시장 데이터를 불러오는 중
전체 종목
오시코시 과거 주가
Oshkosh Corporation (Holding Company)Common Stock · OSK · NYSE
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Oshkosh Corporation (Holding Company)Common Stock · OSK · NYSE
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩170,119 | ₩171,133 | ₩165,931 | ₩167,012 | -1.83% | 68.4만 |
| 2026.10.08 | ₩168,052 | ₩170,746 | ₩167,118 | ₩169,839 | +1.06% | 62.5만 |
| 2026.10.07 | ₩173,773 | ₩174,040 | ₩168,679 | ₩171,519 | -1.30% | 53.9만 |
| 2026.10.06 | ₩178,308 | ₩179,668 | ₩176,094 | ₩176,214 | -1.17% | 45.8만 |
| 2026.10.05 | ₩175,440 | ₩180,935 | ₩172,520 | ₩176,934 | +0.85% | 72.8만 |
| 2026.10.02 | ₩176,974 | ₩179,868 | ₩176,534 | ₩178,508 | +0.87% | 76.6만 |
| 2026.10.01 | ₩171,893 | ₩175,947 | ₩169,906 | ₩174,467 | +1.50% | 75.9만 |
| 2026.09.30 | ₩175,774 | ₩175,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,800 |
| -2.26% |
| 71.9만 |
| 2026.09.29 | ₩177,521 | ₩178,614 | ₩175,027 | ₩175,614 | -1.07% | 59.4만 |
|---|
| 2026.09.28 | ₩175,680 | ₩178,561 | ₩174,187 | ₩177,094 | +0.80% | 56.3만 |
|---|
| 2026.09.25 | ₩174,053 | ₩178,121 | ₩173,880 | ₩177,041 | +1.72% | 68만 |
|---|
| 2026.09.24 | ₩179,548 | ₩181,602 | ₩170,826 | ₩173,600 | -3.31% | 115.4만 |
|---|
| 2026.09.23 | ₩183,255 | ₩184,682 | ₩179,601 | ₩180,695 | -1.40% | 109.3만 |
|---|
| 2026.09.22 | ₩192,951 | ₩193,338 | ₩183,416 | ₩184,096 | -4.59% | 120.7만 |
|---|
| 2026.09.21 | ₩197,112 | ₩197,165 | ₩190,510 | ₩191,217 | -2.99% | 73.4만 |
|---|
| 2026.09.18 | ₩193,311 | ₩195,632 | ₩192,124 | ₩195,525 | +1.15% | 122.7만 |
|---|
| 2026.09.17 | ₩198,379 | ₩198,379 | ₩192,017 | ₩193,231 | -2.59% | 43.2만 |
|---|
| 2026.09.16 | ₩191,537 | ₩195,832 | ₩190,297 | ₩193,431 | +0.99% | 48.9만 |
|---|
| 2026.09.15 | ₩192,738 | ₩193,538 | ₩189,870 | ₩190,937 | -0.93% | 55.9만 |
|---|
| 2026.09.14 | ₩190,924 | ₩194,591 | ₩189,110 | ₩191,244 | +0.17% | 43.4만 |
|---|
| 2026.09.11 | ₩200,046 | ₩200,073 | ₩194,271 | ₩194,511 | -2.77% | 44.1만 |
|---|
| 2026.09.10 | ₩200,046 | ₩201,393 | ₩195,738 | ₩197,072 | -1.49% | 45.4만 |
|---|
| 2026.09.09 | ₩205,474 | ₩207,701 | ₩199,513 | ₩202,767 | -1.32% | 34.7만 |
|---|
| 2026.09.08 | ₩208,861 | ₩210,328 | ₩204,660 | ₩205,087 | -1.81% | 30.6만 |
|---|
| 2026.09.04 | ₩207,514 | ₩212,049 | ₩206,194 | ₩209,488 | +0.95% | 31.7만 |
|---|
| 2026.09.03 | ₩207,008 | ₩209,421 | ₩201,660 | ₩208,528 | +0.73% | 47만 |
|---|
| 2026.09.02 | ₩197,939 | ₩204,714 | ₩196,872 | ₩203,900 | +3.01% | 51만 |
|---|
| 2026.09.01 | ₩203,887 | ₩206,234 | ₩195,818 | ₩196,952 | -3.40% | 42.8만 |
|---|
| 2026.08.31 | ₩204,954 | ₩207,074 | ₩202,660 | ₩205,527 | +0.28% | 43.4만 |
|---|
| 2026.08.28 | ₩210,888 | ₩211,062 | ₩204,127 | ₩205,327 | -2.64% | 43.4만 |
|---|
| 2026.08.27 | ₩208,901 | ₩210,248 | ₩206,087 | ₩208,995 | +0.04% | 36.1만 |
|---|
| 2026.08.26 | ₩207,754 | ₩212,395 | ₩206,354 | ₩210,022 | +1.09% | 41.5만 |
|---|
| 2026.08.25 | ₩212,049 | ₩212,049 | ₩205,967 | ₩207,021 | -2.37% | 48.5만 |
|---|
| 2026.08.24 | ₩209,381 | ₩212,049 | ₩206,594 | ₩208,488 | -0.43% | 52.4만 |
|---|
| 2026.08.21 | ₩206,047 | ₩210,848 | ₩204,487 | ₩209,502 | +1.68% | 76.7만 |
|---|
| 2026.08.20 | ₩197,499 | ₩205,807 | ₩196,405 | ₩203,687 | +3.13% | 72.2만 |
|---|
| 2026.08.19 | ₩198,886 | ₩199,939 | ₩196,058 | ₩199,846 | +0.48% | 55만 |
|---|
| 2026.08.18 | ₩203,700 | ₩204,647 | ₩196,832 | ₩196,965 | -3.31% | 39.7만 |
|---|
| 2026.08.17 | ₩203,473 | ₩206,061 | ₩201,620 | ₩205,341 | +0.92% | 33.3만 |
|---|
| 2026.08.14 | ₩202,873 | ₩206,394 | ₩200,526 | ₩203,900 | +0.51% | 40만 |
|---|
| 2026.08.13 | ₩207,608 | ₩209,822 | ₩201,446 | ₩203,180 | -2.13% | 52.8만 |
|---|
| 2026.08.12 | ₩210,075 | ₩211,075 | ₩203,967 | ₩207,594 | -1.18% | 62만 |
|---|
| 2026.08.11 | ₩208,248 | ₩212,729 | ₩206,714 | ₩207,754 | -0.24% | 58.1만 |
|---|
| 2026.08.10 | ₩207,128 | ₩207,968 | ₩203,940 | ₩207,234 | +0.05% | 64.3만 |
|---|
| 2026.08.07 | ₩206,141 | ₩209,395 | ₩205,421 | ₩207,061 | +0.45% | 42.3만 |
|---|
| 2026.08.06 | ₩205,074 | ₩206,514 | ₩203,740 | ₩204,634 | -0.21% | 54.3만 |
|---|
| 2026.08.05 | ₩210,075 | ₩213,702 | ₩202,953 | ₩203,794 | -2.99% | 84.2만 |
|---|
| 2026.08.04 | ₩201,206 | ₩210,062 | ₩198,659 | ₩209,008 | +3.88% | 141.4만 |
|---|
| 2026.08.03 | ₩191,817 | ₩198,059 | ₩190,737 | ₩197,859 | +3.15% | 130.1만 |
|---|
| 2026.07.31 | ₩190,631 | ₩193,284 | ₩186,430 | ₩189,924 | -0.37% | 80.9만 |
|---|
| 2026.07.30 | ₩190,724 | ₩190,937 | ₩184,682 | ₩190,604 | -0.06% | 100.8만 |
|---|
| 2026.07.29 | ₩196,619 | ₩200,006 | ₩188,750 | ₩190,470 | -3.13% | 112.1만 |
|---|
| 2026.07.28 | ₩213,382 | ₩214,289 | ₩197,699 | ₩203,380 | -4.69% | 215만 |
|---|
| 2026.07.27 | ₩208,528 | ₩210,982 | ₩203,767 | ₩206,648 | -0.90% | 158.8만 |
|---|
| 2026.07.24 | ₩203,540 | ₩209,715 | ₩202,527 | ₩206,901 | +1.65% | 93.1만 |
|---|
| 2026.07.23 | ₩198,432 | ₩207,901 | ₩198,406 | ₩202,673 | +2.14% | 164.6만 |
|---|
| 2026.07.22 | ₩195,378 | ₩200,313 | ₩195,378 | ₩198,246 | +1.47% | 85.3만 |
|---|
| 2026.07.21 | ₩191,884 | ₩196,992 | ₩187,723 | ₩195,245 | +1.75% | 48.3만 |
|---|
| 2026.07.20 | ₩194,458 | ₩194,458 | ₩188,270 | ₩189,377 | -2.61% | 55.4만 |
|---|
| 2026.07.17 | ₩193,191 | ₩197,219 | ₩190,457 | ₩191,591 | -0.83% | 112만 |
|---|
| 2026.07.16 | ₩192,351 | ₩198,859 | ₩190,804 | ₩195,672 | +1.73% | 69.9만 |
|---|
| 2026.07.15 | ₩193,645 | ₩195,832 | ₩190,177 | ₩194,098 | +0.23% | 72.8만 |
|---|
| 2026.07.14 | ₩197,992 | ₩198,339 | ₩191,644 | ₩194,378 | -1.83% | 84.1만 |
|---|
| 2026.07.13 | ₩193,765 | ₩197,285 | ₩190,937 | ₩194,511 | +0.39% | 55.7만 |
|---|
| 2026.07.10 | ₩190,937 | ₩196,699 | ₩190,577 | ₩195,165 | +2.21% | 71만 |
|---|
| 2026.07.09 | ₩188,737 | ₩192,404 | ₩186,083 | ₩190,404 | +0.88% | 63.3만 |
|---|
| 2026.07.08 | ₩186,176 | ₩188,750 | ₩184,229 | ₩186,630 | +0.24% | 59.2만 |
|---|
| 2026.07.07 | ₩190,644 | ₩192,298 | ₩186,176 | ₩189,150 | -0.78% | 60만 |
|---|
| 2026.07.06 | ₩192,138 | ₩193,951 | ₩189,604 | ₩192,338 | +0.10% | 54.1만 |
|---|
| 2026.07.02 | ₩195,978 | ₩198,286 | ₩187,403 | ₩190,310 | -2.89% | 83.6만 |
|---|
| 2026.07.01 | ₩202,407 | ₩203,447 | ₩192,884 | ₩193,004 | -4.65% | 107.5만 |
|---|
| 2026.06.30 | ₩205,634 | ₩207,461 | ₩204,167 | ₩204,687 | -0.46% | 62.5만 |
|---|
| 2026.06.29 | ₩198,512 | ₩205,381 | ₩197,379 | ₩204,900 | +3.22% | 62.5만 |
|---|
| 2026.06.26 | ₩199,272 | ₩202,660 | ₩197,966 | ₩202,180 | +1.46% | 106.1만 |
|---|
| 2026.06.25 | ₩193,498 | ₩201,900 | ₩193,498 | ₩201,366 | +4.07% | 45만 |
|---|
| 2026.06.24 | ₩186,763 | ₩193,231 | ₩186,083 | ₩191,177 | +2.36% | 46.3만 |
|---|
| 2026.06.23 | ₩185,576 | ₩190,617 | ₩183,496 | ₩186,069 | +0.27% | 67만 |
|---|
| 2026.06.22 | ₩184,762 | ₩190,497 | ₩184,069 | ₩189,777 | +2.71% | 82.4만 |
|---|
| 2026.06.18 | ₩186,416 | ₩189,764 | ₩186,029 | ₩186,096 | -0.17% | 83.5만 |
|---|
| 2026.06.17 | ₩184,176 | ₩190,724 | ₩181,122 | ₩183,709 | -0.25% | 80.9만 |
|---|
| 2026.06.16 | ₩182,922 | ₩185,003 | ₩181,935 | ₩184,176 | +0.69% | 57.7만 |
|---|
| 2026.06.15 | ₩183,962 | ₩185,949 | ₩182,082 | ₩182,242 | -0.94% | 44.3만 |
|---|
| 2026.06.12 | ₩180,255 | ₩181,375 | ₩177,854 | ₩180,108 | -0.08% | 57.6만 |
|---|
| 2026.06.11 | ₩172,680 | ₩179,868 | ₩171,013 | ₩178,654 | +3.46% | 44.6만 |
|---|
| 2026.06.10 | ₩176,161 | ₩178,428 | ₩169,279 | ₩169,306 | -3.89% | 78.6만 |
|---|
| 2026.06.09 | ₩176,827 | ₩180,935 | ₩172,946 | ₩176,867 | +0.02% | 78.7만 |
|---|
| 2026.06.08 | ₩175,267 | ₩177,467 | ₩173,453 | ₩175,227 | -0.02% | 47.7만 |
|---|
| 2026.06.05 | ₩176,174 | ₩178,588 | ₩174,040 | ₩174,080 | -1.19% | 43.7만 |
|---|
| 2026.06.04 | ₩180,041 | ₩180,615 | ₩176,734 | ₩177,547 | -1.39% | 69.6만 |
|---|
| 2026.06.03 | ₩175,534 | ₩179,761 | ₩174,974 | ₩178,774 | +1.85% | 60.8만 |
|---|
| 2026.06.02 | ₩169,772 | ₩176,107 | ₩168,839 | ₩175,787 | +3.54% | 112.9만 |
|---|
| 2026.06.01 | ₩169,186 | ₩170,719 | ₩164,291 | ₩168,239 | -0.56% | 55만 |
|---|
| 2026.05.29 | ₩171,693 | ₩174,173 | ₩170,813 | ₩173,373 | +0.98% | 82.1만 |
|---|
| 2026.05.28 | ₩170,106 | ₩175,614 | ₩168,372 | ₩172,906 | +1.65% | 106.9만 |
|---|
| 2026.05.27 | ₩173,173 | ₩174,467 | ₩171,666 | ₩172,693 | -0.28% | 52.9만 |
|---|
| 2026.05.26 | ₩172,786 | ₩174,227 | ₩170,906 | ₩172,600 | -0.11% | 43.5만 |
|---|
| 2026.05.22 | ₩171,426 | ₩172,640 | ₩168,679 | ₩171,386 | -0.02% | 62.5만 |
|---|
| 2026.05.21 | ₩165,371 | ₩172,013 | ₩163,331 | ₩169,532 | +2.52% | 114.5만 |
|---|
| 2026.05.20 | ₩160,184 | ₩168,785 | ₩158,770 | ₩167,772 | +4.74% | 122.7만 |
|---|
| 2026.05.19 | ₩160,944 | ₩161,731 | ₩155,729 | ₩158,850 | -1.30% | 98.5만 |
|---|
| 2026.05.18 | ₩161,610 | ₩164,478 | ₩160,464 | ₩162,637 | +0.64% | 112.4만 |
|---|
| 2026.05.15 | ₩166,572 | ₩166,572 | ₩159,170 | ₩160,557 | -3.61% | 102만 |
|---|
| 2026.05.14 | ₩168,972 | ₩173,373 | ₩167,505 | ₩168,199 | -0.46% | 113만 |
|---|
| 2026.05.13 | ₩174,440 | ₩174,720 | ₩167,065 | ₩167,118 | -4.20% | 119.5만 |
|---|
| 2026.05.12 | ₩178,521 | ₩179,881 | ₩172,826 | ₩175,134 | -1.90% | 97.6만 |
|---|
| 2026.05.11 | ₩182,029 | ₩187,883 | ₩178,748 | ₩178,748 | -1.80% | 134.8만 |
|---|
| 2026.05.08 | ₩186,576 | ₩187,790 | ₩175,294 | ₩184,002 | -1.38% | 193.7만 |
|---|
| 2026.05.07 | ₩209,275 | ₩210,475 | ₩202,980 | ₩204,127 | -2.46% | 80.2만 |
|---|
| 2026.05.06 | ₩209,221 | ₩213,169 | ₩206,968 | ₩208,995 | -0.11% | 90.3만 |
|---|
| 2026.05.05 | ₩202,500 | ₩207,088 | ₩201,806 | ₩204,407 | +0.94% | 49만 |
|---|
| 2026.05.04 | ₩205,181 | ₩206,021 | ₩199,406 | ₩199,873 | -2.59% | 42만 |
|---|
| 2026.05.01 | ₩207,608 | ₩210,688 | ₩205,341 | ₩207,101 | -0.24% | 53.7만 |
|---|
| 2026.04.30 | ₩200,166 | ₩212,022 | ₩200,166 | ₩208,448 | +4.14% | 70.6만 |
|---|
| 2026.04.29 | ₩199,846 | ₩200,619 | ₩194,685 | ₩196,539 | -1.65% | 35.7만 |
|---|
| 2026.04.28 | ₩200,780 | ₩201,820 | ₩197,499 | ₩199,579 | -0.60% | 30.7만 |
|---|
| 2026.04.27 | ₩201,566 | ₩205,154 | ₩199,179 | ₩200,993 | -0.28% | 35.5만 |
|---|
| 2026.04.24 | ₩203,340 | ₩206,608 | ₩199,753 | ₩200,486 | -1.40% | 42.1만 |
|---|
| 2026.04.23 | ₩200,099 | ₩207,688 | ₩200,099 | ₩204,154 | +2.03% | 55.3만 |
|---|
| 2026.04.22 | ₩202,807 | ₩203,593 | ₩197,059 | ₩197,912 | -2.41% | 35만 |
|---|
| 2026.04.21 | ₩202,860 | ₩206,221 | ₩198,646 | ₩200,193 | -1.31% | 41.5만 |
|---|
| 2026.04.20 | ₩195,925 | ₩202,820 | ₩193,378 | ₩202,447 | +3.33% | 42.9만 |
|---|
| 2026.04.17 | ₩195,432 | ₩201,486 | ₩193,258 | ₩197,205 | +0.91% | 77.5만 |
|---|
| 2026.04.16 | ₩189,377 | ₩194,351 | ₩185,989 | ₩191,751 | +1.25% | 66.7만 |
|---|
| 2026.04.15 | ₩200,486 | ₩201,380 | ₩185,949 | ₩186,990 | -6.73% | 109만 |
|---|
| 2026.04.14 | ₩202,553 | ₩203,687 | ₩199,553 | ₩201,433 | -0.55% | 54.3만 |
|---|
| 2026.04.13 | ₩200,166 | ₩202,540 | ₩197,379 | ₩202,367 | +1.10% | 46.4만 |
|---|
| 2026.04.10 | ₩208,701 | ₩211,529 | ₩202,260 | ₩202,433 | -3.00% | 47.1만 |
|---|
| 2026.04.09 | ₩206,914 | ₩210,648 | ₩205,341 | ₩208,795 | +0.91% | 53.2만 |
|---|
| 2026.04.08 | ₩206,501 | ₩210,035 | ₩203,193 | ₩208,835 | +1.13% | 62.1만 |
|---|
| 2026.04.07 | ₩196,178 | ₩199,446 | ₩194,178 | ₩195,632 | -0.28% | 84.9만 |
|---|
| 2026.04.06 | ₩194,485 | ₩197,432 | ₩192,444 | ₩197,379 | +1.49% | 69.4만 |
|---|
| 2026.04.02 | ₩192,898 | ₩199,099 | ₩189,737 | ₩196,725 | +1.98% | 67.8만 |
|---|
| 2026.04.01 | ₩199,366 | ₩202,687 | ₩198,326 | ₩198,779 | -0.29% | 72.3만 |
|---|
| 2026.03.31 | ₩187,683 | ₩196,565 | ₩186,816 | ₩196,325 | +4.60% | 65.4만 |
|---|
| 2026.03.30 | ₩189,043 | ₩189,043 | ₩182,842 | ₩183,562 | -2.90% | 35.6만 |
|---|
| 2026.03.27 | ₩189,337 | ₩190,897 | ₩185,269 | ₩187,123 | -1.17% | 58.7만 |
|---|
| 2026.03.26 | ₩192,564 | ₩195,498 | ₩190,337 | ₩191,071 | -0.78% | 50.3만 |
|---|
| 2026.03.25 | ₩198,726 | ₩200,486 | ₩194,765 | ₩197,232 | -0.75% | 51.9만 |
|---|
| 2026.03.24 | ₩190,684 | ₩198,419 | ₩190,257 | ₩195,578 | +2.57% | 46.7만 |
|---|
| 2026.03.23 | ₩193,991 | ₩197,979 | ₩191,777 | ₩193,204 | -0.41% | 60.9만 |
|---|
| 2026.03.20 | ₩190,217 | ₩192,991 | ₩185,909 | ₩187,323 | -1.52% | 157.2만 |
|---|
| 2026.03.19 | ₩192,778 | ₩195,058 | ₩190,324 | ₩192,338 | -0.23% | 58.7만 |
|---|
| 2026.03.18 | ₩197,152 | ₩200,206 | ₩196,138 | ₩196,312 | -0.43% | 45.7만 |
|---|
| 2026.03.17 | ₩198,352 | ₩201,486 | ₩194,765 | ₩197,739 | -0.31% | 45.7만 |
|---|
| 2026.03.16 | ₩197,832 | ₩199,966 | ₩195,725 | ₩197,032 | -0.40% | 50.8만 |
|---|
| 2026.03.13 | ₩201,153 | ₩203,207 | ₩195,178 | ₩196,258 | -2.43% | 49.2만 |
|---|
| 2026.03.12 | ₩201,646 | ₩204,660 | ₩198,419 | ₩199,859 | -0.89% | 75.8만 |
|---|
| 2026.03.11 | ₩206,474 | ₩208,941 | ₩202,873 | ₩203,247 | -1.56% | 61.5만 |
|---|
| 2026.03.10 | ₩205,714 | ₩212,889 | ₩204,874 | ₩208,528 | +1.37% | 79.4만 |
|---|
| 2026.03.09 | ₩201,593 | ₩206,327 | ₩196,885 | ₩205,941 | +2.16% | 74.6만 |
|---|
| 2026.03.06 | ₩209,115 | ₩209,115 | ₩203,100 | ₩206,207 | -1.39% | 65.5만 |
|---|
| 2026.03.05 | ₩219,984 | ₩223,705 | ₩211,395 | ₩213,369 | -3.01% | 52.4만 |
|---|
| 2026.03.04 | ₩222,171 | ₩225,078 | ₩219,344 | ₩222,705 | +0.24% | 79.1만 |
|---|
| 2026.03.03 | ₩221,718 | ₩225,198 | ₩215,303 | ₩224,052 | +1.05% | 64.7만 |
|---|
| 2026.03.02 | ₩224,292 | ₩231,360 | ₩220,104 | ₩229,573 | +2.35% | 76.1만 |
|---|
| 2026.02.27 | ₩226,559 | ₩227,372 | ₩218,437 | ₩226,745 | +0.08% | 95.8만 |
|---|
| 2026.02.26 | ₩230,226 | ₩231,787 | ₩224,705 | ₩229,413 | -0.35% | 71만 |
|---|
| 2026.02.25 | ₩240,055 | ₩240,055 | ₩227,826 | ₩229,920 | -4.22% | 65.7만 |
|---|
| 2026.02.24 | ₩235,547 | ₩238,695 | ₩233,854 | ₩237,308 | +0.75% | 54.7만 |
|---|
| 2026.02.23 | ₩232,720 | ₩236,428 | ₩228,826 | ₩235,988 | +1.40% | 86.1만 |
|---|
| 2026.02.20 | ₩226,719 | ₩236,428 | ₩226,225 | ₩234,080 | +3.25% | 106.8만 |
|---|
| 2026.02.19 | ₩228,319 | ₩231,093 | ₩225,625 | ₩227,372 | -0.41% | 68.9만 |
|---|
| 2026.02.18 | ₩225,652 | ₩229,546 | ₩225,385 | ₩228,826 | +1.41% | 65만 |
|---|
| 2026.02.17 | ₩225,599 | ₩227,519 | ₩223,838 | ₩224,678 | -0.41% | 66.1만 |
|---|
| 2026.02.13 | ₩223,011 | ₩230,373 | ₩218,237 | ₩228,159 | +2.31% | 75만 |
|---|
| 2026.02.12 | ₩233,254 | ₩237,095 | ₩222,358 | ₩222,825 | -4.47% | 114.3만 |
|---|
| 2026.02.11 | ₩235,841 | ₩240,709 | ₩231,547 | ₩232,747 | -1.31% | 122.3만 |
|---|
| 2026.02.10 | ₩231,026 | ₩233,574 | ₩228,999 | ₩232,653 | +0.70% | 52.8만 |
|---|
| 2026.02.09 | ₩227,959 | ₩233,240 | ₩225,879 | ₩230,080 | +0.93% | 78.6만 |
|---|
| 2026.02.06 | ₩221,731 | ₩230,626 | ₩218,210 | ₩228,999 | +3.28% | 134.9만 |
|---|
| 2026.02.05 | ₩219,891 | ₩222,424 | ₩215,249 | ₩218,023 | -0.85% | 112.3만 |
|---|
| 2026.02.04 | ₩214,636 | ₩226,212 | ₩213,969 | ₩222,598 | +3.71% | 169.2만 |
|---|
| 2026.02.03 | ₩201,966 | ₩212,582 | ₩201,153 | ₩212,516 | +5.22% | 120.4만 |
|---|
| 2026.02.02 | ₩191,764 | ₩200,499 | ₩191,124 | ₩199,353 | +3.96% | 99.3만 |
|---|
| 2026.01.30 | ₩190,137 | ₩193,765 | ₩187,443 | ₩191,804 | +0.88% | 92.1만 |
|---|
| 2026.01.29 | ₩193,004 | ₩202,980 | ₩182,109 | ₩193,845 | +0.44% | 196.7만 |
|---|
| 2026.01.28 | ₩200,966 | ₩201,526 | ₩194,685 | ₩194,925 | -3.01% | 150.9만 |
|---|
| 2026.01.27 | ₩203,647 | ₩204,807 | ₩199,526 | ₩200,566 | -1.51% | 79.8만 |
|---|
| 2026.01.26 | ₩204,634 | ₩206,141 | ₩200,473 | ₩203,900 | -0.36% | 60.1만 |
|---|
| 2026.01.23 | ₩208,461 | ₩209,341 | ₩202,206 | ₩205,261 | -1.54% | 65만 |
|---|
| 2026.01.22 | ₩207,768 | ₩211,422 | ₩206,794 | ₩208,848 | +0.52% | 91.4만 |
|---|
| 2026.01.21 | ₩200,673 | ₩208,368 | ₩198,992 | ₩206,407 | +2.86% | 63만 |
|---|
| 2026.01.20 | ₩202,006 | ₩206,141 | ₩198,379 | ₩198,446 | -1.76% | 84.5만 |
|---|
| 2026.01.16 | ₩206,287 | ₩206,287 | ₩202,020 | ₩203,047 | -1.57% | 75만 |
|---|
| 2026.01.15 | ₩202,940 | ₩207,661 | ₩201,580 | ₩204,527 | +0.78% | 55.6만 |
|---|
| 2026.01.14 | ₩200,513 | ₩202,513 | ₩198,966 | ₩201,073 | +0.28% | 64만 |
|---|
| 2026.01.13 | ₩201,193 | ₩202,847 | ₩198,832 | ₩200,993 | -0.10% | 61.1만 |
|---|
| 2026.01.12 | ₩199,299 | ₩200,593 | ₩197,272 | ₩199,579 | +0.14% | 63.4만 |
|---|
| 2026.01.09 | ₩197,659 | ₩200,926 | ₩196,352 | ₩200,673 | +1.52% | 99.6만 |
|---|
| 2026.01.08 | ₩188,590 | ₩197,192 | ₩188,590 | ₩196,792 | +4.35% | 71.4만 |
|---|
| 2026.01.07 | ₩193,805 | ₩194,445 | ₩187,643 | ₩189,030 | -2.46% | 105.6만 |
|---|
| 2026.01.06 | ₩181,375 | ₩194,191 | ₩180,428 | ₩194,005 | +6.96% | 117만 |
|---|
| 2026.01.05 | ₩176,574 | ₩184,042 | ₩176,574 | ₩182,322 | +3.26% | 60.5만 |
|---|
| 2026.01.02 | ₩168,372 | ₩177,374 | ₩168,372 | ₩176,334 | +4.73% | 65.8만 |
|---|
| 2025.12.31 | ₩168,612 | ₩169,546 | ₩167,385 | ₩167,545 | -0.63% | 46.2만 |
|---|
| 2025.12.30 | ₩171,066 | ₩171,066 | ₩168,599 | ₩168,825 | -1.31% | 45.1만 |
|---|
| 2025.12.29 | ₩173,773 | ₩174,413 | ₩169,599 | ₩171,253 | -1.45% | 50.5만 |
|---|
| 2025.12.26 | ₩174,480 | ₩174,867 | ₩172,613 | ₩174,107 | -0.21% | 25만 |
|---|
| 2025.12.24 | ₩174,520 | ₩175,440 | ₩172,986 | ₩173,947 | -0.33% | 13.9만 |
|---|
| 2025.12.23 | ₩174,667 | ₩175,414 | ₩173,907 | ₩174,800 | +0.08% | 30.6만 |
|---|
| 2025.12.22 | ₩174,800 | ₩176,161 | ₩173,933 | ₩174,800 | 0.00% | 45.1만 |
|---|
| 2025.12.19 | ₩171,586 | ₩174,280 | ₩171,093 | ₩173,880 | +1.34% | 164.6만 |
|---|
| 2025.12.18 | ₩170,493 | ₩173,560 | ₩170,252 | ₩171,333 | +0.49% | 57만 |
|---|
| 2025.12.17 | ₩171,053 | ₩173,093 | ₩168,119 | ₩168,345 | -1.58% | 63.8만 |
|---|
| 2025.12.16 | ₩173,707 | ₩174,894 | ₩170,279 | ₩171,399 | -1.33% | 59.1만 |
|---|
| 2025.12.15 | ₩179,081 | ₩179,081 | ₩172,826 | ₩173,413 | -3.17% | 54.8만 |
|---|
| 2025.12.12 | ₩178,894 | ₩180,415 | ₩175,800 | ₩176,694 | -1.23% | 77.5만 |
|---|
| 2025.12.11 | ₩176,961 | ₩180,682 | ₩176,721 | ₩178,108 | +0.65% | 65.7만 |
|---|
| 2025.12.10 | ₩168,665 | ₩177,814 | ₩168,372 | ₩176,667 | +4.74% | 108.3만 |
|---|
| 2025.12.09 | ₩170,733 | ₩175,054 | ₩167,439 | ₩168,119 | -1.53% | 74만 |
|---|
| 2025.12.08 | ₩172,613 | ₩174,974 | ₩170,999 | ₩171,800 | -0.47% | 62.5만 |
|---|
| 2025.12.05 | ₩174,707 | ₩175,667 | ₩172,293 | ₩172,613 | -1.20% | 69.1만 |
|---|
| 2025.12.04 | ₩171,653 | ₩174,627 | ₩170,226 | ₩174,600 | +1.72% | 44만 |
|---|
| 2025.12.03 | ₩167,278 | ₩171,613 | ₩166,038 | ₩170,906 | +2.17% | 82만 |
|---|
| 2025.12.02 | ₩170,639 | ₩172,866 | ₩164,785 | ₩166,385 | -2.49% | 81.6만 |
|---|
| 2025.12.01 | ₩168,345 | ₩171,733 | ₩168,345 | ₩169,719 | +0.82% | 74.1만 |
|---|
| 2025.11.28 | ₩170,266 | ₩172,000 | ₩168,705 | ₩170,946 | +0.40% | 18.7만 |
|---|
| 2025.11.26 | ₩170,066 | ₩171,106 | ₩168,652 | ₩169,532 | -0.31% | 51.5만 |
|---|
| 2025.11.25 | ₩169,599 | ₩170,746 | ₩166,425 | ₩170,279 | +0.40% | 56.1만 |
|---|
| 2025.11.24 | ₩165,345 | ₩168,785 | ₩163,664 | ₩167,012 | +1.01% | 72.2만 |
|---|
| 2025.11.21 | ₩158,570 | ₩166,412 | ₩158,570 | ₩163,931 | +3.38% | 59.9만 |
|---|
| 2025.11.20 | ₩164,544 | ₩166,718 | ₩158,023 | ₩158,156 | -3.88% | 63.9만 |
|---|
| 2025.11.19 | ₩163,384 | ₩165,185 | ₩161,464 | ₩162,211 | -0.72% | 34.1만 |
|---|
| 2025.11.18 | ₩160,290 | ₩164,611 | ₩159,810 | ₩163,091 | +1.75% | 54.8만 |
|---|
| 2025.11.17 | ₩165,105 | ₩165,731 | ₩160,837 | ₩162,104 | -1.82% | 57.8만 |
|---|
| 2025.11.14 | ₩166,025 | ₩168,519 | ₩164,971 | ₩166,145 | +0.07% | 46.1만 |
|---|
| 2025.11.13 | ₩165,545 | ₩167,812 | ₩165,211 | ₩165,731 | +0.11% | 72.8만 |
|---|
| 2025.11.12 | ₩166,732 | ₩169,852 | ₩166,585 | ₩166,905 | +0.10% | 68.4만 |
|---|
| 2025.11.11 | ₩163,904 | ₩166,692 | ₩163,291 | ₩166,065 | +1.32% | 37.2만 |
|---|
| 2025.11.10 | ₩163,931 | ₩164,224 | ₩160,050 | ₩163,318 | -0.37% | 69.3만 |
|---|
| 2025.11.07 | ₩164,891 | ₩166,518 | ₩159,743 | ₩161,984 | -1.76% | 87.2만 |
|---|
| 2025.11.06 | ₩167,799 | ₩169,986 | ₩162,997 | ₩167,559 | -0.14% | 113.4만 |
|---|
| 2025.11.05 | ₩161,464 | ₩167,639 | ₩160,704 | ₩166,718 | +3.25% | 83.8만 |
|---|
| 2025.11.04 | ₩160,637 | ₩162,651 | ₩159,210 | ₩160,597 | -0.02% | 102.3만 |
|---|
| 2025.11.03 | ₩163,064 | ₩163,344 | ₩158,076 | ₩161,797 | -0.78% | 112.9만 |
|---|
| 2025.10.31 | ₩164,038 | ₩167,492 | ₩161,717 | ₩164,424 | +0.24% | 106.7만 |
|---|
| 2025.10.30 | ₩165,385 | ₩169,319 | ₩162,811 | ₩164,358 | -0.62% | 140.8만 |
|---|
| 2025.10.29 | ₩175,347 | ₩177,201 | ₩163,664 | ₩166,452 | -5.07% | 222.5만 |
|---|
| 2025.10.28 | ₩185,189 | ₩186,430 | ₩182,002 | ₩183,416 | -0.96% | 106.2만 |
|---|
| 2025.10.27 | ₩188,203 | ₩188,203 | ₩183,522 | ₩185,643 | -1.36% | 92.8만 |
|---|
| 2025.10.24 | ₩187,750 | ₩188,217 | ₩185,416 | ₩186,003 | -0.93% | 75.2만 |
|---|
| 2025.10.23 | ₩179,415 | ₩186,683 | ₩179,095 | ₩186,576 | +3.99% | 95.4만 |
|---|
| 2025.10.22 | ₩181,108 | ₩181,868 | ₩177,868 | ₩178,214 | -1.60% | 47.9만 |
|---|
| 2025.10.21 | ₩178,681 | ₩183,122 | ₩178,681 | ₩182,029 | +1.87% | 42.6만 |
|---|
| 2025.10.20 | ₩177,761 | ₩181,455 | ₩177,481 | ₩179,815 | +1.16% | 45.1만 |
|---|
| 2025.10.17 | ₩179,228 | ₩182,469 | ₩175,480 | ₩175,880 | -1.87% | 187만 |
|---|
| 2025.10.16 | ₩182,189 | ₩183,095 | ₩179,628 | ₩181,562 | -0.34% | 55.4만 |
|---|
| 2025.10.15 | ₩181,362 | ₩183,202 | ₩178,921 | ₩181,602 | +0.13% | 80만 |
|---|
| 2025.10.14 | ₩170,439 | ₩177,481 | ₩169,506 | ₩175,320 | +2.86% | 49.1만 |
|---|
| 2025.10.13 | ₩168,652 | ₩172,160 | ₩168,652 | ₩172,040 | +2.01% | 62.5만 |
|---|
| 2025.10.10 | ₩176,854 | ₩178,708 | ₩165,331 | ₩165,665 | -6.33% | 89.9만 |
|---|