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 | ₩101,489 | ₩103,112 | ₩101,463 | ₩102,576 | +1.07% | 191.6만 |
| 2026.10.08 | ₩100,242 | ₩102,710 | ₩99,920 | ₩102,536 | +2.29% | 209.3만 |
| 2026.10.07 | ₩100,644 | ₩101,288 | ₩99,518 | ₩100,416 | -0.23% | 180.3만 |
| 2026.10.06 | ₩101,100 | ₩101,851 | ₩99,960 | ₩100,725 | -0.37% | 203.7만 |
| 2026.10.05 | ₩99,598 | ₩101,248 | ₩99,451 | ₩100,926 | +1.33% | 235.8만 |
| 2026.10.02 | ₩100,497 | ₩100,738 | ₩98,794 | ₩99,451 | -1.04% | 194.8만 |
| 2026.10.01 | ₩101,087 | ₩102,777 | ₩99,840 | ₩100,188 | -0.89% | 304.4만 |
| 2026.09.30 | ₩99,531 | ₩100,229 | ₩98,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,753 |
| -0.78% |
| 195.9만 |
| 2026.09.29 | ₩100,215 | ₩101,100 | ₩99,035 | ₩99,437 | -0.78% | 251.9만 |
|---|
| 2026.09.28 | ₩101,288 | ₩101,731 | ₩100,162 | ₩100,725 | -0.56% | 276.4만 |
|---|
| 2026.09.25 | ₩99,920 | ₩102,160 | ₩99,209 | ₩102,133 | +2.21% | 289.6만 |
|---|
| 2026.09.24 | ₩101,141 | ₩102,388 | ₩99,840 | ₩100,188 | -0.94% | 184.6만 |
|---|
| 2026.09.23 | ₩100,819 | ₩102,790 | ₩99,585 | ₩101,248 | +0.43% | 291.6만 |
|---|
| 2026.09.22 | ₩102,428 | ₩102,428 | ₩100,202 | ₩101,047 | -1.35% | 261.6만 |
|---|
| 2026.09.21 | ₩103,407 | ₩103,729 | ₩100,551 | ₩101,382 | -1.96% | 370.5만 |
|---|
| 2026.09.18 | ₩103,890 | ₩103,890 | ₩101,476 | ₩102,696 | -1.15% | 1672.7만 |
|---|
| 2026.09.17 | ₩106,653 | ₩106,975 | ₩105,258 | ₩105,419 | -1.16% | 191.6만 |
|---|
| 2026.09.16 | ₩106,626 | ₩107,498 | ₩105,687 | ₩106,398 | -0.21% | 208.3만 |
|---|
| 2026.09.15 | ₩107,605 | ₩108,692 | ₩106,841 | ₩107,096 | -0.47% | 204.6만 |
|---|
| 2026.09.14 | ₩107,310 | ₩109,563 | ₩107,002 | ₩108,732 | +1.32% | 248만 |
|---|
| 2026.09.11 | ₩107,122 | ₩107,350 | ₩105,178 | ₩105,969 | -1.08% | 195.2만 |
|---|
| 2026.09.10 | ₩104,923 | ₩107,042 | ₩104,574 | ₩106,559 | +1.56% | 243.7만 |
|---|
| 2026.09.09 | ₩107,954 | ₩107,967 | ₩103,340 | ₩105,017 | -2.72% | 327.7만 |
|---|
| 2026.09.08 | ₩110,435 | ₩110,435 | ₩107,927 | ₩108,812 | -1.47% | 369.6만 |
|---|
| 2026.09.04 | ₩112,004 | ₩112,393 | ₩110,234 | ₩110,811 | -1.07% | 272.2만 |
|---|
| 2026.09.03 | ₩111,723 | ₩113,735 | ₩109,939 | ₩113,641 | +1.72% | 319만 |
|---|
| 2026.09.02 | ₩115,210 | ₩117,316 | ₩108,021 | ₩109,657 | -4.82% | 483.9만 |
|---|
| 2026.09.01 | ₩117,262 | ₩117,517 | ₩114,888 | ₩115,465 | -1.53% | 155.3만 |
|---|
| 2026.08.31 | ₩118,026 | ₩118,429 | ₩117,208 | ₩117,396 | -0.53% | 188.8만 |
|---|
| 2026.08.28 | ₩118,254 | ₩119,663 | ₩118,040 | ₩118,402 | +0.12% | 138.9만 |
|---|
| 2026.08.27 | ₩116,940 | ₩119,260 | ₩116,940 | ₩117,879 | +0.80% | 258.7만 |
|---|
| 2026.08.26 | ₩117,892 | ₩118,268 | ₩115,988 | ₩117,879 | -0.01% | 187.5만 |
|---|
| 2026.08.25 | ₩118,214 | ₩118,992 | ₩117,611 | ₩118,295 | +0.07% | 194.2만 |
|---|
| 2026.08.24 | ₩117,919 | ₩120,132 | ₩117,490 | ₩119,287 | +1.16% | 231.2만 |
|---|
| 2026.08.21 | ₩116,645 | ₩118,402 | ₩115,612 | ₩117,410 | +0.66% | 178.4만 |
|---|
| 2026.08.20 | ₩117,114 | ₩118,161 | ₩115,760 | ₩116,779 | -0.29% | 145.4만 |
|---|
| 2026.08.19 | ₩115,612 | ₩118,335 | ₩114,445 | ₩117,262 | +1.43% | 205.3만 |
|---|
| 2026.08.18 | ₩116,189 | ₩117,544 | ₩115,304 | ₩115,760 | -0.37% | 184.4만 |
|---|
| 2026.08.17 | ₩115,733 | ₩116,457 | ₩114,566 | ₩114,620 | -0.96% | 181.8만 |
|---|
| 2026.08.14 | ₩118,603 | ₩118,764 | ₩116,819 | ₩117,450 | -0.97% | 171.7만 |
|---|
| 2026.08.13 | ₩115,411 | ₩118,563 | ₩114,901 | ₩118,509 | +2.68% | 225.2만 |
|---|
| 2026.08.12 | ₩113,466 | ₩115,129 | ₩112,608 | ₩114,687 | +1.08% | 221.2만 |
|---|
| 2026.08.11 | ₩112,487 | ₩116,229 | ₩112,313 | ₩115,277 | +2.48% | 214.1만 |
|---|
| 2026.08.10 | ₩113,882 | ₩113,882 | ₩111,455 | ₩113,533 | -0.31% | 194.2만 |
|---|
| 2026.08.07 | ₩110,851 | ₩114,687 | ₩110,341 | ₩114,325 | +3.13% | 213.2만 |
|---|
| 2026.08.06 | ₩112,045 | ₩113,332 | ₩109,778 | ₩110,663 | -1.23% | 288.1만 |
|---|
| 2026.08.05 | ₩109,979 | ₩111,897 | ₩108,786 | ₩109,590 | -0.35% | 302.4만 |
|---|
| 2026.08.04 | ₩105,821 | ₩110,006 | ₩105,701 | ₩109,724 | +3.69% | 372.7만 |
|---|
| 2026.08.03 | ₩106,894 | ₩110,771 | ₩106,009 | ₩106,318 | -0.54% | 263.9만 |
|---|
| 2026.07.31 | ₩105,151 | ₩107,391 | ₩104,748 | ₩105,553 | +0.38% | 423.8만 |
|---|
| 2026.07.30 | ₩106,935 | ₩107,753 | ₩102,549 | ₩106,774 | -0.15% | 472.8만 |
|---|
| 2026.07.29 | ₩112,165 | ₩113,212 | ₩107,297 | ₩110,757 | -1.26% | 736.9만 |
|---|
| 2026.07.28 | ₩111,374 | ₩117,235 | ₩111,374 | ₩115,639 | +3.83% | 402.5만 |
|---|
| 2026.07.27 | ₩108,584 | ₩110,999 | ₩108,517 | ₩110,529 | +1.79% | 378.2만 |
|---|
| 2026.07.24 | ₩105,741 | ₩107,578 | ₩104,735 | ₩106,841 | +1.04% | 211.1만 |
|---|
| 2026.07.23 | ₩105,768 | ₩106,385 | ₩104,467 | ₩104,480 | -1.22% | 358.3만 |
|---|
| 2026.07.22 | ₩106,371 | ₩107,444 | ₩106,009 | ₩106,465 | +0.09% | 212.7만 |
|---|
| 2026.07.21 | ₩108,786 | ₩109,604 | ₩106,049 | ₩106,237 | -2.34% | 306만 |
|---|
| 2026.07.20 | ₩109,389 | ₩111,213 | ₩108,638 | ₩110,475 | +0.99% | 199.7만 |
|---|
| 2026.07.17 | ₩112,796 | ₩114,244 | ₩109,268 | ₩109,617 | -2.82% | 320.8만 |
|---|
| 2026.07.16 | ₩110,247 | ₩112,930 | ₩109,000 | ₩112,890 | +2.40% | 246만 |
|---|
| 2026.07.15 | ₩108,839 | ₩111,213 | ₩108,464 | ₩108,544 | -0.27% | 261.1만 |
|---|
| 2026.07.14 | ₩109,309 | ₩110,717 | ₩108,115 | ₩108,303 | -0.92% | 301.2만 |
|---|
| 2026.07.13 | ₩110,596 | ₩112,528 | ₩110,140 | ₩110,717 | +0.11% | 332.5만 |
|---|
| 2026.07.10 | ₩109,295 | ₩111,481 | ₩108,718 | ₩109,885 | +0.54% | 242.6만 |
|---|
| 2026.07.09 | ₩104,561 | ₩109,268 | ₩103,434 | ₩108,410 | +3.68% | 284.3만 |
|---|
| 2026.07.08 | ₩107,391 | ₩107,498 | ₩104,588 | ₩105,419 | -1.84% | 318.9만 |
|---|
| 2026.07.07 | ₩109,295 | ₩109,818 | ₩108,195 | ₩108,423 | -0.80% | 292.9만 |
|---|
| 2026.07.06 | ₩105,620 | ₩107,619 | ₩105,218 | ₩107,163 | +1.46% | 354.7만 |
|---|
| 2026.07.02 | ₩102,106 | ₩105,647 | ₩101,087 | ₩105,446 | +3.27% | 331.8만 |
|---|
| 2026.07.01 | ₩97,627 | ₩103,380 | ₩97,117 | ₩102,079 | +4.56% | 540.5만 |
|---|
| 2026.06.30 | ₩98,485 | ₩99,290 | ₩96,366 | ₩97,680 | -0.82% | 893.9만 |
|---|
| 2026.06.29 | ₩99,920 | ₩101,919 | ₩98,338 | ₩99,156 | -0.77% | 437.2만 |
|---|
| 2026.06.26 | ₩98,726 | ₩100,416 | ₩95,923 | ₩98,029 | -0.71% | 1003.3만 |
|---|
| 2026.06.25 | ₩98,244 | ₩100,859 | ₩97,667 | ₩98,485 | +0.25% | 279.8만 |
|---|
| 2026.06.24 | ₩97,895 | ₩99,612 | ₩97,895 | ₩98,794 | +0.92% | 291.3만 |
|---|
| 2026.06.23 | ₩98,673 | ₩98,753 | ₩96,326 | ₩97,855 | -0.83% | 399.2만 |
|---|
| 2026.06.22 | ₩94,287 | ₩97,560 | ₩94,274 | ₩97,305 | +3.20% | 540.5만 |
|---|
| 2026.06.18 | ₩101,235 | ₩101,395 | ₩95,011 | ₩95,695 | -5.47% | 2446.2만 |
|---|
| 2026.06.17 | ₩103,555 | ₩104,748 | ₩101,543 | ₩102,348 | -1.17% | 385.4만 |
|---|
| 2026.06.16 | ₩103,072 | ₩103,796 | ₩102,267 | ₩103,769 | +0.68% | 356.7만 |
|---|
| 2026.06.15 | ₩102,562 | ₩103,582 | ₩101,851 | ₩102,616 | +0.05% | 369.9만 |
|---|
| 2026.06.12 | ₩102,200 | ₩104,145 | ₩100,698 | ₩102,844 | +0.63% | 331.5만 |
|---|
| 2026.06.11 | ₩99,223 | ₩102,160 | ₩98,324 | ₩101,382 | +2.18% | 389.8만 |
|---|
| 2026.06.10 | ₩100,255 | ₩101,731 | ₩98,753 | ₩99,223 | -1.03% | 311만 |
|---|
| 2026.06.09 | ₩100,859 | ₩102,415 | ₩100,108 | ₩101,436 | +0.57% | 288.1만 |
|---|
| 2026.06.08 | ₩100,269 | ₩101,449 | ₩99,182 | ₩100,685 | +0.41% | 318.4만 |
|---|
| 2026.06.05 | ₩102,012 | ₩102,160 | ₩100,618 | ₩101,007 | -0.99% | 290.4만 |
|---|
| 2026.06.04 | ₩100,966 | ₩103,488 | ₩100,349 | ₩101,436 | +0.46% | 239만 |
|---|
| 2026.06.03 | ₩101,007 | ₩101,047 | ₩98,297 | ₩98,901 | -2.08% | 334.1만 |
|---|
| 2026.06.02 | ₩101,476 | ₩101,543 | ₩98,954 | ₩100,886 | -0.58% | 267.9만 |
|---|
| 2026.06.01 | ₩98,646 | ₩102,200 | ₩98,391 | ₩101,892 | +3.29% | 333.5만 |
|---|
| 2026.05.29 | ₩98,123 | ₩98,834 | ₩97,251 | ₩97,519 | -0.62% | 699.2만 |
|---|
| 2026.05.28 | ₩98,995 | ₩99,853 | ₩98,163 | ₩99,370 | +0.38% | 200.5만 |
|---|
| 2026.05.27 | ₩100,001 | ₩102,321 | ₩99,759 | ₩100,390 | +0.39% | 234.8만 |
|---|
| 2026.05.26 | ₩99,826 | ₩100,269 | ₩98,726 | ₩99,799 | -0.03% | 249.4만 |
|---|
| 2026.05.22 | ₩99,585 | ₩101,221 | ₩99,545 | ₩100,497 | +0.92% | 252.5만 |
|---|
| 2026.05.21 | ₩95,575 | ₩99,022 | ₩94,515 | ₩98,941 | +3.52% | 373.9만 |
|---|
| 2026.05.20 | ₩95,776 | ₩96,809 | ₩93,858 | ₩96,406 | +0.66% | 299.6만 |
|---|
| 2026.05.19 | ₩98,244 | ₩101,074 | ₩96,205 | ₩96,339 | -1.94% | 333.3만 |
|---|
| 2026.05.18 | ₩95,762 | ₩99,384 | ₩95,119 | ₩98,096 | +2.44% | 373.5만 |
|---|
| 2026.05.15 | ₩96,728 | ₩97,332 | ₩94,958 | ₩94,998 | -1.79% | 376만 |
|---|
| 2026.05.14 | ₩99,907 | ₩100,926 | ₩95,977 | ₩96,004 | -3.91% | 301.2만 |
|---|
| 2026.05.13 | ₩101,261 | ₩101,570 | ₩98,606 | ₩99,571 | -1.67% | 411.9만 |
|---|
| 2026.05.12 | ₩100,765 | ₩101,999 | ₩99,022 | ₩101,986 | +1.21% | 400.5만 |
|---|
| 2026.05.11 | ₩103,474 | ₩103,649 | ₩100,068 | ₩100,792 | -2.59% | 746.9만 |
|---|
| 2026.05.08 | ₩103,354 | ₩103,917 | ₩101,637 | ₩103,354 | 0.00% | 283.8만 |
|---|
| 2026.05.07 | ₩102,951 | ₩104,091 | ₩102,079 | ₩103,166 | +0.21% | 384.1만 |
|---|
| 2026.05.06 | ₩105,231 | ₩105,285 | ₩102,871 | ₩103,152 | -1.98% | 531.6만 |
|---|
| 2026.05.05 | ₩102,106 | ₩105,164 | ₩101,999 | ₩104,132 | +1.98% | 651.6만 |
|---|
| 2026.05.04 | ₩102,643 | ₩103,917 | ₩101,838 | ₩102,294 | -0.34% | 379.5만 |
|---|
| 2026.05.01 | ₩103,555 | ₩104,574 | ₩102,831 | ₩103,166 | -0.38% | 364.7만 |
|---|
| 2026.04.30 | ₩101,610 | ₩104,762 | ₩101,275 | ₩102,898 | +1.27% | 616.1만 |
|---|
| 2026.04.29 | ₩103,233 | ₩104,883 | ₩98,297 | ₩102,187 | -1.01% | 798.7만 |
|---|
| 2026.04.28 | ₩102,710 | ₩103,260 | ₩100,309 | ₩103,112 | +0.39% | 723.1만 |
|---|
| 2026.04.27 | ₩101,691 | ₩103,354 | ₩101,691 | ₩101,945 | +0.25% | 376.3만 |
|---|
| 2026.04.24 | ₩102,334 | ₩102,348 | ₩100,403 | ₩101,583 | -0.73% | 404.7만 |
|---|
| 2026.04.23 | ₩104,360 | ₩104,695 | ₩102,026 | ₩103,032 | -1.27% | 431.3만 |
|---|
| 2026.04.22 | ₩104,909 | ₩105,875 | ₩103,152 | ₩104,762 | -0.14% | 344.8만 |
|---|
| 2026.04.21 | ₩105,459 | ₩106,841 | ₩104,386 | ₩104,708 | -0.71% | 375.1만 |
|---|
| 2026.04.20 | ₩104,950 | ₩106,103 | ₩104,708 | ₩105,285 | +0.32% | 332.6만 |
|---|
| 2026.04.17 | ₩105,768 | ₩107,377 | ₩105,044 | ₩105,513 | -0.24% | 414.3만 |
|---|
| 2026.04.16 | ₩104,990 | ₩106,707 | ₩104,990 | ₩105,634 | +0.61% | 288.7만 |
|---|
| 2026.04.15 | ₩102,576 | ₩104,641 | ₩102,576 | ₩103,930 | +1.32% | 401.6만 |
|---|
| 2026.04.14 | ₩102,240 | ₩103,957 | ₩101,744 | ₩102,576 | +0.33% | 326.8만 |
|---|
| 2026.04.13 | ₩99,719 | ₩102,938 | ₩99,612 | ₩101,932 | +2.22% | 370.5만 |
|---|
| 2026.04.10 | ₩101,033 | ₩101,825 | ₩99,719 | ₩100,282 | -0.74% | 319.6만 |
|---|
| 2026.04.09 | ₩101,825 | ₩101,825 | ₩98,753 | ₩100,430 | -1.37% | 548.8만 |
|---|
| 2026.04.08 | ₩103,582 | ₩104,132 | ₩102,442 | ₩103,099 | -0.47% | 331.2만 |
|---|
| 2026.04.07 | ₩101,476 | ₩103,300 | ₩101,154 | ₩101,463 | -0.01% | 470.8만 |
|---|
| 2026.04.06 | ₩99,652 | ₩102,576 | ₩99,464 | ₩101,878 | +2.23% | 316.3만 |
|---|
| 2026.04.02 | ₩100,309 | ₩102,294 | ₩99,585 | ₩100,336 | +0.03% | 421.6만 |
|---|
| 2026.04.01 | ₩100,618 | ₩102,415 | ₩100,416 | ₩100,872 | +0.25% | 435.2만 |
|---|
| 2026.03.31 | ₩102,200 | ₩103,072 | ₩99,531 | ₩101,007 | -1.17% | 1218.3만 |
|---|
| 2026.03.30 | ₩99,920 | ₩102,012 | ₩99,343 | ₩101,020 | +1.10% | 644.3만 |
|---|
| 2026.03.27 | ₩100,913 | ₩101,074 | ₩98,659 | ₩99,008 | -1.89% | 521.6만 |
|---|
| 2026.03.26 | ₩101,194 | ₩102,589 | ₩99,089 | ₩101,007 | -0.19% | 415.5만 |
|---|
| 2026.03.25 | ₩102,012 | ₩103,045 | ₩99,665 | ₩101,583 | -0.42% | 363.7만 |
|---|
| 2026.03.24 | ₩100,483 | ₩102,026 | ₩99,853 | ₩101,114 | +0.63% | 361.7만 |
|---|
| 2026.03.23 | ₩102,388 | ₩102,670 | ₩99,732 | ₩101,449 | -0.92% | 511.1만 |
|---|
| 2026.03.20 | ₩101,570 | ₩102,375 | ₩99,343 | ₩100,671 | -0.88% | 1026.7만 |
|---|
| 2026.03.19 | ₩101,691 | ₩104,266 | ₩101,261 | ₩101,717 | +0.03% | 492.2만 |
|---|
| 2026.03.18 | ₩103,957 | ₩104,896 | ₩101,851 | ₩102,039 | -1.84% | 375.4만 |
|---|
| 2026.03.17 | ₩105,808 | ₩108,276 | ₩105,030 | ₩105,137 | -0.63% | 482만 |
|---|
| 2026.03.16 | ₩104,588 | ₩106,197 | ₩103,810 | ₩105,580 | +0.95% | 506.2만 |
|---|
| 2026.03.13 | ₩105,661 | ₩106,693 | ₩104,132 | ₩104,346 | -1.24% | 502.5만 |
|---|
| 2026.03.12 | ₩105,956 | ₩109,832 | ₩103,300 | ₩104,494 | -1.38% | 558.3만 |
|---|
| 2026.03.11 | ₩108,625 | ₩109,778 | ₩106,143 | ₩107,377 | -1.15% | 460.1만 |
|---|
| 2026.03.10 | ₩112,836 | ₩113,332 | ₩108,330 | ₩108,611 | -3.74% | 463.9만 |
|---|
| 2026.03.09 | ₩113,225 | ₩113,560 | ₩110,784 | ₩112,648 | -0.51% | 492.1만 |
|---|
| 2026.03.06 | ₩113,466 | ₩114,083 | ₩111,253 | ₩113,909 | +0.39% | 385.1만 |
|---|
| 2026.03.05 | ₩115,076 | ₩116,913 | ₩113,212 | ₩113,694 | -1.20% | 446.5만 |
|---|
| 2026.03.04 | ₩113,051 | ₩115,921 | ₩113,051 | ₩115,076 | +1.79% | 363.3만 |
|---|
| 2026.03.03 | ₩112,541 | ₩115,036 | ₩111,173 | ₩113,493 | +0.85% | 509.5만 |
|---|
| 2026.03.02 | ₩113,279 | ₩114,727 | ₩112,112 | ₩114,486 | +1.07% | 414.1만 |
|---|
| 2026.02.27 | ₩109,470 | ₩114,687 | ₩108,920 | ₩114,392 | +4.50% | 607.4만 |
|---|
| 2026.02.26 | ₩111,387 | ₩115,277 | ₩111,387 | ₩113,614 | +2.00% | 637.9만 |
|---|
| 2026.02.25 | ₩110,569 | ₩111,294 | ₩108,772 | ₩110,931 | +0.33% | 466.3만 |
|---|
| 2026.02.24 | ₩108,316 | ₩112,474 | ₩107,967 | ₩110,596 | +2.10% | 521.8만 |
|---|
| 2026.02.23 | ₩112,434 | ₩114,915 | ₩106,935 | ₩108,303 | -3.67% | 783.1만 |
|---|
| 2026.02.20 | ₩109,657 | ₩112,608 | ₩109,443 | ₩111,669 | +1.83% | 1727.9만 |
|---|
| 2026.02.19 | ₩99,893 | ₩108,786 | ₩98,472 | ₩108,558 | +8.67% | 1453.8만 |
|---|
| 2026.02.18 | ₩91,175 | ₩94,569 | ₩90,478 | ₩94,099 | +3.21% | 643.1만 |
|---|
| 2026.02.17 | ₩93,093 | ₩93,214 | ₩90,196 | ₩91,175 | -2.06% | 434.4만 |
|---|
| 2026.02.13 | ₩90,612 | ₩92,691 | ₩90,223 | ₩92,543 | +2.13% | 437.6만 |
|---|
| 2026.02.12 | ₩93,496 | ₩94,153 | ₩89,405 | ₩90,223 | -3.50% | 528.5만 |
|---|
| 2026.02.11 | ₩97,251 | ₩97,747 | ₩92,383 | ₩92,973 | -4.40% | 653.7만 |
|---|
| 2026.02.10 | ₩95,897 | ₩98,136 | ₩95,360 | ₩97,989 | +2.18% | 478.8만 |
|---|
| 2026.02.09 | ₩93,523 | ₩95,038 | ₩92,383 | ₩94,891 | +1.46% | 470.2만 |
|---|
| 2026.02.06 | ₩92,155 | ₩94,448 | ₩91,873 | ₩93,710 | +1.69% | 358.5만 |
|---|
| 2026.02.05 | ₩93,844 | ₩95,025 | ₩91,578 | ₩92,704 | -1.21% | 478.5만 |
|---|
| 2026.02.04 | ₩89,231 | ₩93,938 | ₩88,962 | ₩92,731 | +3.92% | 626.6만 |
|---|
| 2026.02.03 | ₩96,272 | ₩97,171 | ₩91,108 | ₩91,189 | -5.28% | 843.5만 |
|---|
| 2026.02.02 | ₩102,844 | ₩103,997 | ₩101,570 | ₩102,629 | -0.21% | 386.2만 |
|---|
| 2026.01.30 | ₩102,321 | ₩103,380 | ₩101,395 | ₩103,327 | +0.98% | 633.9만 |
|---|
| 2026.01.29 | ₩102,656 | ₩103,179 | ₩100,551 | ₩101,623 | -1.01% | 411.9만 |
|---|
| 2026.01.28 | ₩104,346 | ₩105,419 | ₩102,267 | ₩102,656 | -1.62% | 397.8만 |
|---|
| 2026.01.27 | ₩107,391 | ₩107,967 | ₩103,568 | ₩104,655 | -2.55% | 499.1만 |
|---|
| 2026.01.26 | ₩107,605 | ₩107,967 | ₩106,626 | ₩107,780 | +0.16% | 250.4만 |
|---|
| 2026.01.23 | ₩107,418 | ₩109,188 | ₩106,170 | ₩107,015 | -0.37% | 317.3만 |
|---|
| 2026.01.22 | ₩105,164 | ₩106,921 | ₩105,164 | ₩106,277 | +1.06% | 258.4만 |
|---|
| 2026.01.21 | ₩105,245 | ₩107,096 | ₩104,869 | ₩105,392 | +0.14% | 260.6만 |
|---|
| 2026.01.20 | ₩106,975 | ₩107,324 | ₩104,199 | ₩104,655 | -2.17% | 373만 |
|---|
| 2026.01.16 | ₩107,565 | ₩108,973 | ₩106,345 | ₩107,015 | -0.51% | 328.6만 |
|---|
| 2026.01.15 | ₩107,525 | ₩108,946 | ₩105,996 | ₩108,423 | +0.84% | 362만 |
|---|
| 2026.01.14 | ₩104,614 | ₩108,289 | ₩104,306 | ₩107,538 | +2.79% | 422.7만 |
|---|
| 2026.01.13 | ₩104,789 | ₩105,620 | ₩103,179 | ₩103,957 | -0.79% | 354.1만 |
|---|
| 2026.01.12 | ₩105,339 | ₩105,754 | ₩104,386 | ₩104,829 | -0.48% | 337.1만 |
|---|
| 2026.01.09 | ₩105,620 | ₩106,680 | ₩103,984 | ₩106,063 | +0.42% | 291.9만 |
|---|
| 2026.01.08 | ₩103,380 | ₩106,854 | ₩103,380 | ₩105,674 | +2.22% | 313.9만 |
|---|
| 2026.01.07 | ₩106,385 | ₩107,136 | ₩103,273 | ₩104,051 | -2.19% | 383.1만 |
|---|
| 2026.01.06 | ₩104,561 | ₩106,908 | ₩104,386 | ₩106,801 | +2.14% | 336만 |
|---|
| 2026.01.05 | ₩106,304 | ₩108,276 | ₩104,762 | ₩105,084 | -1.15% | 607.6만 |
|---|
| 2026.01.02 | ₩108,303 | ₩109,912 | ₩106,747 | ₩109,067 | +0.71% | 374만 |
|---|
| 2025.12.31 | ₩107,874 | ₩109,040 | ₩107,471 | ₩108,303 | +0.40% | 290.3만 |
|---|
| 2025.12.30 | ₩107,713 | ₩108,799 | ₩107,485 | ₩108,276 | +0.52% | 319.5만 |
|---|
| 2025.12.29 | ₩107,498 | ₩109,067 | ₩107,257 | ₩107,927 | +0.40% | 541.2만 |
|---|
| 2025.12.26 | ₩106,948 | ₩107,632 | ₩106,693 | ₩107,337 | +0.36% | 202.9만 |
|---|
| 2025.12.24 | ₩105,741 | ₩107,350 | ₩105,741 | ₩107,230 | +1.41% | 127.1만 |
|---|
| 2025.12.23 | ₩106,948 | ₩107,257 | ₩104,762 | ₩105,553 | -1.30% | 341.8만 |
|---|
| 2025.12.22 | ₩108,517 | ₩109,818 | ₩106,666 | ₩106,814 | -1.57% | 410.5만 |
|---|
| 2025.12.19 | ₩108,504 | ₩109,000 | ₩107,230 | ₩107,605 | -0.83% | 1315.7만 |
|---|
| 2025.12.18 | ₩110,838 | ₩111,079 | ₩108,772 | ₩109,523 | -1.19% | 488만 |
|---|
| 2025.12.17 | ₩107,753 | ₩111,602 | ₩107,632 | ₩110,918 | +2.94% | 506.9만 |
|---|
| 2025.12.16 | ₩107,860 | ₩109,215 | ₩107,015 | ₩108,155 | +0.27% | 599.5만 |
|---|
| 2025.12.15 | ₩107,914 | ₩108,879 | ₩107,042 | ₩107,941 | +0.02% | 542.8만 |
|---|
| 2025.12.12 | ₩108,075 | ₩108,490 | ₩106,881 | ₩107,632 | -0.41% | 512.7만 |
|---|
| 2025.12.11 | ₩104,091 | ₩108,034 | ₩103,743 | ₩107,391 | +3.17% | 933만 |
|---|
| 2025.12.10 | ₩98,861 | ₩104,011 | ₩98,861 | ₩103,836 | +5.03% | 995만 |
|---|
| 2025.12.09 | ₩98,552 | ₩98,914 | ₩97,452 | ₩98,230 | -0.33% | 512.4만 |
|---|
| 2025.12.08 | ₩99,008 | ₩99,679 | ₩97,895 | ₩98,110 | -0.91% | 584.8만 |
|---|
| 2025.12.05 | ₩94,300 | ₩100,121 | ₩94,274 | ₩98,498 | +4.45% | 806만 |
|---|
| 2025.12.04 | ₩95,186 | ₩95,829 | ₩93,697 | ₩94,113 | -1.13% | 554.7만 |
|---|
| 2025.12.03 | ₩97,023 | ₩97,962 | ₩94,274 | ₩95,226 | -1.85% | 652.4만 |
|---|
| 2025.12.02 | ₩96,634 | ₩97,573 | ₩95,293 | ₩97,197 | +0.58% | 602.4만 |
|---|
| 2025.12.01 | ₩96,178 | ₩98,431 | ₩96,057 | ₩96,581 | +0.42% | 773.1만 |
|---|
| 2025.11.28 | ₩95,306 | ₩97,493 | ₩95,078 | ₩96,057 | +0.79% | 921.7만 |
|---|
| 2025.11.26 | ₩97,372 | ₩98,820 | ₩95,508 | ₩95,897 | -1.52% | 1120.9만 |
|---|
| 2025.11.25 | ₩101,275 | ₩101,355 | ₩97,372 | ₩97,707 | -3.52% | 756.4만 |
|---|
| 2025.11.24 | ₩100,094 | ₩101,261 | ₩98,847 | ₩100,363 | +0.27% | 648.5만 |
|---|
| 2025.11.21 | ₩96,822 | ₩100,618 | ₩96,420 | ₩100,416 | +3.71% | 343.4만 |
|---|
| 2025.11.20 | ₩96,567 | ₩96,715 | ₩95,427 | ₩95,910 | -0.68% | 284.5만 |
|---|
| 2025.11.19 | ₩98,847 | ₩98,847 | ₩96,420 | ₩96,567 | -2.31% | 253.6만 |
|---|
| 2025.11.18 | ₩97,667 | ₩98,834 | ₩96,715 | ₩98,633 | +0.99% | 281.3만 |
|---|
| 2025.11.17 | ₩96,594 | ₩98,069 | ₩96,594 | ₩97,949 | +1.40% | 338.4만 |
|---|
| 2025.11.14 | ₩97,774 | ₩97,788 | ₩96,406 | ₩96,876 | -0.92% | 220.7만 |
|---|
| 2025.11.13 | ₩99,115 | ₩99,625 | ₩97,855 | ₩97,989 | -1.14% | 212.9만 |
|---|
| 2025.11.12 | ₩98,874 | ₩100,014 | ₩98,338 | ₩99,370 | +0.50% | 303.3만 |
|---|
| 2025.11.11 | ₩98,244 | ₩99,290 | ₩97,063 | ₩99,129 | +0.90% | 234.5만 |
|---|
| 2025.11.10 | ₩99,357 | ₩99,357 | ₩95,373 | ₩97,560 | -1.81% | 392.2만 |
|---|
| 2025.11.07 | ₩98,069 | ₩99,692 | ₩97,721 | ₩99,625 | +1.59% | 303.8만 |
|---|
| 2025.11.06 | ₩98,914 | ₩101,328 | ₩97,600 | ₩97,895 | -1.03% | 295.6만 |
|---|
| 2025.11.05 | ₩98,579 | ₩99,746 | ₩97,801 | ₩98,445 | -0.14% | 241.9만 |
|---|
| 2025.11.04 | ₩98,163 | ₩99,102 | ₩97,667 | ₩98,633 | +0.48% | 250.8만 |
|---|
| 2025.11.03 | ₩100,135 | ₩100,135 | ₩97,265 | ₩97,949 | -2.18% | 343.9만 |
|---|
| 2025.10.31 | ₩99,907 | ₩100,980 | ₩99,357 | ₩100,618 | +0.71% | 312.5만 |
|---|
| 2025.10.30 | ₩99,947 | ₩102,723 | ₩99,008 | ₩100,658 | +0.71% | 395.8만 |
|---|
| 2025.10.29 | ₩102,267 | ₩102,589 | ₩100,524 | ₩100,913 | -1.32% | 464.9만 |
|---|
| 2025.10.28 | ₩105,862 | ₩105,862 | ₩103,085 | ₩103,166 | -2.55% | 334.7만 |
|---|
| 2025.10.27 | ₩106,090 | ₩107,082 | ₩105,714 | ₩106,224 | +0.13% | 304.2만 |
|---|
| 2025.10.24 | ₩108,745 | ₩108,745 | ₩105,285 | ₩105,956 | -2.57% | 330.1만 |
|---|
| 2025.10.23 | ₩109,322 | ₩109,818 | ₩107,739 | ₩107,739 | -1.45% | 330.1만 |
|---|
| 2025.10.22 | ₩105,272 | ₩110,650 | ₩105,258 | ₩108,946 | +3.49% | 738.2만 |
|---|
| 2025.10.21 | ₩104,936 | ₩106,868 | ₩104,534 | ₩105,567 | +0.60% | 406.2만 |
|---|
| 2025.10.20 | ₩104,427 | ₩105,231 | ₩103,917 | ₩104,869 | +0.42% | 312.4만 |
|---|
| 2025.10.17 | ₩103,649 | ₩104,990 | ₩102,804 | ₩103,971 | +0.31% | 298.6만 |
|---|
| 2025.10.16 | ₩106,371 | ₩106,385 | ₩103,233 | ₩103,555 | -2.65% | 248.2만 |
|---|
| 2025.10.15 | ₩105,459 | ₩107,203 | ₩105,044 | ₩106,371 | +0.86% | 400.7만 |
|---|
| 2025.10.14 | ₩101,610 | ₩105,433 | ₩101,530 | ₩105,352 | +3.68% | 395.8만 |
|---|
| 2025.10.13 | ₩103,246 | ₩103,917 | ₩102,160 | ₩102,616 | -0.61% | 341.4만 |
|---|
| 2025.10.10 | ₩104,507 | ₩105,553 | ₩102,375 | ₩102,603 | -1.82% | 333.3만 |
|---|