2.10% | 521.8만 |
|---|
| 2026.02.23 | ₩112,204 | ₩114,680 | ₩106,716 | ₩108,081 | -3.67% | 783.1만 |
|---|
| 2026.02.20 | ₩109,433 | ₩112,378 | ₩109,219 | ₩111,441 | +1.83% | 1727.9만 |
|---|
| 2026.02.19 | ₩99,689 | ₩108,563 | ₩98,270 | ₩108,336 | +8.67% | 1453.8만 |
|---|
| 2026.02.18 | ₩90,989 | ₩94,376 | ₩90,293 | ₩93,907 | +3.21% | 643.1만 |
|---|
| 2026.02.17 | ₩92,903 | ₩93,024 | ₩90,012 | ₩90,989 | -2.06% | 434.4만 |
|---|
| 2026.02.13 | ₩90,427 | ₩92,502 | ₩90,039 | ₩92,354 | +2.13% | 437.6만 |
|---|
| 2026.02.12 | ₩93,305 | ₩93,961 | ₩89,222 | ₩90,039 | -3.50% | 528.5만 |
|---|
| 2026.02.11 | ₩97,052 | ₩97,548 | ₩92,194 | ₩92,783 | -4.40% | 653.7만 |
|---|
| 2026.02.10 | ₩95,701 | ₩97,936 | ₩95,165 | ₩97,789 | +2.18% | 478.8만 |
|---|
| 2026.02.09 | ₩93,332 | ₩94,844 | ₩92,194 | ₩94,697 | +1.46% | 470.2만 |
|---|
| 2026.02.06 | ₩91,966 | ₩94,255 | ₩91,685 | ₩93,519 | +1.69% | 358.5만 |
|---|
| 2026.02.05 | ₩93,653 | ₩94,831 | ₩91,391 | ₩92,515 | -1.21% | 478.5만 |
|---|
| 2026.02.04 | ₩89,048 | ₩93,746 | ₩88,781 | ₩92,542 | +3.92% | 626.6만 |
|---|
| 2026.02.03 | ₩96,075 | ₩96,972 | ₩90,922 | ₩91,003 | -5.28% | 843.5만 |
|---|
| 2026.02.02 | ₩102,634 | ₩103,785 | ₩101,362 | ₩102,420 | -0.21% | 386.2만 |
|---|
| 2026.01.30 | ₩102,112 | ₩103,169 | ₩101,188 | ₩103,116 | +0.98% | 633.9만 |
|---|
| 2026.01.29 | ₩102,446 | ₩102,968 | ₩100,345 | ₩101,416 | -1.01% | 411.9만 |
|---|
| 2026.01.28 | ₩104,133 | ₩105,204 | ₩102,058 | ₩102,446 | -1.62% | 397.8만 |
|---|
| 2026.01.27 | ₩107,171 | ₩107,747 | ₩103,357 | ₩104,441 | -2.55% | 499.1만 |
|---|
| 2026.01.26 | ₩107,385 | ₩107,747 | ₩106,408 | ₩107,559 | +0.16% | 250.4만 |
|---|
| 2026.01.23 | ₩107,198 | ₩108,965 | ₩105,953 | ₩106,797 | -0.37% | 317.3만 |
|---|
| 2026.01.22 | ₩104,949 | ₩106,703 | ₩104,949 | ₩106,060 | +1.06% | 258.4만 |
|---|
| 2026.01.21 | ₩105,030 | ₩106,877 | ₩104,655 | ₩105,177 | +0.14% | 260.6만 |
|---|
| 2026.01.20 | ₩106,756 | ₩107,104 | ₩103,986 | ₩104,441 | -2.17% | 373만 |
|---|
| 2026.01.16 | ₩107,345 | ₩108,751 | ₩106,127 | ₩106,797 | -0.51% | 328.6만 |
|---|
| 2026.01.15 | ₩107,305 | ₩108,724 | ₩105,779 | ₩108,202 | +0.84% | 362만 |
|---|
| 2026.01.14 | ₩104,401 | ₩108,068 | ₩104,093 | ₩107,319 | +2.79% | 422.7만 |
|---|
| 2026.01.13 | ₩104,575 | ₩105,405 | ₩102,968 | ₩103,745 | -0.79% | 354.1만 |
|---|
| 2026.01.12 | ₩105,123 | ₩105,538 | ₩104,173 | ₩104,615 | -0.48% | 337.1만 |
|---|
| 2026.01.09 | ₩105,405 | ₩106,462 | ₩103,772 | ₩105,846 | +0.42% | 291.9만 |
|---|
| 2026.01.08 | ₩103,169 | ₩106,636 | ₩103,169 | ₩105,458 | +2.22% | 313.9만 |
|---|
| 2026.01.07 | ₩106,167 | ₩106,917 | ₩103,062 | ₩103,839 | -2.19% | 383.1만 |
|---|
| 2026.01.06 | ₩104,347 | ₩106,689 | ₩104,173 | ₩106,582 | +2.14% | 336만 |
|---|
| 2026.01.05 | ₩106,087 | ₩108,055 | ₩104,548 | ₩104,869 | -1.15% | 607.6만 |
|---|
| 2026.01.02 | ₩108,081 | ₩109,688 | ₩106,529 | ₩108,844 | +0.71% | 374만 |
|---|
| 2025.12.31 | ₩107,653 | ₩108,818 | ₩107,252 | ₩108,081 | +0.40% | 290.3만 |
|---|
| 2025.12.30 | ₩107,493 | ₩108,577 | ₩107,265 | ₩108,055 | +0.52% | 319.5만 |
|---|
| 2025.12.29 | ₩107,278 | ₩108,844 | ₩107,037 | ₩107,707 | +0.40% | 541.2만 |
|---|
| 2025.12.26 | ₩106,730 | ₩107,412 | ₩106,475 | ₩107,118 | +0.36% | 202.9만 |
|---|
| 2025.12.24 | ₩105,525 | ₩107,131 | ₩105,525 | ₩107,011 | +1.41% | 127.1만 |
|---|
| 2025.12.23 | ₩106,730 | ₩107,037 | ₩104,548 | ₩105,338 | -1.30% | 341.8만 |
|---|
| 2025.12.22 | ₩108,296 | ₩109,594 | ₩106,449 | ₩106,596 | -1.57% | 410.5만 |
|---|
| 2025.12.19 | ₩108,282 | ₩108,777 | ₩107,011 | ₩107,385 | -0.83% | 1315.7만 |
|---|
| 2025.12.18 | ₩110,611 | ₩110,852 | ₩108,550 | ₩109,299 | -1.19% | 488만 |
|---|
| 2025.12.17 | ₩107,533 | ₩111,374 | ₩107,412 | ₩110,691 | +2.94% | 506.9만 |
|---|
| 2025.12.16 | ₩107,640 | ₩108,992 | ₩106,797 | ₩107,934 | +0.27% | 599.5만 |
|---|
| 2025.12.15 | ₩107,693 | ₩108,657 | ₩106,823 | ₩107,720 | +0.02% | 542.8만 |
|---|
| 2025.12.12 | ₩107,854 | ₩108,269 | ₩106,663 | ₩107,412 | -0.41% | 512.7만 |
|---|
| 2025.12.11 | ₩103,879 | ₩107,814 | ₩103,531 | ₩107,171 | +3.17% | 933만 |
|---|
| 2025.12.10 | ₩98,659 | ₩103,798 | ₩98,659 | ₩103,624 | +5.03% | 995만 |
|---|
| 2025.12.09 | ₩98,351 | ₩98,712 | ₩97,253 | ₩98,030 | -0.33% | 512.4만 |
|---|
| 2025.12.08 | ₩98,806 | ₩99,475 | ₩97,695 | ₩97,909 | -0.91% | 584.8만 |
|---|
| 2025.12.05 | ₩94,108 | ₩99,917 | ₩94,081 | ₩98,297 | +4.45% | 806만 |
|---|
| 2025.12.04 | ₩94,991 | ₩95,634 | ₩93,506 | ₩93,920 | -1.13% | 554.7만 |
|---|
| 2025.12.03 | ₩96,825 | ₩97,762 | ₩94,081 | ₩95,031 | -1.85% | 652.4만 |
|---|
| 2025.12.02 | ₩96,437 | ₩97,374 | ₩95,098 | ₩96,999 | +0.58% | 602.4만 |
|---|
| 2025.12.01 | ₩95,982 | ₩98,230 | ₩95,861 | ₩96,383 | +0.42% | 773.1만 |
|---|
| 2025.11.28 | ₩95,112 | ₩97,293 | ₩94,884 | ₩95,861 | +0.79% | 921.7만 |
|---|
| 2025.11.26 | ₩97,173 | ₩98,618 | ₩95,312 | ₩95,701 | -1.52% | 1120.9만 |
|---|
| 2025.11.25 | ₩101,068 | ₩101,148 | ₩97,173 | ₩97,508 | -3.52% | 756.4만 |
|---|
| 2025.11.24 | ₩99,890 | ₩101,054 | ₩98,645 | ₩100,158 | +0.27% | 648.5만 |
|---|
| 2025.11.21 | ₩96,624 | ₩100,412 | ₩96,223 | ₩100,211 | +3.71% | 343.4만 |
|---|
| 2025.11.20 | ₩96,370 | ₩96,517 | ₩95,232 | ₩95,714 | -0.68% | 284.5만 |
|---|
| 2025.11.19 | ₩98,645 | ₩98,645 | ₩96,223 | ₩96,370 | -2.31% | 253.6만 |
|---|
| 2025.11.18 | ₩97,467 | ₩98,632 | ₩96,517 | ₩98,431 | +0.99% | 281.3만 |
|---|
| 2025.11.17 | ₩96,397 | ₩97,869 | ₩96,397 | ₩97,748 | +1.40% | 338.4만 |
|---|
| 2025.11.14 | ₩97,574 | ₩97,588 | ₩96,209 | ₩96,678 | -0.92% | 220.7만 |
|---|
| 2025.11.13 | ₩98,913 | ₩99,422 | ₩97,655 | ₩97,789 | -1.14% | 212.9만 |
|---|
| 2025.11.12 | ₩98,672 | ₩99,810 | ₩98,137 | ₩99,167 | +0.50% | 303.3만 |
|---|
| 2025.11.11 | ₩98,043 | ₩99,087 | ₩96,865 | ₩98,926 | +0.90% | 234.5만 |
|---|
| 2025.11.10 | ₩99,154 | ₩99,154 | ₩95,179 | ₩97,360 | -1.81% | 392.2만 |
|---|
| 2025.11.07 | ₩97,869 | ₩99,488 | ₩97,521 | ₩99,422 | +1.59% | 303.8만 |
|---|
| 2025.11.06 | ₩98,712 | ₩101,121 | ₩97,400 | ₩97,695 | -1.03% | 295.6만 |
|---|
| 2025.11.05 | ₩98,378 | ₩99,542 | ₩97,601 | ₩98,244 | -0.14% | 241.9만 |
|---|
| 2025.11.04 | ₩97,963 | ₩98,900 | ₩97,467 | ₩98,431 | +0.48% | 250.8만 |
|---|
| 2025.11.03 | ₩99,930 | ₩99,930 | ₩97,066 | ₩97,748 | -2.18% | 343.9만 |
|---|
| 2025.10.31 | ₩99,703 | ₩100,773 | ₩99,154 | ₩100,412 | +0.71% | 312.5만 |
|---|
| 2025.10.30 | ₩99,743 | ₩102,513 | ₩98,806 | ₩100,452 | +0.71% | 395.8만 |
|---|
| 2025.10.29 | ₩102,058 | ₩102,380 | ₩100,318 | ₩100,706 | -1.32% | 464.9만 |
|---|
| 2025.10.28 | ₩105,645 | ₩105,645 | ₩102,875 | ₩102,955 | -2.55% | 334.7만 |
|---|
| 2025.10.27 | ₩105,873 | ₩106,863 | ₩105,498 | ₩106,007 | +0.13% | 304.2만 |
|---|
| 2025.10.24 | ₩108,523 | ₩108,523 | ₩105,070 | ₩105,739 | -2.57% | 330.1만 |
|---|
| 2025.10.23 | ₩109,099 | ₩109,594 | ₩107,519 | ₩107,519 | -1.45% | 330.1만 |
|---|
| 2025.10.22 | ₩105,057 | ₩110,424 | ₩105,043 | ₩108,724 | +3.49% | 738.2만 |
|---|
| 2025.10.21 | ₩104,722 | ₩106,649 | ₩104,320 | ₩105,351 | +0.60% | 406.2만 |
|---|
| 2025.10.20 | ₩104,213 | ₩105,016 | ₩103,705 | ₩104,655 | +0.42% | 312.4만 |
|---|
| 2025.10.17 | ₩103,437 | ₩104,775 | ₩102,594 | ₩103,758 | +0.31% | 298.6만 |
|---|
| 2025.10.16 | ₩106,154 | ₩106,167 | ₩103,022 | ₩103,343 | -2.65% | 248.2만 |
|---|
| 2025.10.15 | ₩105,244 | ₩106,984 | ₩104,829 | ₩106,154 | +0.86% | 400.7만 |
|---|
| 2025.10.14 | ₩101,402 | ₩105,217 | ₩101,322 | ₩105,137 | +3.68% | 395.8만 |
|---|
| 2025.10.13 | ₩103,035 | ₩103,705 | ₩101,951 | ₩102,406 | -0.61% | 341.4만 |
|---|
| 2025.10.10 | ₩104,294 | ₩105,338 | ₩102,165 | ₩102,393 | -1.82% | 333.3만 |
|---|