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 | ₩101,495 | ₩103,118 | ₩101,469 | ₩102,582 | +1.07% | 191.6만 |
| 2026.10.08 | ₩100,248 | ₩102,716 | ₩99,926 | ₩102,542 | +2.29% | 209.3만 |
| 2026.10.07 | ₩100,650 | ₩101,294 | ₩99,524 | ₩100,422 | -0.23% | 180.3만 |
| 2026.10.06 | ₩101,106 | ₩101,858 | ₩99,966 | ₩100,731 | -0.37% | 203.7만 |
| 2026.10.05 | ₩99,604 | ₩101,254 | ₩99,457 | ₩100,932 | +1.33% | 235.8만 |
| 2026.10.02 | ₩100,503 | ₩100,744 | ₩98,799 | ₩99,457 | -1.04% | 194.8만 |
| 2026.10.01 | ₩101,093 | ₩102,783 | ₩99,846 | ₩100,194 | -0.89% | 304.4만 |
| 2026.09.30 | ₩99,537 | ₩100,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,759 |
| -0.78% |
| 195.9만 |
| 2026.09.29 | ₩100,221 | ₩101,106 | ₩99,041 | ₩99,443 | -0.78% | 251.9만 |
|---|
| 2026.09.28 | ₩101,294 | ₩101,737 | ₩100,168 | ₩100,731 | -0.56% | 276.4만 |
|---|
| 2026.09.25 | ₩99,926 | ₩102,166 | ₩99,215 | ₩102,139 | +2.21% | 289.6만 |
|---|
| 2026.09.24 | ₩101,147 | ₩102,394 | ₩99,846 | ₩100,194 | -0.94% | 184.6만 |
|---|
| 2026.09.23 | ₩100,825 | ₩102,796 | ₩99,591 | ₩101,254 | +0.43% | 291.6만 |
|---|
| 2026.09.22 | ₩102,434 | ₩102,434 | ₩100,208 | ₩101,053 | -1.35% | 261.6만 |
|---|
| 2026.09.21 | ₩103,413 | ₩103,735 | ₩100,557 | ₩101,388 | -1.96% | 370.5만 |
|---|
| 2026.09.18 | ₩103,896 | ₩103,896 | ₩101,482 | ₩102,703 | -1.15% | 1672.7만 |
|---|
| 2026.09.17 | ₩106,659 | ₩106,981 | ₩105,264 | ₩105,425 | -1.16% | 191.6만 |
|---|
| 2026.09.16 | ₩106,633 | ₩107,504 | ₩105,694 | ₩106,405 | -0.21% | 208.3만 |
|---|
| 2026.09.15 | ₩107,612 | ₩108,698 | ₩106,847 | ₩107,102 | -0.47% | 204.6만 |
|---|
| 2026.09.14 | ₩107,317 | ₩109,570 | ₩107,008 | ₩108,738 | +1.32% | 248만 |
|---|
| 2026.09.11 | ₩107,129 | ₩107,357 | ₩105,184 | ₩105,975 | -1.08% | 195.2만 |
|---|
| 2026.09.10 | ₩104,929 | ₩107,048 | ₩104,580 | ₩106,565 | +1.56% | 243.7만 |
|---|
| 2026.09.09 | ₩107,960 | ₩107,974 | ₩103,346 | ₩105,023 | -2.72% | 327.7만 |
|---|
| 2026.09.08 | ₩110,442 | ₩110,442 | ₩107,934 | ₩108,819 | -1.47% | 369.6만 |
|---|
| 2026.09.04 | ₩112,011 | ₩112,400 | ₩110,241 | ₩110,817 | -1.07% | 272.2만 |
|---|
| 2026.09.03 | ₩111,729 | ₩113,741 | ₩109,946 | ₩113,648 | +1.72% | 319만 |
|---|
| 2026.09.02 | ₩115,217 | ₩117,323 | ₩108,027 | ₩109,664 | -4.82% | 483.9만 |
|---|
| 2026.09.01 | ₩117,269 | ₩117,524 | ₩114,895 | ₩115,472 | -1.53% | 155.3만 |
|---|
| 2026.08.31 | ₩118,034 | ₩118,436 | ₩117,215 | ₩117,403 | -0.53% | 188.8만 |
|---|
| 2026.08.28 | ₩118,262 | ₩119,670 | ₩118,047 | ₩118,409 | +0.12% | 138.9만 |
|---|
| 2026.08.27 | ₩116,947 | ₩119,268 | ₩116,947 | ₩117,886 | +0.80% | 258.7만 |
|---|
| 2026.08.26 | ₩117,899 | ₩118,275 | ₩115,995 | ₩117,886 | -0.01% | 187.5만 |
|---|
| 2026.08.25 | ₩118,221 | ₩118,999 | ₩117,618 | ₩118,302 | +0.07% | 194.2만 |
|---|
| 2026.08.24 | ₩117,926 | ₩120,139 | ₩117,497 | ₩119,294 | +1.16% | 231.2만 |
|---|
| 2026.08.21 | ₩116,652 | ₩118,409 | ₩115,619 | ₩117,417 | +0.66% | 178.4만 |
|---|
| 2026.08.20 | ₩117,121 | ₩118,168 | ₩115,767 | ₩116,786 | -0.29% | 145.4만 |
|---|
| 2026.08.19 | ₩115,619 | ₩118,342 | ₩114,452 | ₩117,269 | +1.43% | 205.3만 |
|---|
| 2026.08.18 | ₩116,196 | ₩117,551 | ₩115,311 | ₩115,767 | -0.37% | 184.4만 |
|---|
| 2026.08.17 | ₩115,740 | ₩116,464 | ₩114,573 | ₩114,627 | -0.96% | 181.8만 |
|---|
| 2026.08.14 | ₩118,610 | ₩118,771 | ₩116,826 | ₩117,457 | -0.97% | 171.7만 |
|---|
| 2026.08.13 | ₩115,418 | ₩118,570 | ₩114,908 | ₩118,516 | +2.68% | 225.2만 |
|---|
| 2026.08.12 | ₩113,473 | ₩115,136 | ₩112,615 | ₩114,694 | +1.08% | 221.2만 |
|---|
| 2026.08.11 | ₩112,494 | ₩116,236 | ₩112,320 | ₩115,284 | +2.48% | 214.1만 |
|---|
| 2026.08.10 | ₩113,889 | ₩113,889 | ₩111,461 | ₩113,540 | -0.31% | 194.2만 |
|---|
| 2026.08.07 | ₩110,858 | ₩114,694 | ₩110,348 | ₩114,332 | +3.13% | 213.2만 |
|---|
| 2026.08.06 | ₩112,051 | ₩113,339 | ₩109,785 | ₩110,670 | -1.23% | 288.1만 |
|---|
| 2026.08.05 | ₩109,986 | ₩111,904 | ₩108,792 | ₩109,597 | -0.35% | 302.4만 |
|---|
| 2026.08.04 | ₩105,828 | ₩110,013 | ₩105,707 | ₩109,731 | +3.69% | 372.7만 |
|---|
| 2026.08.03 | ₩106,901 | ₩110,777 | ₩106,016 | ₩106,324 | -0.54% | 263.9만 |
|---|
| 2026.07.31 | ₩105,157 | ₩107,397 | ₩104,755 | ₩105,560 | +0.38% | 423.8만 |
|---|
| 2026.07.30 | ₩106,941 | ₩107,759 | ₩102,555 | ₩106,780 | -0.15% | 472.8만 |
|---|
| 2026.07.29 | ₩112,172 | ₩113,218 | ₩107,303 | ₩110,764 | -1.26% | 736.9만 |
|---|
| 2026.07.28 | ₩111,381 | ₩117,242 | ₩111,381 | ₩115,646 | +3.83% | 402.5만 |
|---|
| 2026.07.27 | ₩108,591 | ₩111,005 | ₩108,524 | ₩110,536 | +1.79% | 378.2만 |
|---|
| 2026.07.24 | ₩105,747 | ₩107,585 | ₩104,741 | ₩106,847 | +1.04% | 211.1만 |
|---|
| 2026.07.23 | ₩105,774 | ₩106,391 | ₩104,473 | ₩104,486 | -1.22% | 358.3만 |
|---|
| 2026.07.22 | ₩106,378 | ₩107,451 | ₩106,016 | ₩106,472 | +0.09% | 212.7만 |
|---|
| 2026.07.21 | ₩108,792 | ₩109,610 | ₩106,056 | ₩106,244 | -2.34% | 306만 |
|---|
| 2026.07.20 | ₩109,396 | ₩111,220 | ₩108,644 | ₩110,482 | +0.99% | 199.7만 |
|---|
| 2026.07.17 | ₩112,802 | ₩114,251 | ₩109,275 | ₩109,624 | -2.82% | 320.8만 |
|---|
| 2026.07.16 | ₩110,254 | ₩112,937 | ₩109,007 | ₩112,896 | +2.40% | 246만 |
|---|
| 2026.07.15 | ₩108,846 | ₩111,220 | ₩108,470 | ₩108,551 | -0.27% | 261.1만 |
|---|
| 2026.07.14 | ₩109,315 | ₩110,723 | ₩108,121 | ₩108,309 | -0.92% | 301.2만 |
|---|
| 2026.07.13 | ₩110,603 | ₩112,534 | ₩110,147 | ₩110,723 | +0.11% | 332.5만 |
|---|
| 2026.07.10 | ₩109,302 | ₩111,488 | ₩108,725 | ₩109,892 | +0.54% | 242.6만 |
|---|
| 2026.07.09 | ₩104,567 | ₩109,275 | ₩103,440 | ₩108,416 | +3.68% | 284.3만 |
|---|
| 2026.07.08 | ₩107,397 | ₩107,504 | ₩104,594 | ₩105,425 | -1.84% | 318.9만 |
|---|
| 2026.07.07 | ₩109,302 | ₩109,825 | ₩108,202 | ₩108,430 | -0.80% | 292.9만 |
|---|
| 2026.07.06 | ₩105,627 | ₩107,625 | ₩105,224 | ₩107,169 | +1.46% | 354.7만 |
|---|
| 2026.07.02 | ₩102,112 | ₩105,653 | ₩101,093 | ₩105,452 | +3.27% | 331.8만 |
|---|
| 2026.07.01 | ₩97,633 | ₩103,387 | ₩97,123 | ₩102,086 | +4.56% | 540.5만 |
|---|
| 2026.06.30 | ₩98,491 | ₩99,296 | ₩96,372 | ₩97,686 | -0.82% | 893.9만 |
|---|
| 2026.06.29 | ₩99,926 | ₩101,925 | ₩98,343 | ₩99,162 | -0.77% | 437.2만 |
|---|
| 2026.06.26 | ₩98,732 | ₩100,422 | ₩95,929 | ₩98,035 | -0.71% | 1003.3만 |
|---|
| 2026.06.25 | ₩98,249 | ₩100,865 | ₩97,673 | ₩98,491 | +0.25% | 279.8만 |
|---|
| 2026.06.24 | ₩97,901 | ₩99,618 | ₩97,901 | ₩98,799 | +0.92% | 291.3만 |
|---|
| 2026.06.23 | ₩98,679 | ₩98,759 | ₩96,331 | ₩97,861 | -0.83% | 399.2만 |
|---|
| 2026.06.22 | ₩94,293 | ₩97,565 | ₩94,279 | ₩97,311 | +3.20% | 540.5만 |
|---|
| 2026.06.18 | ₩101,241 | ₩101,402 | ₩95,017 | ₩95,701 | -5.47% | 2446.2만 |
|---|
| 2026.06.17 | ₩103,561 | ₩104,755 | ₩101,549 | ₩102,354 | -1.17% | 385.4만 |
|---|
| 2026.06.16 | ₩103,078 | ₩103,802 | ₩102,273 | ₩103,776 | +0.68% | 356.7만 |
|---|
| 2026.06.15 | ₩102,568 | ₩103,588 | ₩101,858 | ₩102,622 | +0.05% | 369.9만 |
|---|
| 2026.06.12 | ₩102,206 | ₩104,151 | ₩100,704 | ₩102,850 | +0.63% | 331.5만 |
|---|
| 2026.06.11 | ₩99,229 | ₩102,166 | ₩98,330 | ₩101,388 | +2.18% | 389.8만 |
|---|
| 2026.06.10 | ₩100,261 | ₩101,737 | ₩98,759 | ₩99,229 | -1.03% | 311만 |
|---|
| 2026.06.09 | ₩100,865 | ₩102,421 | ₩100,114 | ₩101,442 | +0.57% | 288.1만 |
|---|
| 2026.06.08 | ₩100,275 | ₩101,455 | ₩99,188 | ₩100,691 | +0.41% | 318.4만 |
|---|
| 2026.06.05 | ₩102,019 | ₩102,166 | ₩100,624 | ₩101,013 | -0.99% | 290.4만 |
|---|
| 2026.06.04 | ₩100,972 | ₩103,494 | ₩100,355 | ₩101,442 | +0.46% | 239만 |
|---|
| 2026.06.03 | ₩101,013 | ₩101,053 | ₩98,303 | ₩98,907 | -2.08% | 334.1만 |
|---|
| 2026.06.02 | ₩101,482 | ₩101,549 | ₩98,960 | ₩100,892 | -0.58% | 267.9만 |
|---|
| 2026.06.01 | ₩98,652 | ₩102,206 | ₩98,397 | ₩101,898 | +3.29% | 333.5만 |
|---|
| 2026.05.29 | ₩98,129 | ₩98,840 | ₩97,257 | ₩97,525 | -0.62% | 699.2만 |
|---|
| 2026.05.28 | ₩99,001 | ₩99,859 | ₩98,169 | ₩99,376 | +0.38% | 200.5만 |
|---|
| 2026.05.27 | ₩100,007 | ₩102,327 | ₩99,765 | ₩100,396 | +0.39% | 234.8만 |
|---|
| 2026.05.26 | ₩99,832 | ₩100,275 | ₩98,732 | ₩99,805 | -0.03% | 249.4만 |
|---|
| 2026.05.22 | ₩99,591 | ₩101,227 | ₩99,551 | ₩100,503 | +0.92% | 252.5만 |
|---|
| 2026.05.21 | ₩95,580 | ₩99,027 | ₩94,521 | ₩98,947 | +3.52% | 373.9만 |
|---|
| 2026.05.20 | ₩95,782 | ₩96,814 | ₩93,863 | ₩96,412 | +0.66% | 299.6만 |
|---|
| 2026.05.19 | ₩98,249 | ₩101,080 | ₩96,211 | ₩96,345 | -1.94% | 333.3만 |
|---|
| 2026.05.18 | ₩95,768 | ₩99,390 | ₩95,124 | ₩98,102 | +2.44% | 373.5만 |
|---|
| 2026.05.15 | ₩96,734 | ₩97,337 | ₩94,963 | ₩95,004 | -1.79% | 376만 |
|---|
| 2026.05.14 | ₩99,913 | ₩100,932 | ₩95,983 | ₩96,010 | -3.91% | 301.2만 |
|---|
| 2026.05.13 | ₩101,267 | ₩101,576 | ₩98,612 | ₩99,577 | -1.67% | 411.9만 |
|---|
| 2026.05.12 | ₩100,771 | ₩102,005 | ₩99,027 | ₩101,992 | +1.21% | 400.5만 |
|---|
| 2026.05.11 | ₩103,481 | ₩103,655 | ₩100,074 | ₩100,798 | -2.59% | 746.9만 |
|---|
| 2026.05.08 | ₩103,360 | ₩103,923 | ₩101,643 | ₩103,360 | 0.00% | 283.8만 |
|---|
| 2026.05.07 | ₩102,957 | ₩104,098 | ₩102,086 | ₩103,172 | +0.21% | 384.1만 |
|---|
| 2026.05.06 | ₩105,238 | ₩105,291 | ₩102,877 | ₩103,159 | -1.98% | 531.6만 |
|---|
| 2026.05.05 | ₩102,112 | ₩105,171 | ₩102,005 | ₩104,138 | +1.98% | 651.6만 |
|---|
| 2026.05.04 | ₩102,649 | ₩103,923 | ₩101,844 | ₩102,300 | -0.34% | 379.5만 |
|---|
| 2026.05.01 | ₩103,561 | ₩104,580 | ₩102,837 | ₩103,172 | -0.38% | 364.7만 |
|---|
| 2026.04.30 | ₩101,616 | ₩104,768 | ₩101,281 | ₩102,904 | +1.27% | 616.1만 |
|---|
| 2026.04.29 | ₩103,239 | ₩104,889 | ₩98,303 | ₩102,193 | -1.01% | 798.7만 |
|---|
| 2026.04.28 | ₩102,716 | ₩103,266 | ₩100,315 | ₩103,118 | +0.39% | 723.1만 |
|---|
| 2026.04.27 | ₩101,697 | ₩103,360 | ₩101,697 | ₩101,951 | +0.25% | 376.3만 |
|---|
| 2026.04.24 | ₩102,340 | ₩102,354 | ₩100,409 | ₩101,589 | -0.73% | 404.7만 |
|---|
| 2026.04.23 | ₩104,366 | ₩104,701 | ₩102,032 | ₩103,038 | -1.27% | 431.3만 |
|---|
| 2026.04.22 | ₩104,916 | ₩105,881 | ₩103,159 | ₩104,768 | -0.14% | 344.8만 |
|---|
| 2026.04.21 | ₩105,466 | ₩106,847 | ₩104,393 | ₩104,715 | -0.71% | 375.1만 |
|---|
| 2026.04.20 | ₩104,956 | ₩106,109 | ₩104,715 | ₩105,291 | +0.32% | 332.6만 |
|---|
| 2026.04.17 | ₩105,774 | ₩107,384 | ₩105,050 | ₩105,519 | -0.24% | 414.3만 |
|---|
| 2026.04.16 | ₩104,996 | ₩106,713 | ₩104,996 | ₩105,640 | +0.61% | 288.7만 |
|---|
| 2026.04.15 | ₩102,582 | ₩104,647 | ₩102,582 | ₩103,937 | +1.32% | 401.6만 |
|---|
| 2026.04.14 | ₩102,247 | ₩103,963 | ₩101,750 | ₩102,582 | +0.33% | 326.8만 |
|---|
| 2026.04.13 | ₩99,725 | ₩102,944 | ₩99,618 | ₩101,938 | +2.22% | 370.5만 |
|---|
| 2026.04.10 | ₩101,039 | ₩101,831 | ₩99,725 | ₩100,288 | -0.74% | 319.6만 |
|---|
| 2026.04.09 | ₩101,831 | ₩101,831 | ₩98,759 | ₩100,436 | -1.37% | 548.8만 |
|---|
| 2026.04.08 | ₩103,588 | ₩104,138 | ₩102,448 | ₩103,105 | -0.47% | 331.2만 |
|---|
| 2026.04.07 | ₩101,482 | ₩103,306 | ₩101,160 | ₩101,469 | -0.01% | 470.8만 |
|---|
| 2026.04.06 | ₩99,658 | ₩102,582 | ₩99,470 | ₩101,884 | +2.23% | 316.3만 |
|---|
| 2026.04.02 | ₩100,315 | ₩102,300 | ₩99,591 | ₩100,342 | +0.03% | 421.6만 |
|---|
| 2026.04.01 | ₩100,624 | ₩102,421 | ₩100,422 | ₩100,878 | +0.25% | 435.2만 |
|---|
| 2026.03.31 | ₩102,206 | ₩103,078 | ₩99,537 | ₩101,013 | -1.17% | 1218.3만 |
|---|
| 2026.03.30 | ₩99,926 | ₩102,019 | ₩99,349 | ₩101,026 | +1.10% | 644.3만 |
|---|
| 2026.03.27 | ₩100,919 | ₩101,080 | ₩98,665 | ₩99,014 | -1.89% | 521.6만 |
|---|
| 2026.03.26 | ₩101,200 | ₩102,595 | ₩99,095 | ₩101,013 | -0.19% | 415.5만 |
|---|
| 2026.03.25 | ₩102,019 | ₩103,051 | ₩99,671 | ₩101,589 | -0.42% | 363.7만 |
|---|
| 2026.03.24 | ₩100,489 | ₩102,032 | ₩99,859 | ₩101,120 | +0.63% | 361.7만 |
|---|
| 2026.03.23 | ₩102,394 | ₩102,676 | ₩99,738 | ₩101,455 | -0.92% | 511.1만 |
|---|
| 2026.03.20 | ₩101,576 | ₩102,381 | ₩99,349 | ₩100,677 | -0.88% | 1026.7만 |
|---|
| 2026.03.19 | ₩101,697 | ₩104,272 | ₩101,267 | ₩101,723 | +0.03% | 492.2만 |
|---|
| 2026.03.18 | ₩103,963 | ₩104,902 | ₩101,858 | ₩102,045 | -1.84% | 375.4만 |
|---|
| 2026.03.17 | ₩105,814 | ₩108,282 | ₩105,036 | ₩105,144 | -0.63% | 482만 |
|---|
| 2026.03.16 | ₩104,594 | ₩106,203 | ₩103,816 | ₩105,586 | +0.95% | 506.2만 |
|---|
| 2026.03.13 | ₩105,667 | ₩106,700 | ₩104,138 | ₩104,352 | -1.24% | 502.5만 |
|---|
| 2026.03.12 | ₩105,962 | ₩109,838 | ₩103,306 | ₩104,500 | -1.38% | 558.3만 |
|---|
| 2026.03.11 | ₩108,631 | ₩109,785 | ₩106,150 | ₩107,384 | -1.15% | 460.1만 |
|---|
| 2026.03.10 | ₩112,843 | ₩113,339 | ₩108,336 | ₩108,618 | -3.74% | 463.9만 |
|---|
| 2026.03.09 | ₩113,232 | ₩113,567 | ₩110,791 | ₩112,655 | -0.51% | 492.1만 |
|---|
| 2026.03.06 | ₩113,473 | ₩114,090 | ₩111,260 | ₩113,916 | +0.39% | 385.1만 |
|---|
| 2026.03.05 | ₩115,083 | ₩116,920 | ₩113,218 | ₩113,701 | -1.20% | 446.5만 |
|---|
| 2026.03.04 | ₩113,057 | ₩115,928 | ₩113,057 | ₩115,083 | +1.79% | 363.3만 |
|---|
| 2026.03.03 | ₩112,548 | ₩115,042 | ₩111,180 | ₩113,500 | +0.85% | 509.5만 |
|---|
| 2026.03.02 | ₩113,285 | ₩114,734 | ₩112,118 | ₩114,493 | +1.07% | 414.1만 |
|---|
| 2026.02.27 | ₩109,476 | ₩114,694 | ₩108,926 | ₩114,399 | +4.50% | 607.4만 |
|---|
| 2026.02.26 | ₩111,394 | ₩115,284 | ₩111,394 | ₩113,621 | +2.00% | 637.9만 |
|---|
| 2026.02.25 | ₩110,576 | ₩111,300 | ₩108,779 | ₩110,938 | +0.33% | 466.3만 |
|---|
| 2026.02.24 | ₩108,323 | ₩112,481 | ₩107,974 | ₩110,603 | +2.10% | 521.8만 |
|---|
| 2026.02.23 | ₩112,440 | ₩114,922 | ₩106,941 | ₩108,309 | -3.67% | 783.1만 |
|---|
| 2026.02.20 | ₩109,664 | ₩112,615 | ₩109,449 | ₩111,676 | +1.83% | 1727.9만 |
|---|
| 2026.02.19 | ₩99,899 | ₩108,792 | ₩98,478 | ₩108,564 | +8.67% | 1453.8만 |
|---|
| 2026.02.18 | ₩91,181 | ₩94,574 | ₩90,483 | ₩94,105 | +3.21% | 643.1만 |
|---|
| 2026.02.17 | ₩93,099 | ₩93,220 | ₩90,202 | ₩91,181 | -2.06% | 434.4만 |
|---|
| 2026.02.13 | ₩90,618 | ₩92,697 | ₩90,229 | ₩92,549 | +2.13% | 437.6만 |
|---|
| 2026.02.12 | ₩93,501 | ₩94,159 | ₩89,410 | ₩90,229 | -3.50% | 528.5만 |
|---|
| 2026.02.11 | ₩97,257 | ₩97,753 | ₩92,388 | ₩92,978 | -4.40% | 653.7만 |
|---|
| 2026.02.10 | ₩95,902 | ₩98,142 | ₩95,366 | ₩97,995 | +2.18% | 478.8만 |
|---|
| 2026.02.09 | ₩93,528 | ₩95,044 | ₩92,388 | ₩94,896 | +1.46% | 470.2만 |
|---|
| 2026.02.06 | ₩92,160 | ₩94,454 | ₩91,878 | ₩93,716 | +1.69% | 358.5만 |
|---|
| 2026.02.05 | ₩93,850 | ₩95,030 | ₩91,583 | ₩92,710 | -1.21% | 478.5만 |
|---|
| 2026.02.04 | ₩89,236 | ₩93,944 | ₩88,968 | ₩92,737 | +3.92% | 626.6만 |
|---|
| 2026.02.03 | ₩96,278 | ₩97,176 | ₩91,114 | ₩91,194 | -5.28% | 843.5만 |
|---|
| 2026.02.02 | ₩102,850 | ₩104,004 | ₩101,576 | ₩102,636 | -0.21% | 386.2만 |
|---|
| 2026.01.30 | ₩102,327 | ₩103,387 | ₩101,402 | ₩103,333 | +0.98% | 633.9만 |
|---|
| 2026.01.29 | ₩102,662 | ₩103,185 | ₩100,557 | ₩101,630 | -1.01% | 411.9만 |
|---|
| 2026.01.28 | ₩104,352 | ₩105,425 | ₩102,273 | ₩102,662 | -1.62% | 397.8만 |
|---|
| 2026.01.27 | ₩107,397 | ₩107,974 | ₩103,574 | ₩104,661 | -2.55% | 499.1만 |
|---|
| 2026.01.26 | ₩107,612 | ₩107,974 | ₩106,633 | ₩107,786 | +0.16% | 250.4만 |
|---|
| 2026.01.23 | ₩107,424 | ₩109,194 | ₩106,177 | ₩107,022 | -0.37% | 317.3만 |
|---|
| 2026.01.22 | ₩105,171 | ₩106,928 | ₩105,171 | ₩106,284 | +1.06% | 258.4만 |
|---|
| 2026.01.21 | ₩105,251 | ₩107,102 | ₩104,875 | ₩105,399 | +0.14% | 260.6만 |
|---|
| 2026.01.20 | ₩106,981 | ₩107,330 | ₩104,205 | ₩104,661 | -2.17% | 373만 |
|---|
| 2026.01.16 | ₩107,571 | ₩108,980 | ₩106,351 | ₩107,022 | -0.51% | 328.6만 |
|---|
| 2026.01.15 | ₩107,531 | ₩108,953 | ₩106,002 | ₩108,430 | +0.84% | 362만 |
|---|
| 2026.01.14 | ₩104,621 | ₩108,296 | ₩104,312 | ₩107,545 | +2.79% | 422.7만 |
|---|
| 2026.01.13 | ₩104,795 | ₩105,627 | ₩103,185 | ₩103,963 | -0.79% | 354.1만 |
|---|
| 2026.01.12 | ₩105,345 | ₩105,761 | ₩104,393 | ₩104,835 | -0.48% | 337.1만 |
|---|
| 2026.01.09 | ₩105,627 | ₩106,686 | ₩103,990 | ₩106,069 | +0.42% | 291.9만 |
|---|
| 2026.01.08 | ₩103,387 | ₩106,861 | ₩103,387 | ₩105,680 | +2.22% | 313.9만 |
|---|
| 2026.01.07 | ₩106,391 | ₩107,142 | ₩103,279 | ₩104,057 | -2.19% | 383.1만 |
|---|
| 2026.01.06 | ₩104,567 | ₩106,914 | ₩104,393 | ₩106,807 | +2.14% | 336만 |
|---|
| 2026.01.05 | ₩106,311 | ₩108,282 | ₩104,768 | ₩105,090 | -1.15% | 607.6만 |
|---|
| 2026.01.02 | ₩108,309 | ₩109,919 | ₩106,753 | ₩109,074 | +0.71% | 374만 |
|---|
| 2025.12.31 | ₩107,880 | ₩109,047 | ₩107,478 | ₩108,309 | +0.40% | 290.3만 |
|---|
| 2025.12.30 | ₩107,719 | ₩108,805 | ₩107,491 | ₩108,282 | +0.52% | 319.5만 |
|---|
| 2025.12.29 | ₩107,504 | ₩109,074 | ₩107,263 | ₩107,934 | +0.40% | 541.2만 |
|---|
| 2025.12.26 | ₩106,954 | ₩107,639 | ₩106,700 | ₩107,343 | +0.36% | 202.9만 |
|---|
| 2025.12.24 | ₩105,747 | ₩107,357 | ₩105,747 | ₩107,236 | +1.41% | 127.1만 |
|---|
| 2025.12.23 | ₩106,954 | ₩107,263 | ₩104,768 | ₩105,560 | -1.30% | 341.8만 |
|---|
| 2025.12.22 | ₩108,524 | ₩109,825 | ₩106,673 | ₩106,820 | -1.57% | 410.5만 |
|---|
| 2025.12.19 | ₩108,510 | ₩109,007 | ₩107,236 | ₩107,612 | -0.83% | 1315.7만 |
|---|
| 2025.12.18 | ₩110,844 | ₩111,086 | ₩108,779 | ₩109,530 | -1.19% | 488만 |
|---|
| 2025.12.17 | ₩107,759 | ₩111,609 | ₩107,639 | ₩110,925 | +2.94% | 506.9만 |
|---|
| 2025.12.16 | ₩107,867 | ₩109,221 | ₩107,022 | ₩108,162 | +0.27% | 599.5만 |
|---|
| 2025.12.15 | ₩107,920 | ₩108,886 | ₩107,048 | ₩107,947 | +0.02% | 542.8만 |
|---|
| 2025.12.12 | ₩108,081 | ₩108,497 | ₩106,887 | ₩107,639 | -0.41% | 512.7만 |
|---|
| 2025.12.11 | ₩104,098 | ₩108,041 | ₩103,749 | ₩107,397 | +3.17% | 933만 |
|---|
| 2025.12.10 | ₩98,866 | ₩104,017 | ₩98,866 | ₩103,843 | +5.03% | 995만 |
|---|
| 2025.12.09 | ₩98,558 | ₩98,920 | ₩97,458 | ₩98,236 | -0.33% | 512.4만 |
|---|
| 2025.12.08 | ₩99,014 | ₩99,685 | ₩97,901 | ₩98,115 | -0.91% | 584.8만 |
|---|
| 2025.12.05 | ₩94,306 | ₩100,127 | ₩94,279 | ₩98,504 | +4.45% | 806만 |
|---|
| 2025.12.04 | ₩95,191 | ₩95,835 | ₩93,703 | ₩94,118 | -1.13% | 554.7만 |
|---|
| 2025.12.03 | ₩97,029 | ₩97,968 | ₩94,279 | ₩95,232 | -1.85% | 652.4만 |
|---|
| 2025.12.02 | ₩96,640 | ₩97,579 | ₩95,299 | ₩97,203 | +0.58% | 602.4만 |
|---|
| 2025.12.01 | ₩96,184 | ₩98,437 | ₩96,063 | ₩96,586 | +0.42% | 773.1만 |
|---|
| 2025.11.28 | ₩95,312 | ₩97,498 | ₩95,084 | ₩96,063 | +0.79% | 921.7만 |
|---|
| 2025.11.26 | ₩97,378 | ₩98,826 | ₩95,513 | ₩95,902 | -1.52% | 1120.9만 |
|---|
| 2025.11.25 | ₩101,281 | ₩101,361 | ₩97,378 | ₩97,713 | -3.52% | 756.4만 |
|---|
| 2025.11.24 | ₩100,100 | ₩101,267 | ₩98,853 | ₩100,369 | +0.27% | 648.5만 |
|---|
| 2025.11.21 | ₩96,828 | ₩100,624 | ₩96,425 | ₩100,422 | +3.71% | 343.4만 |
|---|
| 2025.11.20 | ₩96,573 | ₩96,720 | ₩95,433 | ₩95,916 | -0.68% | 284.5만 |
|---|
| 2025.11.19 | ₩98,853 | ₩98,853 | ₩96,425 | ₩96,573 | -2.31% | 253.6만 |
|---|
| 2025.11.18 | ₩97,673 | ₩98,840 | ₩96,720 | ₩98,638 | +0.99% | 281.3만 |
|---|
| 2025.11.17 | ₩96,600 | ₩98,075 | ₩96,600 | ₩97,954 | +1.40% | 338.4만 |
|---|
| 2025.11.14 | ₩97,780 | ₩97,793 | ₩96,412 | ₩96,881 | -0.92% | 220.7만 |
|---|
| 2025.11.13 | ₩99,121 | ₩99,631 | ₩97,861 | ₩97,995 | -1.14% | 212.9만 |
|---|
| 2025.11.12 | ₩98,880 | ₩100,020 | ₩98,343 | ₩99,376 | +0.50% | 303.3만 |
|---|
| 2025.11.11 | ₩98,249 | ₩99,296 | ₩97,069 | ₩99,135 | +0.90% | 234.5만 |
|---|
| 2025.11.10 | ₩99,363 | ₩99,363 | ₩95,379 | ₩97,565 | -1.81% | 392.2만 |
|---|
| 2025.11.07 | ₩98,075 | ₩99,698 | ₩97,726 | ₩99,631 | +1.59% | 303.8만 |
|---|
| 2025.11.06 | ₩98,920 | ₩101,334 | ₩97,606 | ₩97,901 | -1.03% | 295.6만 |
|---|
| 2025.11.05 | ₩98,585 | ₩99,752 | ₩97,807 | ₩98,451 | -0.14% | 241.9만 |
|---|
| 2025.11.04 | ₩98,169 | ₩99,108 | ₩97,673 | ₩98,638 | +0.48% | 250.8만 |
|---|
| 2025.11.03 | ₩100,141 | ₩100,141 | ₩97,270 | ₩97,954 | -2.18% | 343.9만 |
|---|
| 2025.10.31 | ₩99,913 | ₩100,986 | ₩99,363 | ₩100,624 | +0.71% | 312.5만 |
|---|
| 2025.10.30 | ₩99,953 | ₩102,729 | ₩99,014 | ₩100,664 | +0.71% | 395.8만 |
|---|
| 2025.10.29 | ₩102,273 | ₩102,595 | ₩100,530 | ₩100,919 | -1.32% | 464.9만 |
|---|
| 2025.10.28 | ₩105,868 | ₩105,868 | ₩103,092 | ₩103,172 | -2.55% | 334.7만 |
|---|
| 2025.10.27 | ₩106,096 | ₩107,089 | ₩105,720 | ₩106,230 | +0.13% | 304.2만 |
|---|
| 2025.10.24 | ₩108,752 | ₩108,752 | ₩105,291 | ₩105,962 | -2.57% | 330.1만 |
|---|
| 2025.10.23 | ₩109,329 | ₩109,825 | ₩107,746 | ₩107,746 | -1.45% | 330.1만 |
|---|
| 2025.10.22 | ₩105,278 | ₩110,656 | ₩105,264 | ₩108,953 | +3.49% | 738.2만 |
|---|
| 2025.10.21 | ₩104,943 | ₩106,874 | ₩104,540 | ₩105,573 | +0.60% | 406.2만 |
|---|
| 2025.10.20 | ₩104,433 | ₩105,238 | ₩103,923 | ₩104,875 | +0.42% | 312.4만 |
|---|
| 2025.10.17 | ₩103,655 | ₩104,996 | ₩102,810 | ₩103,977 | +0.31% | 298.6만 |
|---|
| 2025.10.16 | ₩106,378 | ₩106,391 | ₩103,239 | ₩103,561 | -2.65% | 248.2만 |
|---|
| 2025.10.15 | ₩105,466 | ₩107,209 | ₩105,050 | ₩106,378 | +0.86% | 400.7만 |
|---|
| 2025.10.14 | ₩101,616 | ₩105,439 | ₩101,536 | ₩105,358 | +3.68% | 395.8만 |
|---|
| 2025.10.13 | ₩103,253 | ₩103,923 | ₩102,166 | ₩102,622 | -0.61% | 341.4만 |
|---|
| 2025.10.10 | ₩104,513 | ₩105,560 | ₩102,381 | ₩102,609 | -1.82% | 333.3만 |
|---|