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 | ₩101,399 | ₩103,021 | ₩101,373 | ₩102,485 | +1.07% | 191.6만 |
| 2026.10.08 | ₩100,153 | ₩102,619 | ₩99,831 | ₩102,445 | +2.29% | 209.3만 |
| 2026.10.07 | ₩100,555 | ₩101,198 | ₩99,429 | ₩100,327 | -0.23% | 180.3만 |
| 2026.10.06 | ₩101,011 | ₩101,761 | ₩99,872 | ₩100,635 | -0.37% | 203.7만 |
| 2026.10.05 | ₩99,510 | ₩101,158 | ₩99,362 | ₩100,837 | +1.33% | 235.8만 |
| 2026.10.02 | ₩100,408 | ₩100,649 | ₩98,706 | ₩99,362 | -1.04% | 194.8만 |
| 2026.10.01 | ₩100,997 | ₩102,686 | ₩99,751 | ₩100,099 | -0.89% | 304.4만 |
| 2026.09.30 | ₩99,443 | ₩100,140 | ₩98,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,666 |
| -0.78% |
| 195.9만 |
| 2026.09.29 | ₩100,126 | ₩101,011 | ₩98,947 | ₩99,349 | -0.78% | 251.9만 |
|---|
| 2026.09.28 | ₩101,198 | ₩101,641 | ₩100,073 | ₩100,635 | -0.56% | 276.4만 |
|---|
| 2026.09.25 | ₩99,831 | ₩102,069 | ₩99,121 | ₩102,043 | +2.21% | 289.6만 |
|---|
| 2026.09.24 | ₩101,051 | ₩102,297 | ₩99,751 | ₩100,099 | -0.94% | 184.6만 |
|---|
| 2026.09.23 | ₩100,729 | ₩102,699 | ₩99,496 | ₩101,158 | +0.43% | 291.6만 |
|---|
| 2026.09.22 | ₩102,337 | ₩102,337 | ₩100,113 | ₩100,957 | -1.35% | 261.6만 |
|---|
| 2026.09.21 | ₩103,316 | ₩103,637 | ₩100,461 | ₩101,292 | -1.96% | 370.5만 |
|---|
| 2026.09.18 | ₩103,798 | ₩103,798 | ₩101,386 | ₩102,605 | -1.15% | 1672.7만 |
|---|
| 2026.09.17 | ₩106,558 | ₩106,880 | ₩105,165 | ₩105,326 | -1.16% | 191.6만 |
|---|
| 2026.09.16 | ₩106,532 | ₩107,403 | ₩105,594 | ₩106,304 | -0.21% | 208.3만 |
|---|
| 2026.09.15 | ₩107,510 | ₩108,595 | ₩106,746 | ₩107,001 | -0.47% | 204.6만 |
|---|
| 2026.09.14 | ₩107,215 | ₩109,466 | ₩106,907 | ₩108,635 | +1.32% | 248만 |
|---|
| 2026.09.11 | ₩107,027 | ₩107,255 | ₩105,084 | ₩105,875 | -1.08% | 195.2만 |
|---|
| 2026.09.10 | ₩104,830 | ₩106,947 | ₩104,481 | ₩106,465 | +1.56% | 243.7만 |
|---|
| 2026.09.09 | ₩107,858 | ₩107,872 | ₩103,249 | ₩104,924 | -2.72% | 327.7만 |
|---|
| 2026.09.08 | ₩110,337 | ₩110,337 | ₩107,831 | ₩108,716 | -1.47% | 369.6만 |
|---|
| 2026.09.04 | ₩111,905 | ₩112,294 | ₩110,136 | ₩110,712 | -1.07% | 272.2만 |
|---|
| 2026.09.03 | ₩111,624 | ₩113,634 | ₩109,841 | ₩113,540 | +1.72% | 319만 |
|---|
| 2026.09.02 | ₩115,108 | ₩117,212 | ₩107,925 | ₩109,560 | -4.82% | 483.9만 |
|---|
| 2026.09.01 | ₩117,158 | ₩117,413 | ₩114,786 | ₩115,362 | -1.53% | 155.3만 |
|---|
| 2026.08.31 | ₩117,922 | ₩118,324 | ₩117,104 | ₩117,292 | -0.53% | 188.8만 |
|---|
| 2026.08.28 | ₩118,150 | ₩119,557 | ₩117,935 | ₩118,297 | +0.12% | 138.9만 |
|---|
| 2026.08.27 | ₩116,836 | ₩119,155 | ₩116,836 | ₩117,774 | +0.80% | 258.7만 |
|---|
| 2026.08.26 | ₩117,788 | ₩118,163 | ₩115,885 | ₩117,774 | -0.01% | 187.5만 |
|---|
| 2026.08.25 | ₩118,109 | ₩118,887 | ₩117,506 | ₩118,190 | +0.07% | 194.2만 |
|---|
| 2026.08.24 | ₩117,815 | ₩120,026 | ₩117,386 | ₩119,181 | +1.16% | 231.2만 |
|---|
| 2026.08.21 | ₩116,542 | ₩118,297 | ₩115,510 | ₩117,305 | +0.66% | 178.4만 |
|---|
| 2026.08.20 | ₩117,011 | ₩118,056 | ₩115,657 | ₩116,676 | -0.29% | 145.4만 |
|---|
| 2026.08.19 | ₩115,510 | ₩118,230 | ₩114,344 | ₩117,158 | +1.43% | 205.3만 |
|---|
| 2026.08.18 | ₩116,086 | ₩117,439 | ₩115,202 | ₩115,657 | -0.37% | 184.4만 |
|---|
| 2026.08.17 | ₩115,630 | ₩116,354 | ₩114,465 | ₩114,518 | -0.96% | 181.8만 |
|---|
| 2026.08.14 | ₩118,498 | ₩118,659 | ₩116,716 | ₩117,346 | -0.97% | 171.7만 |
|---|
| 2026.08.13 | ₩115,309 | ₩118,458 | ₩114,800 | ₩118,404 | +2.68% | 225.2만 |
|---|
| 2026.08.12 | ₩113,366 | ₩115,027 | ₩112,508 | ₩114,585 | +1.08% | 221.2만 |
|---|
| 2026.08.11 | ₩112,387 | ₩116,126 | ₩112,213 | ₩115,175 | +2.48% | 214.1만 |
|---|
| 2026.08.10 | ₩113,781 | ₩113,781 | ₩111,356 | ₩113,433 | -0.31% | 194.2만 |
|---|
| 2026.08.07 | ₩110,753 | ₩114,585 | ₩110,243 | ₩114,223 | +3.13% | 213.2만 |
|---|
| 2026.08.06 | ₩111,945 | ₩113,232 | ₩109,681 | ₩110,565 | -1.23% | 288.1만 |
|---|
| 2026.08.05 | ₩109,882 | ₩111,798 | ₩108,689 | ₩109,493 | -0.35% | 302.4만 |
|---|
| 2026.08.04 | ₩105,728 | ₩109,908 | ₩105,607 | ₩109,627 | +3.69% | 372.7만 |
|---|
| 2026.08.03 | ₩106,800 | ₩110,672 | ₩105,915 | ₩106,223 | -0.54% | 263.9만 |
|---|
| 2026.07.31 | ₩105,058 | ₩107,295 | ₩104,656 | ₩105,460 | +0.38% | 423.8만 |
|---|
| 2026.07.30 | ₩106,840 | ₩107,657 | ₩102,458 | ₩106,679 | -0.15% | 472.8만 |
|---|
| 2026.07.29 | ₩112,066 | ₩113,111 | ₩107,202 | ₩110,659 | -1.26% | 736.9만 |
|---|
| 2026.07.28 | ₩111,275 | ₩117,131 | ₩111,275 | ₩115,537 | +3.83% | 402.5만 |
|---|
| 2026.07.27 | ₩108,488 | ₩110,900 | ₩108,421 | ₩110,431 | +1.79% | 378.2만 |
|---|
| 2026.07.24 | ₩105,647 | ₩107,483 | ₩104,642 | ₩106,746 | +1.04% | 211.1만 |
|---|
| 2026.07.23 | ₩105,674 | ₩106,290 | ₩104,374 | ₩104,388 | -1.22% | 358.3만 |
|---|
| 2026.07.22 | ₩106,277 | ₩107,349 | ₩105,915 | ₩106,371 | +0.09% | 212.7만 |
|---|
| 2026.07.21 | ₩108,689 | ₩109,506 | ₩105,955 | ₩106,143 | -2.34% | 306만 |
|---|
| 2026.07.20 | ₩109,292 | ₩111,114 | ₩108,542 | ₩110,377 | +0.99% | 199.7만 |
|---|
| 2026.07.17 | ₩112,696 | ₩114,143 | ₩109,171 | ₩109,520 | -2.82% | 320.8만 |
|---|
| 2026.07.16 | ₩110,150 | ₩112,830 | ₩108,903 | ₩112,789 | +2.40% | 246만 |
|---|
| 2026.07.15 | ₩108,743 | ₩111,114 | ₩108,367 | ₩108,448 | -0.27% | 261.1만 |
|---|
| 2026.07.14 | ₩109,212 | ₩110,619 | ₩108,019 | ₩108,207 | -0.92% | 301.2만 |
|---|
| 2026.07.13 | ₩110,498 | ₩112,428 | ₩110,042 | ₩110,619 | +0.11% | 332.5만 |
|---|
| 2026.07.10 | ₩109,198 | ₩111,382 | ₩108,622 | ₩109,788 | +0.54% | 242.6만 |
|---|
| 2026.07.09 | ₩104,468 | ₩109,171 | ₩103,342 | ₩108,314 | +3.68% | 284.3만 |
|---|
| 2026.07.08 | ₩107,295 | ₩107,403 | ₩104,495 | ₩105,326 | -1.84% | 318.9만 |
|---|
| 2026.07.07 | ₩109,198 | ₩109,721 | ₩108,099 | ₩108,327 | -0.80% | 292.9만 |
|---|
| 2026.07.06 | ₩105,527 | ₩107,523 | ₩105,125 | ₩107,068 | +1.46% | 354.7만 |
|---|
| 2026.07.02 | ₩102,016 | ₩105,553 | ₩100,997 | ₩105,352 | +3.27% | 331.8만 |
|---|
| 2026.07.01 | ₩97,540 | ₩103,289 | ₩97,031 | ₩101,989 | +4.56% | 540.5만 |
|---|
| 2026.06.30 | ₩98,398 | ₩99,202 | ₩96,280 | ₩97,594 | -0.82% | 893.9만 |
|---|
| 2026.06.29 | ₩99,831 | ₩101,828 | ₩98,250 | ₩99,068 | -0.77% | 437.2만 |
|---|
| 2026.06.26 | ₩98,639 | ₩100,327 | ₩95,838 | ₩97,942 | -0.71% | 1003.3만 |
|---|
| 2026.06.25 | ₩98,156 | ₩100,769 | ₩97,580 | ₩98,398 | +0.25% | 279.8만 |
|---|
| 2026.06.24 | ₩97,808 | ₩99,523 | ₩97,808 | ₩98,706 | +0.92% | 291.3만 |
|---|
| 2026.06.23 | ₩98,585 | ₩98,666 | ₩96,240 | ₩97,768 | -0.83% | 399.2만 |
|---|
| 2026.06.22 | ₩94,203 | ₩97,473 | ₩94,190 | ₩97,218 | +3.20% | 540.5만 |
|---|
| 2026.06.18 | ₩101,145 | ₩101,306 | ₩94,927 | ₩95,610 | -5.47% | 2446.2만 |
|---|
| 2026.06.17 | ₩103,463 | ₩104,656 | ₩101,453 | ₩102,257 | -1.17% | 385.4만 |
|---|
| 2026.06.16 | ₩102,981 | ₩103,704 | ₩102,177 | ₩103,677 | +0.68% | 356.7만 |
|---|
| 2026.06.15 | ₩102,471 | ₩103,490 | ₩101,761 | ₩102,525 | +0.05% | 369.9만 |
|---|
| 2026.06.12 | ₩102,110 | ₩104,053 | ₩100,609 | ₩102,753 | +0.63% | 331.5만 |
|---|
| 2026.06.11 | ₩99,135 | ₩102,069 | ₩98,237 | ₩101,292 | +2.18% | 389.8만 |
|---|
| 2026.06.10 | ₩100,166 | ₩101,641 | ₩98,666 | ₩99,135 | -1.03% | 311만 |
|---|
| 2026.06.09 | ₩100,769 | ₩102,324 | ₩100,019 | ₩101,346 | +0.57% | 288.1만 |
|---|
| 2026.06.08 | ₩100,180 | ₩101,359 | ₩99,094 | ₩100,595 | +0.41% | 318.4만 |
|---|
| 2026.06.05 | ₩101,922 | ₩102,069 | ₩100,528 | ₩100,917 | -0.99% | 290.4만 |
|---|
| 2026.06.04 | ₩100,877 | ₩103,396 | ₩100,260 | ₩101,346 | +0.46% | 239만 |
|---|
| 2026.06.03 | ₩100,917 | ₩100,957 | ₩98,210 | ₩98,813 | -2.08% | 334.1만 |
|---|
| 2026.06.02 | ₩101,386 | ₩101,453 | ₩98,867 | ₩100,796 | -0.58% | 267.9만 |
|---|
| 2026.06.01 | ₩98,558 | ₩102,110 | ₩98,304 | ₩101,801 | +3.29% | 333.5만 |
|---|
| 2026.05.29 | ₩98,036 | ₩98,746 | ₩97,165 | ₩97,433 | -0.62% | 699.2만 |
|---|
| 2026.05.28 | ₩98,907 | ₩99,764 | ₩98,076 | ₩99,282 | +0.38% | 200.5만 |
|---|
| 2026.05.27 | ₩99,912 | ₩102,230 | ₩99,671 | ₩100,300 | +0.39% | 234.8만 |
|---|
| 2026.05.26 | ₩99,738 | ₩100,180 | ₩98,639 | ₩99,711 | -0.03% | 249.4만 |
|---|
| 2026.05.22 | ₩99,496 | ₩101,131 | ₩99,456 | ₩100,408 | +0.92% | 252.5만 |
|---|
| 2026.05.21 | ₩95,490 | ₩98,934 | ₩94,431 | ₩98,853 | +3.52% | 373.9만 |
|---|
| 2026.05.20 | ₩95,691 | ₩96,723 | ₩93,775 | ₩96,321 | +0.66% | 299.6만 |
|---|
| 2026.05.19 | ₩98,156 | ₩100,984 | ₩96,120 | ₩96,254 | -1.94% | 333.3만 |
|---|
| 2026.05.18 | ₩95,677 | ₩99,295 | ₩95,034 | ₩98,009 | +2.44% | 373.5만 |
|---|
| 2026.05.15 | ₩96,642 | ₩97,245 | ₩94,873 | ₩94,914 | -1.79% | 376만 |
|---|
| 2026.05.14 | ₩99,818 | ₩100,837 | ₩95,892 | ₩95,919 | -3.91% | 301.2만 |
|---|
| 2026.05.13 | ₩101,172 | ₩101,480 | ₩98,518 | ₩99,483 | -1.67% | 411.9만 |
|---|
| 2026.05.12 | ₩100,676 | ₩101,909 | ₩98,934 | ₩101,895 | +1.21% | 400.5만 |
|---|
| 2026.05.11 | ₩103,383 | ₩103,557 | ₩99,979 | ₩100,703 | -2.59% | 746.9만 |
|---|
| 2026.05.08 | ₩103,262 | ₩103,825 | ₩101,547 | ₩103,262 | 0.00% | 283.8만 |
|---|
| 2026.05.07 | ₩102,860 | ₩103,999 | ₩101,989 | ₩103,074 | +0.21% | 384.1만 |
|---|
| 2026.05.06 | ₩105,138 | ₩105,192 | ₩102,780 | ₩103,061 | -1.98% | 531.6만 |
|---|
| 2026.05.05 | ₩102,016 | ₩105,071 | ₩101,909 | ₩104,039 | +1.98% | 651.6만 |
|---|
| 2026.05.04 | ₩102,552 | ₩103,825 | ₩101,748 | ₩102,203 | -0.34% | 379.5만 |
|---|
| 2026.05.01 | ₩103,463 | ₩104,481 | ₩102,739 | ₩103,074 | -0.38% | 364.7만 |
|---|
| 2026.04.30 | ₩101,520 | ₩104,669 | ₩101,185 | ₩102,806 | +1.27% | 616.1만 |
|---|
| 2026.04.29 | ₩103,141 | ₩104,790 | ₩98,210 | ₩102,096 | -1.01% | 798.7만 |
|---|
| 2026.04.28 | ₩102,619 | ₩103,168 | ₩100,220 | ₩103,021 | +0.39% | 723.1만 |
|---|
| 2026.04.27 | ₩101,600 | ₩103,262 | ₩101,600 | ₩101,855 | +0.25% | 376.3만 |
|---|
| 2026.04.24 | ₩102,244 | ₩102,257 | ₩100,314 | ₩101,493 | -0.73% | 404.7만 |
|---|
| 2026.04.23 | ₩104,267 | ₩104,602 | ₩101,935 | ₩102,940 | -1.27% | 431.3만 |
|---|
| 2026.04.22 | ₩104,816 | ₩105,781 | ₩103,061 | ₩104,669 | -0.14% | 344.8만 |
|---|
| 2026.04.21 | ₩105,366 | ₩106,746 | ₩104,294 | ₩104,615 | -0.71% | 375.1만 |
|---|
| 2026.04.20 | ₩104,857 | ₩106,009 | ₩104,615 | ₩105,192 | +0.32% | 332.6만 |
|---|
| 2026.04.17 | ₩105,674 | ₩107,282 | ₩104,950 | ₩105,419 | -0.24% | 414.3만 |
|---|
| 2026.04.16 | ₩104,897 | ₩106,612 | ₩104,897 | ₩105,540 | +0.61% | 288.7만 |
|---|
| 2026.04.15 | ₩102,485 | ₩104,548 | ₩102,485 | ₩103,838 | +1.32% | 401.6만 |
|---|
| 2026.04.14 | ₩102,150 | ₩103,865 | ₩101,654 | ₩102,485 | +0.33% | 326.8만 |
|---|
| 2026.04.13 | ₩99,630 | ₩102,847 | ₩99,523 | ₩101,842 | +2.22% | 370.5만 |
|---|
| 2026.04.10 | ₩100,944 | ₩101,734 | ₩99,630 | ₩100,193 | -0.74% | 319.6만 |
|---|
| 2026.04.09 | ₩101,734 | ₩101,734 | ₩98,666 | ₩100,341 | -1.37% | 548.8만 |
|---|
| 2026.04.08 | ₩103,490 | ₩104,039 | ₩102,351 | ₩103,007 | -0.47% | 331.2만 |
|---|
| 2026.04.07 | ₩101,386 | ₩103,208 | ₩101,064 | ₩101,373 | -0.01% | 470.8만 |
|---|
| 2026.04.06 | ₩99,563 | ₩102,485 | ₩99,376 | ₩101,788 | +2.23% | 316.3만 |
|---|
| 2026.04.02 | ₩100,220 | ₩102,203 | ₩99,496 | ₩100,247 | +0.03% | 421.6만 |
|---|
| 2026.04.01 | ₩100,528 | ₩102,324 | ₩100,327 | ₩100,783 | +0.25% | 435.2만 |
|---|
| 2026.03.31 | ₩102,110 | ₩102,981 | ₩99,443 | ₩100,917 | -1.17% | 1218.3만 |
|---|
| 2026.03.30 | ₩99,831 | ₩101,922 | ₩99,255 | ₩100,930 | +1.10% | 644.3만 |
|---|
| 2026.03.27 | ₩100,823 | ₩100,984 | ₩98,572 | ₩98,920 | -1.89% | 521.6만 |
|---|
| 2026.03.26 | ₩101,105 | ₩102,498 | ₩99,001 | ₩100,917 | -0.19% | 415.5만 |
|---|
| 2026.03.25 | ₩101,922 | ₩102,954 | ₩99,577 | ₩101,493 | -0.42% | 363.7만 |
|---|
| 2026.03.24 | ₩100,394 | ₩101,935 | ₩99,764 | ₩101,024 | +0.63% | 361.7만 |
|---|
| 2026.03.23 | ₩102,297 | ₩102,579 | ₩99,644 | ₩101,359 | -0.92% | 511.1만 |
|---|
| 2026.03.20 | ₩101,480 | ₩102,284 | ₩99,255 | ₩100,582 | -0.88% | 1026.7만 |
|---|
| 2026.03.19 | ₩101,600 | ₩104,173 | ₩101,172 | ₩101,627 | +0.03% | 492.2만 |
|---|
| 2026.03.18 | ₩103,865 | ₩104,803 | ₩101,761 | ₩101,949 | -1.84% | 375.4만 |
|---|
| 2026.03.17 | ₩105,714 | ₩108,180 | ₩104,937 | ₩105,044 | -0.63% | 482만 |
|---|
| 2026.03.16 | ₩104,495 | ₩106,103 | ₩103,718 | ₩105,486 | +0.95% | 506.2만 |
|---|
| 2026.03.13 | ₩105,567 | ₩106,599 | ₩104,039 | ₩104,254 | -1.24% | 502.5만 |
|---|
| 2026.03.12 | ₩105,862 | ₩109,734 | ₩103,208 | ₩104,401 | -1.38% | 558.3만 |
|---|
| 2026.03.11 | ₩108,528 | ₩109,681 | ₩106,049 | ₩107,282 | -1.15% | 460.1만 |
|---|
| 2026.03.10 | ₩112,736 | ₩113,232 | ₩108,233 | ₩108,515 | -3.74% | 463.9만 |
|---|
| 2026.03.09 | ₩113,124 | ₩113,459 | ₩110,686 | ₩112,548 | -0.51% | 492.1만 |
|---|
| 2026.03.06 | ₩113,366 | ₩113,982 | ₩111,155 | ₩113,808 | +0.39% | 385.1만 |
|---|
| 2026.03.05 | ₩114,974 | ₩116,810 | ₩113,111 | ₩113,593 | -1.20% | 446.5만 |
|---|
| 2026.03.04 | ₩112,950 | ₩115,818 | ₩112,950 | ₩114,974 | +1.79% | 363.3만 |
|---|
| 2026.03.03 | ₩112,441 | ₩114,934 | ₩111,074 | ₩113,392 | +0.85% | 509.5만 |
|---|
| 2026.03.02 | ₩113,178 | ₩114,625 | ₩112,012 | ₩114,384 | +1.07% | 414.1만 |
|---|
| 2026.02.27 | ₩109,372 | ₩114,585 | ₩108,823 | ₩114,290 | +4.50% | 607.4만 |
|---|
| 2026.02.26 | ₩111,289 | ₩115,175 | ₩111,289 | ₩113,513 | +2.00% | 637.9만 |
|---|
| 2026.02.25 | ₩110,471 | ₩111,195 | ₩108,676 | ₩110,833 | +0.33% | 466.3만 |
|---|
| 2026.02.24 | ₩108,220 | ₩112,374 | ₩107,872 | ₩110,498 | +2.10% | 521.8만 |
|---|
| 2026.02.23 | ₩112,334 | ₩114,813 | ₩106,840 | ₩108,207 | -3.67% | 783.1만 |
|---|
| 2026.02.20 | ₩109,560 | ₩112,508 | ₩109,346 | ₩111,570 | +1.83% | 1727.9만 |
|---|
| 2026.02.19 | ₩99,805 | ₩108,689 | ₩98,384 | ₩108,461 | +8.67% | 1453.8만 |
|---|
| 2026.02.18 | ₩91,095 | ₩94,485 | ₩90,398 | ₩94,016 | +3.21% | 643.1만 |
|---|
| 2026.02.17 | ₩93,011 | ₩93,131 | ₩90,116 | ₩91,095 | -2.06% | 434.4만 |
|---|
| 2026.02.13 | ₩90,532 | ₩92,609 | ₩90,143 | ₩92,461 | +2.13% | 437.6만 |
|---|
| 2026.02.12 | ₩93,413 | ₩94,069 | ₩89,326 | ₩90,143 | -3.50% | 528.5만 |
|---|
| 2026.02.11 | ₩97,165 | ₩97,661 | ₩92,301 | ₩92,890 | -4.40% | 653.7만 |
|---|
| 2026.02.10 | ₩95,811 | ₩98,049 | ₩95,275 | ₩97,902 | +2.18% | 478.8만 |
|---|
| 2026.02.09 | ₩93,440 | ₩94,954 | ₩92,301 | ₩94,806 | +1.46% | 470.2만 |
|---|
| 2026.02.06 | ₩92,073 | ₩94,364 | ₩91,791 | ₩93,627 | +1.69% | 358.5만 |
|---|
| 2026.02.05 | ₩93,761 | ₩94,940 | ₩91,497 | ₩92,622 | -1.21% | 478.5만 |
|---|
| 2026.02.04 | ₩89,152 | ₩93,855 | ₩88,884 | ₩92,649 | +3.92% | 626.6만 |
|---|
| 2026.02.03 | ₩96,187 | ₩97,084 | ₩91,028 | ₩91,108 | -5.28% | 843.5만 |
|---|
| 2026.02.02 | ₩102,753 | ₩103,905 | ₩101,480 | ₩102,538 | -0.21% | 386.2만 |
|---|
| 2026.01.30 | ₩102,230 | ₩103,289 | ₩101,306 | ₩103,235 | +0.98% | 633.9만 |
|---|
| 2026.01.29 | ₩102,565 | ₩103,088 | ₩100,461 | ₩101,533 | -1.01% | 411.9만 |
|---|
| 2026.01.28 | ₩104,254 | ₩105,326 | ₩102,177 | ₩102,565 | -1.62% | 397.8만 |
|---|
| 2026.01.27 | ₩107,295 | ₩107,872 | ₩103,476 | ₩104,562 | -2.55% | 499.1만 |
|---|
| 2026.01.26 | ₩107,510 | ₩107,872 | ₩106,532 | ₩107,684 | +0.16% | 250.4만 |
|---|
| 2026.01.23 | ₩107,322 | ₩109,091 | ₩106,076 | ₩106,920 | -0.37% | 317.3만 |
|---|
| 2026.01.22 | ₩105,071 | ₩106,826 | ₩105,071 | ₩106,183 | +1.06% | 258.4만 |
|---|
| 2026.01.21 | ₩105,151 | ₩107,001 | ₩104,776 | ₩105,299 | +0.14% | 260.6만 |
|---|
| 2026.01.20 | ₩106,880 | ₩107,228 | ₩104,106 | ₩104,562 | -2.17% | 373만 |
|---|
| 2026.01.16 | ₩107,470 | ₩108,877 | ₩106,250 | ₩106,920 | -0.51% | 328.6만 |
|---|
| 2026.01.15 | ₩107,429 | ₩108,850 | ₩105,902 | ₩108,327 | +0.84% | 362만 |
|---|
| 2026.01.14 | ₩104,522 | ₩108,193 | ₩104,213 | ₩107,443 | +2.79% | 422.7만 |
|---|
| 2026.01.13 | ₩104,696 | ₩105,527 | ₩103,088 | ₩103,865 | -0.79% | 354.1만 |
|---|
| 2026.01.12 | ₩105,245 | ₩105,661 | ₩104,294 | ₩104,736 | -0.48% | 337.1만 |
|---|
| 2026.01.09 | ₩105,527 | ₩106,585 | ₩103,892 | ₩105,969 | +0.42% | 291.9만 |
|---|
| 2026.01.08 | ₩103,289 | ₩106,759 | ₩103,289 | ₩105,580 | +2.22% | 313.9만 |
|---|
| 2026.01.07 | ₩106,290 | ₩107,041 | ₩103,182 | ₩103,959 | -2.19% | 383.1만 |
|---|
| 2026.01.06 | ₩104,468 | ₩106,813 | ₩104,294 | ₩106,706 | +2.14% | 336만 |
|---|
| 2026.01.05 | ₩106,210 | ₩108,180 | ₩104,669 | ₩104,991 | -1.15% | 607.6만 |
|---|
| 2026.01.02 | ₩108,207 | ₩109,815 | ₩106,652 | ₩108,970 | +0.71% | 374만 |
|---|
| 2025.12.31 | ₩107,778 | ₩108,944 | ₩107,376 | ₩108,207 | +0.40% | 290.3만 |
|---|
| 2025.12.30 | ₩107,617 | ₩108,702 | ₩107,389 | ₩108,180 | +0.52% | 319.5만 |
|---|
| 2025.12.29 | ₩107,403 | ₩108,970 | ₩107,161 | ₩107,831 | +0.40% | 541.2만 |
|---|
| 2025.12.26 | ₩106,853 | ₩107,537 | ₩106,599 | ₩107,242 | +0.36% | 202.9만 |
|---|
| 2025.12.24 | ₩105,647 | ₩107,255 | ₩105,647 | ₩107,135 | +1.41% | 127.1만 |
|---|
| 2025.12.23 | ₩106,853 | ₩107,161 | ₩104,669 | ₩105,460 | -1.30% | 341.8만 |
|---|
| 2025.12.22 | ₩108,421 | ₩109,721 | ₩106,572 | ₩106,719 | -1.57% | 410.5만 |
|---|
| 2025.12.19 | ₩108,408 | ₩108,903 | ₩107,135 | ₩107,510 | -0.83% | 1315.7만 |
|---|
| 2025.12.18 | ₩110,739 | ₩110,980 | ₩108,676 | ₩109,426 | -1.19% | 488만 |
|---|
| 2025.12.17 | ₩107,657 | ₩111,503 | ₩107,537 | ₩110,820 | +2.94% | 506.9만 |
|---|
| 2025.12.16 | ₩107,764 | ₩109,118 | ₩106,920 | ₩108,059 | +0.27% | 599.5만 |
|---|
| 2025.12.15 | ₩107,818 | ₩108,783 | ₩106,947 | ₩107,845 | +0.02% | 542.8만 |
|---|
| 2025.12.12 | ₩107,979 | ₩108,394 | ₩106,786 | ₩107,537 | -0.41% | 512.7만 |
|---|
| 2025.12.11 | ₩103,999 | ₩107,939 | ₩103,651 | ₩107,295 | +3.17% | 933만 |
|---|
| 2025.12.10 | ₩98,773 | ₩103,919 | ₩98,773 | ₩103,744 | +5.03% | 995만 |
|---|
| 2025.12.09 | ₩98,465 | ₩98,826 | ₩97,366 | ₩98,143 | -0.33% | 512.4만 |
|---|
| 2025.12.08 | ₩98,920 | ₩99,590 | ₩97,808 | ₩98,022 | -0.91% | 584.8만 |
|---|
| 2025.12.05 | ₩94,217 | ₩100,032 | ₩94,190 | ₩98,411 | +4.45% | 806만 |
|---|
| 2025.12.04 | ₩95,101 | ₩95,744 | ₩93,614 | ₩94,029 | -1.13% | 554.7만 |
|---|
| 2025.12.03 | ₩96,937 | ₩97,875 | ₩94,190 | ₩95,141 | -1.85% | 652.4만 |
|---|
| 2025.12.02 | ₩96,548 | ₩97,486 | ₩95,208 | ₩97,111 | +0.58% | 602.4만 |
|---|
| 2025.12.01 | ₩96,093 | ₩98,344 | ₩95,972 | ₩96,495 | +0.42% | 773.1만 |
|---|
| 2025.11.28 | ₩95,222 | ₩97,406 | ₩94,994 | ₩95,972 | +0.79% | 921.7만 |
|---|
| 2025.11.26 | ₩97,285 | ₩98,733 | ₩95,423 | ₩95,811 | -1.52% | 1120.9만 |
|---|
| 2025.11.25 | ₩101,185 | ₩101,265 | ₩97,285 | ₩97,620 | -3.52% | 756.4만 |
|---|
| 2025.11.24 | ₩100,006 | ₩101,172 | ₩98,759 | ₩100,274 | +0.27% | 648.5만 |
|---|
| 2025.11.21 | ₩96,736 | ₩100,528 | ₩96,334 | ₩100,327 | +3.71% | 343.4만 |
|---|
| 2025.11.20 | ₩96,481 | ₩96,629 | ₩95,342 | ₩95,825 | -0.68% | 284.5만 |
|---|
| 2025.11.19 | ₩98,759 | ₩98,759 | ₩96,334 | ₩96,481 | -2.31% | 253.6만 |
|---|
| 2025.11.18 | ₩97,580 | ₩98,746 | ₩96,629 | ₩98,545 | +0.99% | 281.3만 |
|---|
| 2025.11.17 | ₩96,508 | ₩97,982 | ₩96,508 | ₩97,862 | +1.40% | 338.4만 |
|---|
| 2025.11.14 | ₩97,687 | ₩97,701 | ₩96,321 | ₩96,790 | -0.92% | 220.7만 |
|---|
| 2025.11.13 | ₩99,027 | ₩99,537 | ₩97,768 | ₩97,902 | -1.14% | 212.9만 |
|---|
| 2025.11.12 | ₩98,786 | ₩99,925 | ₩98,250 | ₩99,282 | +0.50% | 303.3만 |
|---|
| 2025.11.11 | ₩98,156 | ₩99,202 | ₩96,977 | ₩99,041 | +0.90% | 234.5만 |
|---|
| 2025.11.10 | ₩99,269 | ₩99,269 | ₩95,289 | ₩97,473 | -1.81% | 392.2만 |
|---|
| 2025.11.07 | ₩97,982 | ₩99,604 | ₩97,634 | ₩99,537 | +1.59% | 303.8만 |
|---|
| 2025.11.06 | ₩98,826 | ₩101,239 | ₩97,513 | ₩97,808 | -1.03% | 295.6만 |
|---|
| 2025.11.05 | ₩98,491 | ₩99,657 | ₩97,714 | ₩98,357 | -0.14% | 241.9만 |
|---|
| 2025.11.04 | ₩98,076 | ₩99,014 | ₩97,580 | ₩98,545 | +0.48% | 250.8만 |
|---|
| 2025.11.03 | ₩100,046 | ₩100,046 | ₩97,178 | ₩97,862 | -2.18% | 343.9만 |
|---|
| 2025.10.31 | ₩99,818 | ₩100,890 | ₩99,269 | ₩100,528 | +0.71% | 312.5만 |
|---|
| 2025.10.30 | ₩99,858 | ₩102,632 | ₩98,920 | ₩100,569 | +0.71% | 395.8만 |
|---|
| 2025.10.29 | ₩102,177 | ₩102,498 | ₩100,434 | ₩100,823 | -1.32% | 464.9만 |
|---|
| 2025.10.28 | ₩105,768 | ₩105,768 | ₩102,994 | ₩103,074 | -2.55% | 334.7만 |
|---|
| 2025.10.27 | ₩105,996 | ₩106,987 | ₩105,620 | ₩106,130 | +0.13% | 304.2만 |
|---|
| 2025.10.24 | ₩108,649 | ₩108,649 | ₩105,192 | ₩105,862 | -2.57% | 330.1만 |
|---|
| 2025.10.23 | ₩109,225 | ₩109,721 | ₩107,644 | ₩107,644 | -1.45% | 330.1만 |
|---|
| 2025.10.22 | ₩105,178 | ₩110,552 | ₩105,165 | ₩108,850 | +3.49% | 738.2만 |
|---|
| 2025.10.21 | ₩104,843 | ₩106,773 | ₩104,441 | ₩105,473 | +0.60% | 406.2만 |
|---|
| 2025.10.20 | ₩104,334 | ₩105,138 | ₩103,825 | ₩104,776 | +0.42% | 312.4만 |
|---|
| 2025.10.17 | ₩103,557 | ₩104,897 | ₩102,713 | ₩103,878 | +0.31% | 298.6만 |
|---|
| 2025.10.16 | ₩106,277 | ₩106,290 | ₩103,141 | ₩103,463 | -2.65% | 248.2만 |
|---|
| 2025.10.15 | ₩105,366 | ₩107,108 | ₩104,950 | ₩106,277 | +0.86% | 400.7만 |
|---|
| 2025.10.14 | ₩101,520 | ₩105,339 | ₩101,440 | ₩105,259 | +3.68% | 395.8만 |
|---|
| 2025.10.13 | ₩103,155 | ₩103,825 | ₩102,069 | ₩102,525 | -0.61% | 341.4만 |
|---|
| 2025.10.10 | ₩104,414 | ₩105,460 | ₩102,284 | ₩102,512 | -1.82% | 333.3만 |
|---|