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 | ₩101,479 | ₩103,101 | ₩101,452 | ₩102,565 | +1.07% | 191.6만 |
| 2026.10.08 | ₩100,232 | ₩102,699 | ₩99,910 | ₩102,525 | +2.29% | 209.3만 |
| 2026.10.07 | ₩100,634 | ₩101,278 | ₩99,507 | ₩100,406 | -0.23% | 180.3만 |
| 2026.10.06 | ₩101,090 | ₩101,841 | ₩99,950 | ₩100,714 | -0.37% | 203.7만 |
| 2026.10.05 | ₩99,588 | ₩101,237 | ₩99,440 | ₩100,916 | +1.33% | 235.8만 |
| 2026.10.02 | ₩100,486 | ₩100,728 | ₩98,783 | ₩99,440 | -1.04% | 194.8만 |
| 2026.10.01 | ₩101,076 | ₩102,766 | ₩99,829 | ₩100,178 | -0.89% | 304.4만 |
| 2026.09.30 | ₩99,521 | ₩100,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,743 |
| -0.78% |
| 195.9만 |
| 2026.09.29 | ₩100,205 | ₩101,090 | ₩99,025 | ₩99,427 | -0.78% | 251.9만 |
|---|
| 2026.09.28 | ₩101,278 | ₩101,720 | ₩100,151 | ₩100,714 | -0.56% | 276.4만 |
|---|
| 2026.09.25 | ₩99,910 | ₩102,149 | ₩99,199 | ₩102,122 | +2.21% | 289.6만 |
|---|
| 2026.09.24 | ₩101,130 | ₩102,377 | ₩99,829 | ₩100,178 | -0.94% | 184.6만 |
|---|
| 2026.09.23 | ₩100,808 | ₩102,780 | ₩99,574 | ₩101,237 | +0.43% | 291.6만 |
|---|
| 2026.09.22 | ₩102,418 | ₩102,418 | ₩100,191 | ₩101,036 | -1.35% | 261.6만 |
|---|
| 2026.09.21 | ₩103,396 | ₩103,718 | ₩100,540 | ₩101,371 | -1.96% | 370.5만 |
|---|
| 2026.09.18 | ₩103,879 | ₩103,879 | ₩101,465 | ₩102,686 | -1.15% | 1672.7만 |
|---|
| 2026.09.17 | ₩106,642 | ₩106,964 | ₩105,247 | ₩105,408 | -1.16% | 191.6만 |
|---|
| 2026.09.16 | ₩106,615 | ₩107,487 | ₩105,676 | ₩106,387 | -0.21% | 208.3만 |
|---|
| 2026.09.15 | ₩107,594 | ₩108,680 | ₩106,830 | ₩107,084 | -0.47% | 204.6만 |
|---|
| 2026.09.14 | ₩107,299 | ₩109,552 | ₩106,991 | ₩108,721 | +1.32% | 248만 |
|---|
| 2026.09.11 | ₩107,111 | ₩107,339 | ₩105,167 | ₩105,958 | -1.08% | 195.2만 |
|---|
| 2026.09.10 | ₩104,912 | ₩107,031 | ₩104,563 | ₩106,548 | +1.56% | 243.7만 |
|---|
| 2026.09.09 | ₩107,943 | ₩107,956 | ₩103,329 | ₩105,006 | -2.72% | 327.7만 |
|---|
| 2026.09.08 | ₩110,424 | ₩110,424 | ₩107,916 | ₩108,801 | -1.47% | 369.6만 |
|---|
| 2026.09.04 | ₩111,993 | ₩112,382 | ₩110,223 | ₩110,799 | -1.07% | 272.2만 |
|---|
| 2026.09.03 | ₩111,711 | ₩113,723 | ₩109,928 | ₩113,629 | +1.72% | 319만 |
|---|
| 2026.09.02 | ₩115,198 | ₩117,303 | ₩108,010 | ₩109,646 | -4.82% | 483.9만 |
|---|
| 2026.09.01 | ₩117,250 | ₩117,505 | ₩114,876 | ₩115,453 | -1.53% | 155.3만 |
|---|
| 2026.08.31 | ₩118,014 | ₩118,416 | ₩117,196 | ₩117,384 | -0.53% | 188.8만 |
|---|
| 2026.08.28 | ₩118,242 | ₩119,650 | ₩118,028 | ₩118,390 | +0.12% | 138.9만 |
|---|
| 2026.08.27 | ₩116,928 | ₩119,248 | ₩116,928 | ₩117,867 | +0.80% | 258.7만 |
|---|
| 2026.08.26 | ₩117,880 | ₩118,256 | ₩115,976 | ₩117,867 | -0.01% | 187.5만 |
|---|
| 2026.08.25 | ₩118,202 | ₩118,980 | ₩117,598 | ₩118,282 | +0.07% | 194.2만 |
|---|
| 2026.08.24 | ₩117,907 | ₩120,120 | ₩117,478 | ₩119,275 | +1.16% | 231.2만 |
|---|
| 2026.08.21 | ₩116,633 | ₩118,390 | ₩115,600 | ₩117,397 | +0.66% | 178.4만 |
|---|
| 2026.08.20 | ₩117,102 | ₩118,148 | ₩115,748 | ₩116,767 | -0.29% | 145.4만 |
|---|
| 2026.08.19 | ₩115,600 | ₩118,323 | ₩114,434 | ₩117,250 | +1.43% | 205.3만 |
|---|
| 2026.08.18 | ₩116,177 | ₩117,531 | ₩115,292 | ₩115,748 | -0.37% | 184.4만 |
|---|
| 2026.08.17 | ₩115,721 | ₩116,445 | ₩114,554 | ₩114,608 | -0.96% | 181.8만 |
|---|
| 2026.08.14 | ₩118,591 | ₩118,752 | ₩116,807 | ₩117,437 | -0.97% | 171.7만 |
|---|
| 2026.08.13 | ₩115,399 | ₩118,551 | ₩114,889 | ₩118,497 | +2.68% | 225.2만 |
|---|
| 2026.08.12 | ₩113,455 | ₩115,117 | ₩112,596 | ₩114,675 | +1.08% | 221.2만 |
|---|
| 2026.08.11 | ₩112,476 | ₩116,217 | ₩112,301 | ₩115,265 | +2.48% | 214.1만 |
|---|
| 2026.08.10 | ₩113,870 | ₩113,870 | ₩111,443 | ₩113,522 | -0.31% | 194.2만 |
|---|
| 2026.08.07 | ₩110,839 | ₩114,675 | ₩110,330 | ₩114,313 | +3.13% | 213.2만 |
|---|
| 2026.08.06 | ₩112,033 | ₩113,320 | ₩109,767 | ₩110,652 | -1.23% | 288.1만 |
|---|
| 2026.08.05 | ₩109,968 | ₩111,885 | ₩108,774 | ₩109,579 | -0.35% | 302.4만 |
|---|
| 2026.08.04 | ₩105,810 | ₩109,995 | ₩105,690 | ₩109,713 | +3.69% | 372.7만 |
|---|
| 2026.08.03 | ₩106,883 | ₩110,759 | ₩105,998 | ₩106,307 | -0.54% | 263.9만 |
|---|
| 2026.07.31 | ₩105,140 | ₩107,379 | ₩104,738 | ₩105,542 | +0.38% | 423.8만 |
|---|
| 2026.07.30 | ₩106,924 | ₩107,742 | ₩102,538 | ₩106,763 | -0.15% | 472.8만 |
|---|
| 2026.07.29 | ₩112,154 | ₩113,200 | ₩107,286 | ₩110,746 | -1.26% | 736.9만 |
|---|
| 2026.07.28 | ₩111,362 | ₩117,223 | ₩111,362 | ₩115,627 | +3.83% | 402.5만 |
|---|
| 2026.07.27 | ₩108,573 | ₩110,987 | ₩108,506 | ₩110,518 | +1.79% | 378.2만 |
|---|
| 2026.07.24 | ₩105,730 | ₩107,567 | ₩104,724 | ₩106,830 | +1.04% | 211.1만 |
|---|
| 2026.07.23 | ₩105,757 | ₩106,374 | ₩104,456 | ₩104,469 | -1.22% | 358.3만 |
|---|
| 2026.07.22 | ₩106,360 | ₩107,433 | ₩105,998 | ₩106,454 | +0.09% | 212.7만 |
|---|
| 2026.07.21 | ₩108,774 | ₩109,592 | ₩106,038 | ₩106,226 | -2.34% | 306만 |
|---|
| 2026.07.20 | ₩109,378 | ₩111,202 | ₩108,627 | ₩110,464 | +0.99% | 199.7만 |
|---|
| 2026.07.17 | ₩112,784 | ₩114,232 | ₩109,257 | ₩109,606 | -2.82% | 320.8만 |
|---|
| 2026.07.16 | ₩110,236 | ₩112,918 | ₩108,989 | ₩112,878 | +2.40% | 246만 |
|---|
| 2026.07.15 | ₩108,828 | ₩111,202 | ₩108,452 | ₩108,533 | -0.27% | 261.1만 |
|---|
| 2026.07.14 | ₩109,297 | ₩110,705 | ₩108,104 | ₩108,291 | -0.92% | 301.2만 |
|---|
| 2026.07.13 | ₩110,585 | ₩112,516 | ₩110,129 | ₩110,705 | +0.11% | 332.5만 |
|---|
| 2026.07.10 | ₩109,284 | ₩111,470 | ₩108,707 | ₩109,874 | +0.54% | 242.6만 |
|---|
| 2026.07.09 | ₩104,550 | ₩109,257 | ₩103,423 | ₩108,399 | +3.68% | 284.3만 |
|---|
| 2026.07.08 | ₩107,379 | ₩107,487 | ₩104,577 | ₩105,408 | -1.84% | 318.9만 |
|---|
| 2026.07.07 | ₩109,284 | ₩109,807 | ₩108,184 | ₩108,412 | -0.80% | 292.9만 |
|---|
| 2026.07.06 | ₩105,609 | ₩107,607 | ₩105,207 | ₩107,151 | +1.46% | 354.7만 |
|---|
| 2026.07.02 | ₩102,096 | ₩105,636 | ₩101,076 | ₩105,435 | +3.27% | 331.8만 |
|---|
| 2026.07.01 | ₩97,616 | ₩103,370 | ₩97,107 | ₩102,069 | +4.56% | 540.5만 |
|---|
| 2026.06.30 | ₩98,475 | ₩99,279 | ₩96,356 | ₩97,670 | -0.82% | 893.9만 |
|---|
| 2026.06.29 | ₩99,910 | ₩101,908 | ₩98,327 | ₩99,145 | -0.77% | 437.2만 |
|---|
| 2026.06.26 | ₩98,716 | ₩100,406 | ₩95,913 | ₩98,019 | -0.71% | 1003.3만 |
|---|
| 2026.06.25 | ₩98,233 | ₩100,848 | ₩97,657 | ₩98,475 | +0.25% | 279.8만 |
|---|
| 2026.06.24 | ₩97,885 | ₩99,601 | ₩97,885 | ₩98,783 | +0.92% | 291.3만 |
|---|
| 2026.06.23 | ₩98,663 | ₩98,743 | ₩96,316 | ₩97,844 | -0.83% | 399.2만 |
|---|
| 2026.06.22 | ₩94,277 | ₩97,549 | ₩94,264 | ₩97,295 | +3.20% | 540.5만 |
|---|
| 2026.06.18 | ₩101,224 | ₩101,385 | ₩95,001 | ₩95,685 | -5.47% | 2446.2만 |
|---|
| 2026.06.17 | ₩103,544 | ₩104,738 | ₩101,532 | ₩102,337 | -1.17% | 385.4만 |
|---|
| 2026.06.16 | ₩103,061 | ₩103,785 | ₩102,257 | ₩103,759 | +0.68% | 356.7만 |
|---|
| 2026.06.15 | ₩102,552 | ₩103,571 | ₩101,841 | ₩102,605 | +0.05% | 369.9만 |
|---|
| 2026.06.12 | ₩102,190 | ₩104,134 | ₩100,688 | ₩102,833 | +0.63% | 331.5만 |
|---|
| 2026.06.11 | ₩99,212 | ₩102,149 | ₩98,314 | ₩101,371 | +2.18% | 389.8만 |
|---|
| 2026.06.10 | ₩100,245 | ₩101,720 | ₩98,743 | ₩99,212 | -1.03% | 311만 |
|---|
| 2026.06.09 | ₩100,848 | ₩102,404 | ₩100,097 | ₩101,425 | +0.57% | 288.1만 |
|---|
| 2026.06.08 | ₩100,258 | ₩101,439 | ₩99,172 | ₩100,674 | +0.41% | 318.4만 |
|---|
| 2026.06.05 | ₩102,002 | ₩102,149 | ₩100,607 | ₩100,996 | -0.99% | 290.4만 |
|---|
| 2026.06.04 | ₩100,956 | ₩103,477 | ₩100,339 | ₩101,425 | +0.46% | 239만 |
|---|
| 2026.06.03 | ₩100,996 | ₩101,036 | ₩98,287 | ₩98,890 | -2.08% | 334.1만 |
|---|
| 2026.06.02 | ₩101,465 | ₩101,532 | ₩98,944 | ₩100,875 | -0.58% | 267.9만 |
|---|
| 2026.06.01 | ₩98,636 | ₩102,190 | ₩98,381 | ₩101,881 | +3.29% | 333.5만 |
|---|
| 2026.05.29 | ₩98,113 | ₩98,823 | ₩97,241 | ₩97,509 | -0.62% | 699.2만 |
|---|
| 2026.05.28 | ₩98,984 | ₩99,843 | ₩98,153 | ₩99,360 | +0.38% | 200.5만 |
|---|
| 2026.05.27 | ₩99,990 | ₩102,310 | ₩99,749 | ₩100,379 | +0.39% | 234.8만 |
|---|
| 2026.05.26 | ₩99,816 | ₩100,258 | ₩98,716 | ₩99,789 | -0.03% | 249.4만 |
|---|
| 2026.05.22 | ₩99,574 | ₩101,211 | ₩99,534 | ₩100,486 | +0.92% | 252.5만 |
|---|
| 2026.05.21 | ₩95,565 | ₩99,011 | ₩94,505 | ₩98,931 | +3.52% | 373.9만 |
|---|
| 2026.05.20 | ₩95,766 | ₩96,798 | ₩93,848 | ₩96,396 | +0.66% | 299.6만 |
|---|
| 2026.05.19 | ₩98,233 | ₩101,063 | ₩96,195 | ₩96,329 | -1.94% | 333.3만 |
|---|
| 2026.05.18 | ₩95,752 | ₩99,373 | ₩95,109 | ₩98,086 | +2.44% | 373.5만 |
|---|
| 2026.05.15 | ₩96,718 | ₩97,321 | ₩94,948 | ₩94,988 | -1.79% | 376만 |
|---|
| 2026.05.14 | ₩99,896 | ₩100,916 | ₩95,967 | ₩95,994 | -3.91% | 301.2만 |
|---|
| 2026.05.13 | ₩101,251 | ₩101,559 | ₩98,595 | ₩99,561 | -1.67% | 411.9만 |
|---|
| 2026.05.12 | ₩100,755 | ₩101,988 | ₩99,011 | ₩101,975 | +1.21% | 400.5만 |
|---|
| 2026.05.11 | ₩103,464 | ₩103,638 | ₩100,057 | ₩100,781 | -2.59% | 746.9만 |
|---|
| 2026.05.08 | ₩103,343 | ₩103,906 | ₩101,626 | ₩103,343 | 0.00% | 283.8만 |
|---|
| 2026.05.07 | ₩102,941 | ₩104,080 | ₩102,069 | ₩103,155 | +0.21% | 384.1만 |
|---|
| 2026.05.06 | ₩105,220 | ₩105,274 | ₩102,860 | ₩103,142 | -1.98% | 531.6만 |
|---|
| 2026.05.05 | ₩102,096 | ₩105,153 | ₩101,988 | ₩104,121 | +1.98% | 651.6만 |
|---|
| 2026.05.04 | ₩102,632 | ₩103,906 | ₩101,827 | ₩102,283 | -0.34% | 379.5만 |
|---|
| 2026.05.01 | ₩103,544 | ₩104,563 | ₩102,820 | ₩103,155 | -0.38% | 364.7만 |
|---|
| 2026.04.30 | ₩101,599 | ₩104,751 | ₩101,264 | ₩102,887 | +1.27% | 616.1만 |
|---|
| 2026.04.29 | ₩103,222 | ₩104,872 | ₩98,287 | ₩102,176 | -1.01% | 798.7만 |
|---|
| 2026.04.28 | ₩102,699 | ₩103,249 | ₩100,299 | ₩103,101 | +0.39% | 723.1만 |
|---|
| 2026.04.27 | ₩101,680 | ₩103,343 | ₩101,680 | ₩101,935 | +0.25% | 376.3만 |
|---|
| 2026.04.24 | ₩102,324 | ₩102,337 | ₩100,393 | ₩101,573 | -0.73% | 404.7만 |
|---|
| 2026.04.23 | ₩104,349 | ₩104,684 | ₩102,015 | ₩103,021 | -1.27% | 431.3만 |
|---|
| 2026.04.22 | ₩104,898 | ₩105,864 | ₩103,142 | ₩104,751 | -0.14% | 344.8만 |
|---|
| 2026.04.21 | ₩105,448 | ₩106,830 | ₩104,375 | ₩104,697 | -0.71% | 375.1만 |
|---|
| 2026.04.20 | ₩104,939 | ₩106,092 | ₩104,697 | ₩105,274 | +0.32% | 332.6만 |
|---|
| 2026.04.17 | ₩105,757 | ₩107,366 | ₩105,033 | ₩105,502 | -0.24% | 414.3만 |
|---|
| 2026.04.16 | ₩104,979 | ₩106,696 | ₩104,979 | ₩105,623 | +0.61% | 288.7만 |
|---|
| 2026.04.15 | ₩102,565 | ₩104,630 | ₩102,565 | ₩103,920 | +1.32% | 401.6만 |
|---|
| 2026.04.14 | ₩102,230 | ₩103,946 | ₩101,734 | ₩102,565 | +0.33% | 326.8만 |
|---|
| 2026.04.13 | ₩99,709 | ₩102,927 | ₩99,601 | ₩101,921 | +2.22% | 370.5만 |
|---|
| 2026.04.10 | ₩101,023 | ₩101,814 | ₩99,709 | ₩100,272 | -0.74% | 319.6만 |
|---|
| 2026.04.09 | ₩101,814 | ₩101,814 | ₩98,743 | ₩100,419 | -1.37% | 548.8만 |
|---|
| 2026.04.08 | ₩103,571 | ₩104,121 | ₩102,431 | ₩103,088 | -0.47% | 331.2만 |
|---|
| 2026.04.07 | ₩101,465 | ₩103,289 | ₩101,143 | ₩101,452 | -0.01% | 470.8만 |
|---|
| 2026.04.06 | ₩99,642 | ₩102,565 | ₩99,454 | ₩101,868 | +2.23% | 316.3만 |
|---|
| 2026.04.02 | ₩100,299 | ₩102,283 | ₩99,574 | ₩100,325 | +0.03% | 421.6만 |
|---|
| 2026.04.01 | ₩100,607 | ₩102,404 | ₩100,406 | ₩100,862 | +0.25% | 435.2만 |
|---|
| 2026.03.31 | ₩102,190 | ₩103,061 | ₩99,521 | ₩100,996 | -1.17% | 1218.3만 |
|---|
| 2026.03.30 | ₩99,910 | ₩102,002 | ₩99,333 | ₩101,009 | +1.10% | 644.3만 |
|---|
| 2026.03.27 | ₩100,902 | ₩101,063 | ₩98,649 | ₩98,998 | -1.89% | 521.6만 |
|---|
| 2026.03.26 | ₩101,184 | ₩102,578 | ₩99,078 | ₩100,996 | -0.19% | 415.5만 |
|---|
| 2026.03.25 | ₩102,002 | ₩103,034 | ₩99,655 | ₩101,573 | -0.42% | 363.7만 |
|---|
| 2026.03.24 | ₩100,473 | ₩102,015 | ₩99,843 | ₩101,103 | +0.63% | 361.7만 |
|---|
| 2026.03.23 | ₩102,377 | ₩102,659 | ₩99,722 | ₩101,439 | -0.92% | 511.1만 |
|---|
| 2026.03.20 | ₩101,559 | ₩102,364 | ₩99,333 | ₩100,661 | -0.88% | 1026.7만 |
|---|
| 2026.03.19 | ₩101,680 | ₩104,255 | ₩101,251 | ₩101,707 | +0.03% | 492.2만 |
|---|
| 2026.03.18 | ₩103,946 | ₩104,885 | ₩101,841 | ₩102,029 | -1.84% | 375.4만 |
|---|
| 2026.03.17 | ₩105,797 | ₩108,265 | ₩105,019 | ₩105,126 | -0.63% | 482만 |
|---|
| 2026.03.16 | ₩104,577 | ₩106,186 | ₩103,799 | ₩105,569 | +0.95% | 506.2만 |
|---|
| 2026.03.13 | ₩105,649 | ₩106,682 | ₩104,121 | ₩104,335 | -1.24% | 502.5만 |
|---|
| 2026.03.12 | ₩105,945 | ₩109,820 | ₩103,289 | ₩104,483 | -1.38% | 558.3만 |
|---|
| 2026.03.11 | ₩108,613 | ₩109,767 | ₩106,132 | ₩107,366 | -1.15% | 460.1만 |
|---|
| 2026.03.10 | ₩112,824 | ₩113,320 | ₩108,318 | ₩108,600 | -3.74% | 463.9만 |
|---|
| 2026.03.09 | ₩113,213 | ₩113,548 | ₩110,772 | ₩112,636 | -0.51% | 492.1만 |
|---|
| 2026.03.06 | ₩113,455 | ₩114,071 | ₩111,242 | ₩113,897 | +0.39% | 385.1만 |
|---|
| 2026.03.05 | ₩115,064 | ₩116,901 | ₩113,200 | ₩113,682 | -1.20% | 446.5만 |
|---|
| 2026.03.04 | ₩113,039 | ₩115,909 | ₩113,039 | ₩115,064 | +1.79% | 363.3만 |
|---|
| 2026.03.03 | ₩112,529 | ₩115,024 | ₩111,161 | ₩113,481 | +0.85% | 509.5만 |
|---|
| 2026.03.02 | ₩113,267 | ₩114,715 | ₩112,100 | ₩114,474 | +1.07% | 414.1만 |
|---|
| 2026.02.27 | ₩109,458 | ₩114,675 | ₩108,908 | ₩114,380 | +4.50% | 607.4만 |
|---|
| 2026.02.26 | ₩111,376 | ₩115,265 | ₩111,376 | ₩113,602 | +2.00% | 637.9만 |
|---|
| 2026.02.25 | ₩110,558 | ₩111,282 | ₩108,761 | ₩110,920 | +0.33% | 466.3만 |
|---|
| 2026.02.24 | ₩108,305 | ₩112,462 | ₩107,956 | ₩110,585 | +2.10% | 521.8만 |
|---|
| 2026.02.23 | ₩112,422 | ₩114,903 | ₩106,924 | ₩108,291 | -3.67% | 783.1만 |
|---|
| 2026.02.20 | ₩109,646 | ₩112,596 | ₩109,431 | ₩111,657 | +1.83% | 1727.9만 |
|---|
| 2026.02.19 | ₩99,883 | ₩108,774 | ₩98,461 | ₩108,546 | +8.67% | 1453.8만 |
|---|
| 2026.02.18 | ₩91,166 | ₩94,559 | ₩90,469 | ₩94,089 | +3.21% | 643.1만 |
|---|
| 2026.02.17 | ₩93,084 | ₩93,204 | ₩90,187 | ₩91,166 | -2.06% | 434.4만 |
|---|
| 2026.02.13 | ₩90,603 | ₩92,681 | ₩90,214 | ₩92,534 | +2.13% | 437.6만 |
|---|
| 2026.02.12 | ₩93,486 | ₩94,143 | ₩89,396 | ₩90,214 | -3.50% | 528.5만 |
|---|
| 2026.02.11 | ₩97,241 | ₩97,737 | ₩92,373 | ₩92,963 | -4.40% | 653.7만 |
|---|
| 2026.02.10 | ₩95,887 | ₩98,126 | ₩95,350 | ₩97,979 | +2.18% | 478.8만 |
|---|
| 2026.02.09 | ₩93,513 | ₩95,028 | ₩92,373 | ₩94,881 | +1.46% | 470.2만 |
|---|
| 2026.02.06 | ₩92,145 | ₩94,438 | ₩91,863 | ₩93,701 | +1.69% | 358.5만 |
|---|
| 2026.02.05 | ₩93,835 | ₩95,015 | ₩91,568 | ₩92,695 | -1.21% | 478.5만 |
|---|
| 2026.02.04 | ₩89,221 | ₩93,929 | ₩88,953 | ₩92,722 | +3.92% | 626.6만 |
|---|
| 2026.02.03 | ₩96,262 | ₩97,161 | ₩91,099 | ₩91,179 | -5.28% | 843.5만 |
|---|
| 2026.02.02 | ₩102,833 | ₩103,987 | ₩101,559 | ₩102,619 | -0.21% | 386.2만 |
|---|
| 2026.01.30 | ₩102,310 | ₩103,370 | ₩101,385 | ₩103,316 | +0.98% | 633.9만 |
|---|
| 2026.01.29 | ₩102,645 | ₩103,169 | ₩100,540 | ₩101,613 | -1.01% | 411.9만 |
|---|
| 2026.01.28 | ₩104,335 | ₩105,408 | ₩102,257 | ₩102,645 | -1.62% | 397.8만 |
|---|
| 2026.01.27 | ₩107,379 | ₩107,956 | ₩103,557 | ₩104,644 | -2.55% | 499.1만 |
|---|
| 2026.01.26 | ₩107,594 | ₩107,956 | ₩106,615 | ₩107,768 | +0.16% | 250.4만 |
|---|
| 2026.01.23 | ₩107,406 | ₩109,177 | ₩106,159 | ₩107,004 | -0.37% | 317.3만 |
|---|
| 2026.01.22 | ₩105,153 | ₩106,910 | ₩105,153 | ₩106,266 | +1.06% | 258.4만 |
|---|
| 2026.01.21 | ₩105,234 | ₩107,084 | ₩104,858 | ₩105,381 | +0.14% | 260.6만 |
|---|
| 2026.01.20 | ₩106,964 | ₩107,312 | ₩104,188 | ₩104,644 | -2.17% | 373만 |
|---|
| 2026.01.16 | ₩107,554 | ₩108,962 | ₩106,333 | ₩107,004 | -0.51% | 328.6만 |
|---|
| 2026.01.15 | ₩107,514 | ₩108,935 | ₩105,985 | ₩108,412 | +0.84% | 362만 |
|---|
| 2026.01.14 | ₩104,603 | ₩108,278 | ₩104,295 | ₩107,527 | +2.79% | 422.7만 |
|---|
| 2026.01.13 | ₩104,778 | ₩105,609 | ₩103,169 | ₩103,946 | -0.79% | 354.1만 |
|---|
| 2026.01.12 | ₩105,328 | ₩105,743 | ₩104,375 | ₩104,818 | -0.48% | 337.1만 |
|---|
| 2026.01.09 | ₩105,609 | ₩106,669 | ₩103,973 | ₩106,052 | +0.42% | 291.9만 |
|---|
| 2026.01.08 | ₩103,370 | ₩106,843 | ₩103,370 | ₩105,663 | +2.22% | 313.9만 |
|---|
| 2026.01.07 | ₩106,374 | ₩107,125 | ₩103,262 | ₩104,040 | -2.19% | 383.1만 |
|---|
| 2026.01.06 | ₩104,550 | ₩106,897 | ₩104,375 | ₩106,789 | +2.14% | 336만 |
|---|
| 2026.01.05 | ₩106,293 | ₩108,265 | ₩104,751 | ₩105,073 | -1.15% | 607.6만 |
|---|
| 2026.01.02 | ₩108,291 | ₩109,901 | ₩106,736 | ₩109,056 | +0.71% | 374만 |
|---|
| 2025.12.31 | ₩107,862 | ₩109,029 | ₩107,460 | ₩108,291 | +0.40% | 290.3만 |
|---|
| 2025.12.30 | ₩107,701 | ₩108,788 | ₩107,473 | ₩108,265 | +0.52% | 319.5만 |
|---|
| 2025.12.29 | ₩107,487 | ₩109,056 | ₩107,245 | ₩107,916 | +0.40% | 541.2만 |
|---|
| 2025.12.26 | ₩106,937 | ₩107,621 | ₩106,682 | ₩107,326 | +0.36% | 202.9만 |
|---|
| 2025.12.24 | ₩105,730 | ₩107,339 | ₩105,730 | ₩107,219 | +1.41% | 127.1만 |
|---|
| 2025.12.23 | ₩106,937 | ₩107,245 | ₩104,751 | ₩105,542 | -1.30% | 341.8만 |
|---|
| 2025.12.22 | ₩108,506 | ₩109,807 | ₩106,655 | ₩106,803 | -1.57% | 410.5만 |
|---|
| 2025.12.19 | ₩108,493 | ₩108,989 | ₩107,219 | ₩107,594 | -0.83% | 1315.7만 |
|---|
| 2025.12.18 | ₩110,826 | ₩111,067 | ₩108,761 | ₩109,512 | -1.19% | 488만 |
|---|
| 2025.12.17 | ₩107,742 | ₩111,590 | ₩107,621 | ₩110,906 | +2.94% | 506.9만 |
|---|
| 2025.12.16 | ₩107,849 | ₩109,203 | ₩107,004 | ₩108,144 | +0.27% | 599.5만 |
|---|
| 2025.12.15 | ₩107,902 | ₩108,868 | ₩107,031 | ₩107,929 | +0.02% | 542.8만 |
|---|
| 2025.12.12 | ₩108,063 | ₩108,479 | ₩106,870 | ₩107,621 | -0.41% | 512.7만 |
|---|
| 2025.12.11 | ₩104,080 | ₩108,023 | ₩103,732 | ₩107,379 | +3.17% | 933만 |
|---|
| 2025.12.10 | ₩98,850 | ₩104,000 | ₩98,850 | ₩103,826 | +5.03% | 995만 |
|---|
| 2025.12.09 | ₩98,542 | ₩98,904 | ₩97,442 | ₩98,220 | -0.33% | 512.4만 |
|---|
| 2025.12.08 | ₩98,998 | ₩99,668 | ₩97,885 | ₩98,099 | -0.91% | 584.8만 |
|---|
| 2025.12.05 | ₩94,291 | ₩100,111 | ₩94,264 | ₩98,488 | +4.45% | 806만 |
|---|
| 2025.12.04 | ₩95,176 | ₩95,819 | ₩93,687 | ₩94,103 | -1.13% | 554.7만 |
|---|
| 2025.12.03 | ₩97,013 | ₩97,952 | ₩94,264 | ₩95,216 | -1.85% | 652.4만 |
|---|
| 2025.12.02 | ₩96,624 | ₩97,563 | ₩95,283 | ₩97,187 | +0.58% | 602.4만 |
|---|
| 2025.12.01 | ₩96,168 | ₩98,421 | ₩96,047 | ₩96,570 | +0.42% | 773.1만 |
|---|
| 2025.11.28 | ₩95,296 | ₩97,482 | ₩95,068 | ₩96,047 | +0.79% | 921.7만 |
|---|
| 2025.11.26 | ₩97,362 | ₩98,810 | ₩95,498 | ₩95,887 | -1.52% | 1120.9만 |
|---|
| 2025.11.25 | ₩101,264 | ₩101,345 | ₩97,362 | ₩97,697 | -3.52% | 756.4만 |
|---|
| 2025.11.24 | ₩100,084 | ₩101,251 | ₩98,837 | ₩100,352 | +0.27% | 648.5만 |
|---|
| 2025.11.21 | ₩96,812 | ₩100,607 | ₩96,410 | ₩100,406 | +3.71% | 343.4만 |
|---|
| 2025.11.20 | ₩96,557 | ₩96,705 | ₩95,417 | ₩95,900 | -0.68% | 284.5만 |
|---|
| 2025.11.19 | ₩98,837 | ₩98,837 | ₩96,410 | ₩96,557 | -2.31% | 253.6만 |
|---|
| 2025.11.18 | ₩97,657 | ₩98,823 | ₩96,705 | ₩98,622 | +0.99% | 281.3만 |
|---|
| 2025.11.17 | ₩96,584 | ₩98,059 | ₩96,584 | ₩97,938 | +1.40% | 338.4만 |
|---|
| 2025.11.14 | ₩97,764 | ₩97,777 | ₩96,396 | ₩96,865 | -0.92% | 220.7만 |
|---|
| 2025.11.13 | ₩99,105 | ₩99,615 | ₩97,844 | ₩97,979 | -1.14% | 212.9만 |
|---|
| 2025.11.12 | ₩98,864 | ₩100,004 | ₩98,327 | ₩99,360 | +0.50% | 303.3만 |
|---|
| 2025.11.11 | ₩98,233 | ₩99,279 | ₩97,053 | ₩99,118 | +0.90% | 234.5만 |
|---|
| 2025.11.10 | ₩99,346 | ₩99,346 | ₩95,363 | ₩97,549 | -1.81% | 392.2만 |
|---|
| 2025.11.07 | ₩98,059 | ₩99,682 | ₩97,710 | ₩99,615 | +1.59% | 303.8만 |
|---|
| 2025.11.06 | ₩98,904 | ₩101,318 | ₩97,590 | ₩97,885 | -1.03% | 295.6만 |
|---|
| 2025.11.05 | ₩98,569 | ₩99,735 | ₩97,791 | ₩98,435 | -0.14% | 241.9만 |
|---|
| 2025.11.04 | ₩98,153 | ₩99,092 | ₩97,657 | ₩98,622 | +0.48% | 250.8만 |
|---|
| 2025.11.03 | ₩100,124 | ₩100,124 | ₩97,254 | ₩97,938 | -2.18% | 343.9만 |
|---|
| 2025.10.31 | ₩99,896 | ₩100,969 | ₩99,346 | ₩100,607 | +0.71% | 312.5만 |
|---|
| 2025.10.30 | ₩99,937 | ₩102,713 | ₩98,998 | ₩100,647 | +0.71% | 395.8만 |
|---|
| 2025.10.29 | ₩102,257 | ₩102,578 | ₩100,513 | ₩100,902 | -1.32% | 464.9만 |
|---|
| 2025.10.28 | ₩105,851 | ₩105,851 | ₩103,075 | ₩103,155 | -2.55% | 334.7만 |
|---|
| 2025.10.27 | ₩106,079 | ₩107,071 | ₩105,703 | ₩106,213 | +0.13% | 304.2만 |
|---|
| 2025.10.24 | ₩108,734 | ₩108,734 | ₩105,274 | ₩105,945 | -2.57% | 330.1만 |
|---|
| 2025.10.23 | ₩109,311 | ₩109,807 | ₩107,728 | ₩107,728 | -1.45% | 330.1만 |
|---|
| 2025.10.22 | ₩105,261 | ₩110,638 | ₩105,247 | ₩108,935 | +3.49% | 738.2만 |
|---|
| 2025.10.21 | ₩104,925 | ₩106,856 | ₩104,523 | ₩105,556 | +0.60% | 406.2만 |
|---|
| 2025.10.20 | ₩104,416 | ₩105,220 | ₩103,906 | ₩104,858 | +0.42% | 312.4만 |
|---|
| 2025.10.17 | ₩103,638 | ₩104,979 | ₩102,793 | ₩103,960 | +0.31% | 298.6만 |
|---|
| 2025.10.16 | ₩106,360 | ₩106,374 | ₩103,222 | ₩103,544 | -2.65% | 248.2만 |
|---|
| 2025.10.15 | ₩105,448 | ₩107,192 | ₩105,033 | ₩106,360 | +0.86% | 400.7만 |
|---|
| 2025.10.14 | ₩101,599 | ₩105,422 | ₩101,519 | ₩105,341 | +3.68% | 395.8만 |
|---|
| 2025.10.13 | ₩103,236 | ₩103,906 | ₩102,149 | ₩102,605 | -0.61% | 341.4만 |
|---|
| 2025.10.10 | ₩104,496 | ₩105,542 | ₩102,364 | ₩102,592 | -1.82% | 333.3만 |
|---|