시장 데이터를 불러오는 중
전체 종목
오티스 월드와이드 과거 주가
Otis Worldwide Corporation Common Stock · OTIS · NYSE
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Otis Worldwide Corporation Common Stock · OTIS · NYSE
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩88,430 | ₩88,896 | ₩87,710 | ₩87,950 | -0.54% | 369.3만 |
| 2026.10.08 | ₩87,510 | ₩88,523 | ₩86,723 | ₩88,163 | +0.75% | 465.6만 |
| 2026.10.07 | ₩88,283 | ₩88,803 | ₩87,356 | ₩87,670 | -0.69% | 302.9만 |
| 2026.10.06 | ₩88,670 | ₩89,016 | ₩87,936 | ₩88,616 | -0.06% | 323.3만 |
| 2026.10.05 | ₩85,429 | ₩88,650 | ₩84,829 | ₩87,856 | +2.84% | 573.7만 |
| 2026.10.02 | ₩86,416 | ₩86,669 | ₩84,782 | ₩85,416 | -1.16% | 616.3만 |
| 2026.10.01 | ₩85,963 | ₩86,656 | ₩84,802 | ₩85,989 | +0.03% | 643.1만 |
| 2026.09.30 | ₩87,616 | ₩88,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,709 |
| ₩85,776 |
| -2.10% |
| 587.2만 |
| 2026.09.29 | ₩88,456 | ₩89,190 | ₩86,889 | ₩87,523 | -1.06% | 511.9만 |
|---|
| 2026.09.28 | ₩87,750 | ₩89,257 | ₩86,856 | ₩88,456 | +0.81% | 486.5만 |
|---|
| 2026.09.25 | ₩88,523 | ₩89,323 | ₩87,846 | ₩87,936 | -0.66% | 349만 |
|---|
| 2026.09.24 | ₩90,817 | ₩91,170 | ₩88,783 | ₩88,923 | -2.09% | 265.8만 |
|---|
| 2026.09.23 | ₩90,630 | ₩91,844 | ₩90,063 | ₩91,110 | +0.53% | 312.5만 |
|---|
| 2026.09.22 | ₩90,243 | ₩91,017 | ₩89,697 | ₩90,790 | +0.61% | 433만 |
|---|
| 2026.09.21 | ₩91,350 | ₩91,457 | ₩88,776 | ₩88,870 | -2.72% | 473.4만 |
|---|
| 2026.09.18 | ₩91,617 | ₩92,204 | ₩91,104 | ₩91,377 | -0.26% | 1291.8만 |
|---|
| 2026.09.17 | ₩93,671 | ₩93,671 | ₩90,723 | ₩91,617 | -2.19% | 736.5만 |
|---|
| 2026.09.16 | ₩91,750 | ₩92,697 | ₩91,064 | ₩92,350 | +0.65% | 607.4만 |
|---|
| 2026.09.15 | ₩92,177 | ₩93,417 | ₩91,270 | ₩91,350 | -0.90% | 476만 |
|---|
| 2026.09.14 | ₩92,150 | ₩94,858 | ₩92,097 | ₩93,591 | +1.56% | 439.4만 |
|---|
| 2026.09.11 | ₩91,457 | ₩92,724 | ₩91,110 | ₩92,150 | +0.76% | 362.4만 |
|---|
| 2026.09.10 | ₩92,070 | ₩92,450 | ₩90,203 | ₩90,537 | -1.67% | 358.2만 |
|---|
| 2026.09.09 | ₩93,097 | ₩93,404 | ₩91,230 | ₩92,417 | -0.73% | 421.1만 |
|---|
| 2026.09.08 | ₩94,924 | ₩95,151 | ₩93,264 | ₩93,431 | -1.57% | 341.7만 |
|---|
| 2026.09.04 | ₩94,804 | ₩95,407 | ₩94,431 | ₩94,964 | +0.17% | 297.6만 |
|---|
| 2026.09.03 | ₩95,164 | ₩95,578 | ₩94,044 | ₩95,324 | +0.17% | 258만 |
|---|
| 2026.09.02 | ₩94,351 | ₩95,084 | ₩93,484 | ₩94,457 | +0.11% | 391.4만 |
|---|
| 2026.09.01 | ₩94,791 | ₩95,498 | ₩93,977 | ₩94,151 | -0.68% | 458.5만 |
|---|
| 2026.08.31 | ₩94,738 | ₩95,511 | ₩94,284 | ₩94,858 | +0.13% | 525.2만 |
|---|
| 2026.08.28 | ₩95,711 | ₩96,151 | ₩95,124 | ₩95,671 | -0.04% | 350.2만 |
|---|
| 2026.08.27 | ₩95,684 | ₩95,944 | ₩94,708 | ₩95,324 | -0.38% | 294만 |
|---|
| 2026.08.26 | ₩95,578 | ₩96,831 | ₩95,418 | ₩96,498 | +0.96% | 204.8만 |
|---|
| 2026.08.25 | ₩96,298 | ₩96,364 | ₩95,284 | ₩95,298 | -1.04% | 252.4만 |
|---|
| 2026.08.24 | ₩95,564 | ₩96,618 | ₩95,218 | ₩96,271 | +0.74% | 275.9만 |
|---|
| 2026.08.21 | ₩95,924 | ₩96,911 | ₩95,171 | ₩95,338 | -0.61% | 387.3만 |
|---|
| 2026.08.20 | ₩95,124 | ₩96,144 | ₩94,978 | ₩95,711 | +0.62% | 267.2만 |
|---|
| 2026.08.19 | ₩94,191 | ₩97,271 | ₩94,164 | ₩95,951 | +1.87% | 327.3만 |
|---|
| 2026.08.18 | ₩94,938 | ₩95,531 | ₩93,764 | ₩93,817 | -1.18% | 349.5만 |
|---|
| 2026.08.17 | ₩96,364 | ₩96,691 | ₩93,911 | ₩94,097 | -2.35% | 384만 |
|---|
| 2026.08.14 | ₩97,111 | ₩97,358 | ₩95,964 | ₩96,858 | -0.26% | 289.4만 |
|---|
| 2026.08.13 | ₩98,805 | ₩99,205 | ₩96,885 | ₩97,391 | -1.43% | 373.3만 |
|---|
| 2026.08.12 | ₩97,018 | ₩98,672 | ₩96,685 | ₩98,645 | +1.68% | 353만 |
|---|
| 2026.08.11 | ₩97,085 | ₩98,005 | ₩96,958 | ₩97,405 | +0.33% | 247.8만 |
|---|
| 2026.08.10 | ₩97,898 | ₩98,018 | ₩96,458 | ₩97,178 | -0.74% | 253.4만 |
|---|
| 2026.08.07 | ₩98,125 | ₩99,752 | ₩97,991 | ₩98,672 | +0.56% | 260.2만 |
|---|
| 2026.08.06 | ₩97,858 | ₩98,472 | ₩97,485 | ₩98,458 | +0.61% | 252만 |
|---|
| 2026.08.05 | ₩98,285 | ₩98,672 | ₩96,791 | ₩97,485 | -0.81% | 309.2만 |
|---|
| 2026.08.04 | ₩97,205 | ₩98,352 | ₩95,538 | ₩98,205 | +1.03% | 335.6만 |
|---|
| 2026.08.03 | ₩96,631 | ₩98,178 | ₩95,938 | ₩96,271 | -0.37% | 320.1만 |
|---|
| 2026.07.31 | ₩95,431 | ₩96,158 | ₩94,457 | ₩95,951 | +0.54% | 338.5만 |
|---|
| 2026.07.30 | ₩97,245 | ₩97,445 | ₩94,191 | ₩95,604 | -1.69% | 281.2만 |
|---|
| 2026.07.29 | ₩97,871 | ₩98,165 | ₩96,398 | ₩97,831 | -0.04% | 365.7만 |
|---|
| 2026.07.28 | ₩98,685 | ₩100,445 | ₩97,831 | ₩98,165 | -0.53% | 379.3만 |
|---|
| 2026.07.27 | ₩95,951 | ₩98,525 | ₩95,658 | ₩97,605 | +1.72% | 490만 |
|---|
| 2026.07.24 | ₩94,938 | ₩96,218 | ₩94,491 | ₩95,924 | +1.04% | 352.7만 |
|---|
| 2026.07.23 | ₩93,951 | ₩94,537 | ₩92,364 | ₩94,377 | +0.45% | 414.9만 |
|---|
| 2026.07.22 | ₩93,831 | ₩96,364 | ₩92,944 | ₩93,897 | +0.07% | 852.4만 |
|---|
| 2026.07.21 | ₩96,951 | ₩97,791 | ₩95,498 | ₩95,951 | -1.03% | 619.6만 |
|---|
| 2026.07.20 | ₩97,725 | ₩98,418 | ₩97,245 | ₩97,991 | +0.27% | 471.4만 |
|---|
| 2026.07.17 | ₩100,712 | ₩101,232 | ₩97,285 | ₩97,951 | -2.74% | 400.6만 |
|---|
| 2026.07.16 | ₩97,165 | ₩100,365 | ₩97,101 | ₩100,019 | +2.94% | 454.8만 |
|---|
| 2026.07.15 | ₩96,845 | ₩97,245 | ₩95,484 | ₩96,284 | -0.58% | 405.9만 |
|---|
| 2026.07.14 | ₩97,925 | ₩98,498 | ₩96,211 | ₩96,765 | -1.18% | 308.5만 |
|---|
| 2026.07.13 | ₩97,351 | ₩98,618 | ₩96,971 | ₩97,911 | +0.58% | 279.6만 |
|---|
| 2026.07.10 | ₩96,018 | ₩97,698 | ₩95,675 | ₩97,471 | +1.51% | 273.6만 |
|---|
| 2026.07.09 | ₩96,271 | ₩96,591 | ₩94,964 | ₩96,018 | -0.26% | 254만 |
|---|
| 2026.07.08 | ₩96,698 | ₩97,151 | ₩95,718 | ₩96,111 | -0.61% | 369.2만 |
|---|
| 2026.07.07 | ₩98,658 | ₩99,258 | ₩96,885 | ₩97,925 | -0.74% | 258.6만 |
|---|
| 2026.07.06 | ₩97,751 | ₩98,018 | ₩95,384 | ₩98,005 | +0.26% | 336.8만 |
|---|
| 2026.07.02 | ₩95,311 | ₩97,658 | ₩94,764 | ₩97,538 | +2.34% | 325.4만 |
|---|
| 2026.07.01 | ₩95,724 | ₩96,631 | ₩94,164 | ₩94,204 | -1.59% | 287.6만 |
|---|
| 2026.06.30 | ₩95,871 | ₩96,311 | ₩94,444 | ₩95,484 | -0.40% | 397.5만 |
|---|
| 2026.06.29 | ₩97,418 | ₩98,111 | ₩96,565 | ₩97,245 | -0.18% | 283.8만 |
|---|
| 2026.06.26 | ₩97,898 | ₩98,211 | ₩96,818 | ₩97,605 | -0.30% | 390.4만 |
|---|
| 2026.06.25 | ₩97,845 | ₩100,405 | ₩96,858 | ₩98,191 | +0.35% | 336.9만 |
|---|
| 2026.06.24 | ₩95,884 | ₩97,751 | ₩95,876 | ₩96,858 | +1.02% | 308.9만 |
|---|
| 2026.06.23 | ₩96,671 | ₩97,051 | ₩95,684 | ₩95,684 | -1.02% | 335.7만 |
|---|
| 2026.06.22 | ₩96,525 | ₩97,605 | ₩95,838 | ₩96,658 | +0.14% | 509.8만 |
|---|
| 2026.06.18 | ₩98,005 | ₩99,218 | ₩97,071 | ₩97,711 | -0.30% | 845.1만 |
|---|
| 2026.06.17 | ₩97,391 | ₩98,938 | ₩96,658 | ₩96,978 | -0.42% | 662만 |
|---|
| 2026.06.16 | ₩96,605 | ₩98,232 | ₩96,271 | ₩98,031 | +1.48% | 343.3만 |
|---|
| 2026.06.15 | ₩95,698 | ₩96,805 | ₩95,418 | ₩95,764 | +0.07% | 427.3만 |
|---|
| 2026.06.12 | ₩94,684 | ₩95,351 | ₩93,497 | ₩94,351 | -0.35% | 292.4만 |
|---|
| 2026.06.11 | ₩93,564 | ₩94,224 | ₩92,377 | ₩93,524 | -0.04% | 313.9만 |
|---|
| 2026.06.10 | ₩94,791 | ₩94,791 | ₩92,644 | ₩92,897 | -2.00% | 435.2만 |
|---|
| 2026.06.09 | ₩93,551 | ₩95,358 | ₩93,277 | ₩95,044 | +1.60% | 294만 |
|---|
| 2026.06.08 | ₩93,137 | ₩94,284 | ₩92,610 | ₩92,857 | -0.30% | 320.5만 |
|---|
| 2026.06.05 | ₩93,551 | ₩94,311 | ₩93,284 | ₩93,804 | +0.27% | 282.1만 |
|---|
| 2026.06.04 | ₩94,604 | ₩94,604 | ₩93,097 | ₩93,151 | -1.54% | 295.7만 |
|---|
| 2026.06.03 | ₩93,617 | ₩94,537 | ₩93,244 | ₩93,244 | -0.40% | 294.6만 |
|---|
| 2026.06.02 | ₩92,604 | ₩94,004 | ₩92,577 | ₩93,791 | +1.28% | 295.7만 |
|---|
| 2026.06.01 | ₩93,697 | ₩94,471 | ₩92,230 | ₩92,470 | -1.31% | 417.2만 |
|---|
| 2026.05.29 | ₩94,591 | ₩95,218 | ₩94,297 | ₩94,471 | -0.13% | 387.3만 |
|---|
| 2026.05.28 | ₩95,698 | ₩95,711 | ₩94,231 | ₩94,964 | -0.77% | 239.2만 |
|---|
| 2026.05.27 | ₩96,698 | ₩97,205 | ₩95,378 | ₩95,738 | -0.99% | 344.8만 |
|---|
| 2026.05.26 | ₩97,485 | ₩97,885 | ₩96,298 | ₩96,991 | -0.51% | 208.8만 |
|---|
| 2026.05.22 | ₩95,791 | ₩97,885 | ₩95,538 | ₩97,045 | +1.31% | 358.6만 |
|---|
| 2026.05.21 | ₩94,351 | ₩95,938 | ₩93,817 | ₩95,524 | +1.24% | 518.4만 |
|---|
| 2026.05.20 | ₩94,311 | ₩95,124 | ₩93,284 | ₩95,044 | +0.78% | 403.2만 |
|---|
| 2026.05.19 | ₩94,564 | ₩95,618 | ₩92,984 | ₩94,604 | +0.04% | 412.3만 |
|---|
| 2026.05.18 | ₩94,884 | ₩95,719 | ₩94,364 | ₩94,858 | -0.03% | 418만 |
|---|
| 2026.05.15 | ₩96,658 | ₩97,218 | ₩94,217 | ₩94,698 | -2.03% | 376.8만 |
|---|
| 2026.05.14 | ₩98,098 | ₩98,578 | ₩97,138 | ₩97,431 | -0.68% | 238.5만 |
|---|
| 2026.05.13 | ₩98,018 | ₩98,818 | ₩96,698 | ₩97,671 | -0.35% | 320.9만 |
|---|
| 2026.05.12 | ₩99,672 | ₩99,972 | ₩97,498 | ₩98,818 | -0.86% | 477.4만 |
|---|
| 2026.05.11 | ₩99,592 | ₩99,952 | ₩98,312 | ₩98,685 | -0.91% | 405.3만 |
|---|
| 2026.05.08 | ₩103,419 | ₩103,799 | ₩99,512 | ₩99,778 | -3.52% | 874.8만 |
|---|
| 2026.05.07 | ₩102,459 | ₩104,959 | ₩102,352 | ₩103,312 | +0.83% | 551.9만 |
|---|
| 2026.05.06 | ₩102,432 | ₩103,606 | ₩101,419 | ₩102,299 | -0.13% | 386.9만 |
|---|
| 2026.05.05 | ₩101,472 | ₩102,259 | ₩100,525 | ₩100,845 | -0.62% | 464.1만 |
|---|
| 2026.05.04 | ₩101,912 | ₩102,979 | ₩100,592 | ₩101,192 | -0.71% | 281.9만 |
|---|
| 2026.05.01 | ₩104,153 | ₩104,983 | ₩102,672 | ₩102,792 | -1.31% | 216.9만 |
|---|
| 2026.04.30 | ₩101,912 | ₩104,013 | ₩101,219 | ₩103,859 | +1.91% | 372.1만 |
|---|
| 2026.04.29 | ₩102,739 | ₩103,179 | ₩100,832 | ₩102,152 | -0.57% | 350.5만 |
|---|
| 2026.04.28 | ₩104,219 | ₩104,930 | ₩103,086 | ₩103,166 | -1.01% | 393.1만 |
|---|
| 2026.04.27 | ₩104,033 | ₩105,620 | ₩103,086 | ₩103,326 | -0.68% | 486.6만 |
|---|
| 2026.04.24 | ₩105,379 | ₩106,380 | ₩103,539 | ₩103,953 | -1.35% | 350.7만 |
|---|
| 2026.04.23 | ₩104,086 | ₩108,107 | ₩103,893 | ₩106,006 | +1.84% | 522.1만 |
|---|
| 2026.04.22 | ₩105,806 | ₩106,006 | ₩101,685 | ₩103,859 | -1.84% | 718.7만 |
|---|
| 2026.04.21 | ₩107,500 | ₩107,953 | ₩105,026 | ₩105,179 | -2.16% | 399.1만 |
|---|
| 2026.04.20 | ₩108,113 | ₩108,860 | ₩107,393 | ₩107,660 | -0.42% | 303.5만 |
|---|
| 2026.04.17 | ₩107,647 | ₩110,207 | ₩107,433 | ₩108,593 | +0.88% | 352만 |
|---|
| 2026.04.16 | ₩107,927 | ₩109,007 | ₩107,309 | ₩107,607 | -0.30% | 217.8만 |
|---|
| 2026.04.15 | ₩108,433 | ₩109,020 | ₩107,300 | ₩108,020 | -0.38% | 372만 |
|---|
| 2026.04.14 | ₩108,793 | ₩109,554 | ₩108,340 | ₩109,220 | +0.39% | 259.9만 |
|---|
| 2026.04.13 | ₩106,886 | ₩109,047 | ₩106,493 | ₩109,047 | +2.02% | 236만 |
|---|
| 2026.04.10 | ₩108,593 | ₩108,807 | ₩105,740 | ₩106,620 | -1.82% | 251.2만 |
|---|
| 2026.04.09 | ₩105,726 | ₩108,460 | ₩105,606 | ₩108,353 | +2.48% | 285.1만 |
|---|
| 2026.04.08 | ₩104,273 | ₩106,640 | ₩104,273 | ₩106,086 | +1.74% | 325.6만 |
|---|
| 2026.04.07 | ₩103,979 | ₩104,613 | ₩103,232 | ₩103,793 | -0.18% | 185.2만 |
|---|
| 2026.04.06 | ₩103,019 | ₩104,366 | ₩103,019 | ₩104,166 | +1.11% | 167.6만 |
|---|
| 2026.04.02 | ₩102,646 | ₩104,493 | ₩102,126 | ₩103,833 | +1.16% | 224만 |
|---|
| 2026.04.01 | ₩101,926 | ₩103,686 | ₩101,605 | ₩103,286 | +1.33% | 243.2만 |
|---|
| 2026.03.31 | ₩102,632 | ₩103,346 | ₩100,905 | ₩102,792 | +0.16% | 448.8만 |
|---|
| 2026.03.30 | ₩101,432 | ₩102,679 | ₩100,379 | ₩101,792 | +0.35% | 303만 |
|---|
| 2026.03.27 | ₩103,232 | ₩103,419 | ₩101,219 | ₩101,285 | -1.89% | 407.4만 |
|---|
| 2026.03.26 | ₩104,606 | ₩105,966 | ₩103,072 | ₩103,272 | -1.27% | 323.1만 |
|---|
| 2026.03.25 | ₩105,566 | ₩105,860 | ₩103,673 | ₩104,953 | -0.58% | 370.8만 |
|---|
| 2026.03.24 | ₩104,326 | ₩105,406 | ₩103,753 | ₩104,006 | -0.31% | 409만 |
|---|
| 2026.03.23 | ₩107,993 | ₩108,460 | ₩105,379 | ₩105,406 | -2.40% | 336.7만 |
|---|
| 2026.03.20 | ₩106,993 | ₩108,187 | ₩105,099 | ₩106,073 | -0.86% | 839.4만 |
|---|
| 2026.03.19 | ₩104,726 | ₩108,167 | ₩104,726 | ₩106,993 | +2.16% | 860.9만 |
|---|
| 2026.03.18 | ₩111,341 | ₩111,541 | ₩104,346 | ₩104,726 | -5.94% | 590.6만 |
|---|
| 2026.03.17 | ₩112,101 | ₩112,748 | ₩110,700 | ₩112,207 | +0.10% | 337.2만 |
|---|
| 2026.03.16 | ₩111,341 | ₩112,381 | ₩110,594 | ₩111,501 | +0.14% | 286.6만 |
|---|
| 2026.03.13 | ₩110,981 | ₩111,914 | ₩110,460 | ₩110,941 | -0.04% | 307.8만 |
|---|
| 2026.03.12 | ₩112,314 | ₩112,421 | ₩109,980 | ₩110,194 | -1.89% | 435만 |
|---|
| 2026.03.11 | ₩114,581 | ₩115,195 | ₩111,247 | ₩112,821 | -1.54% | 370.4만 |
|---|
| 2026.03.10 | ₩116,342 | ₩116,782 | ₩114,768 | ₩114,808 | -1.32% | 273.1만 |
|---|
| 2026.03.09 | ₩117,448 | ₩118,282 | ₩115,301 | ₩116,782 | -0.57% | 396.5만 |
|---|
| 2026.03.06 | ₩120,102 | ₩120,649 | ₩117,982 | ₩118,982 | -0.93% | 272만 |
|---|
| 2026.03.05 | ₩120,622 | ₩121,422 | ₩120,149 | ₩120,876 | +0.21% | 301만 |
|---|
| 2026.03.04 | ₩122,983 | ₩123,023 | ₩121,496 | ₩121,556 | -1.16% | 219.7만 |
|---|
| 2026.03.03 | ₩124,690 | ₩124,836 | ₩121,983 | ₩123,209 | -1.19% | 376.9만 |
|---|
| 2026.03.02 | ₩121,836 | ₩125,623 | ₩121,609 | ₩124,850 | +2.47% | 500.1만 |
|---|
| 2026.02.27 | ₩121,409 | ₩123,436 | ₩120,782 | ₩123,436 | +1.67% | 396.7만 |
|---|
| 2026.02.26 | ₩120,036 | ₩122,623 | ₩119,473 | ₩121,969 | +1.61% | 419.1만 |
|---|
| 2026.02.25 | ₩119,969 | ₩120,276 | ₩118,122 | ₩119,262 | -0.59% | 302.2만 |
|---|
| 2026.02.24 | ₩120,929 | ₩121,196 | ₩119,649 | ₩119,902 | -0.85% | 325.6만 |
|---|
| 2026.02.23 | ₩124,263 | ₩124,636 | ₩120,556 | ₩120,756 | -2.82% | 530.4만 |
|---|
| 2026.02.20 | ₩124,423 | ₩126,110 | ₩123,023 | ₩123,583 | -0.68% | 429.2만 |
|---|
| 2026.02.19 | ₩123,156 | ₩124,583 | ₩122,849 | ₩124,076 | +0.75% | 383.4만 |
|---|
| 2026.02.18 | ₩122,663 | ₩123,743 | ₩120,756 | ₩123,716 | +0.86% | 327.1만 |
|---|
| 2026.02.17 | ₩121,649 | ₩123,903 | ₩121,649 | ₩123,276 | +1.34% | 441.6만 |
|---|
| 2026.02.13 | ₩121,569 | ₩123,716 | ₩119,315 | ₩119,795 | -1.46% | 647.2만 |
|---|
| 2026.02.12 | ₩119,996 | ₩124,796 | ₩119,809 | ₩122,356 | +1.97% | 656.8만 |
|---|
| 2026.02.11 | ₩119,755 | ₩120,782 | ₩119,082 | ₩119,249 | -0.42% | 320.4만 |
|---|
| 2026.02.10 | ₩119,195 | ₩121,169 | ₩119,169 | ₩120,102 | +0.76% | 312.4만 |
|---|
| 2026.02.09 | ₩119,702 | ₩120,942 | ₩119,007 | ₩119,089 | -0.51% | 291.6만 |
|---|
| 2026.02.06 | ₩122,343 | ₩122,756 | ₩119,409 | ₩119,822 | -2.06% | 472.4만 |
|---|
| 2026.02.05 | ₩120,502 | ₩122,263 | ₩119,635 | ₩121,676 | +0.97% | 482.2만 |
|---|
| 2026.02.04 | ₩116,995 | ₩120,622 | ₩116,682 | ₩120,516 | +3.01% | 550.8만 |
|---|
| 2026.02.03 | ₩114,301 | ₩116,688 | ₩113,728 | ₩116,235 | +1.69% | 425.3만 |
|---|
| 2026.02.02 | ₩113,914 | ₩115,835 | ₩113,768 | ₩114,888 | +0.85% | 407.2만 |
|---|
| 2026.01.30 | ₩115,301 | ₩116,688 | ₩112,181 | ₩113,914 | -1.20% | 582.5만 |
|---|
| 2026.01.29 | ₩117,542 | ₩118,609 | ₩114,821 | ₩116,235 | -1.11% | 570.7만 |
|---|
| 2026.01.28 | ₩113,141 | ₩118,515 | ₩112,025 | ₩118,155 | +4.43% | 682.1만 |
|---|
| 2026.01.27 | ₩121,022 | ₩121,863 | ₩120,669 | ₩120,756 | -0.22% | 406.6만 |
|---|
| 2026.01.26 | ₩121,622 | ₩122,223 | ₩119,909 | ₩120,796 | -0.68% | 447.4만 |
|---|
| 2026.01.23 | ₩120,222 | ₩121,382 | ₩118,955 | ₩121,329 | +0.92% | 286.8만 |
|---|
| 2026.01.22 | ₩119,822 | ₩120,542 | ₩118,902 | ₩120,382 | +0.47% | 335.7만 |
|---|
| 2026.01.21 | ₩118,409 | ₩119,889 | ₩117,808 | ₩119,329 | +0.78% | 285.1만 |
|---|
| 2026.01.20 | ₩120,022 | ₩120,489 | ₩116,782 | ₩117,542 | -2.07% | 501.3만 |
|---|
| 2026.01.16 | ₩120,049 | ₩121,863 | ₩119,702 | ₩120,236 | +0.16% | 344.7만 |
|---|
| 2026.01.15 | ₩120,342 | ₩120,689 | ₩119,609 | ₩120,489 | +0.12% | 208.2만 |
|---|
| 2026.01.14 | ₩119,529 | ₩120,682 | ₩118,982 | ₩119,956 | +0.36% | 271.1만 |
|---|
| 2026.01.13 | ₩119,795 | ₩120,162 | ₩118,515 | ₩119,729 | -0.06% | 270.2만 |
|---|
| 2026.01.12 | ₩119,555 | ₩120,242 | ₩118,942 | ₩119,342 | -0.18% | 246.2만 |
|---|
| 2026.01.09 | ₩120,556 | ₩121,282 | ₩120,036 | ₩120,382 | -0.14% | 202.1만 |
|---|
| 2026.01.08 | ₩118,062 | ₩120,862 | ₩117,955 | ₩120,542 | +2.10% | 243.7만 |
|---|
| 2026.01.07 | ₩120,476 | ₩121,029 | ₩117,755 | ₩117,915 | -2.13% | 230.8만 |
|---|
| 2026.01.06 | ₩118,595 | ₩120,416 | ₩118,329 | ₩119,876 | +1.08% | 210.7만 |
|---|
| 2026.01.05 | ₩116,982 | ₩119,102 | ₩116,808 | ₩118,929 | +1.66% | 326.4만 |
|---|
| 2026.01.02 | ₩116,315 | ₩118,035 | ₩115,781 | ₩117,808 | +1.28% | 200.2만 |
|---|
| 2025.12.31 | ₩117,342 | ₩117,368 | ₩116,462 | ₩116,488 | -0.73% | 169.7만 |
|---|
| 2025.12.30 | ₩117,222 | ₩117,875 | ₩116,902 | ₩117,368 | +0.13% | 179.6만 |
|---|
| 2025.12.29 | ₩116,942 | ₩117,355 | ₩116,368 | ₩117,288 | +0.30% | 171.8만 |
|---|
| 2025.12.26 | ₩117,248 | ₩117,502 | ₩116,582 | ₩116,848 | -0.34% | 98.7만 |
|---|
| 2025.12.24 | ₩116,955 | ₩117,562 | ₩114,981 | ₩117,222 | +0.23% | 68.8만 |
|---|
| 2025.12.23 | ₩116,742 | ₩117,275 | ₩116,181 | ₩117,128 | +0.33% | 192.7만 |
|---|
| 2025.12.22 | ₩115,941 | ₩116,595 | ₩115,541 | ₩116,342 | +0.35% | 249.6만 |
|---|
| 2025.12.19 | ₩116,128 | ₩116,528 | ₩115,675 | ₩116,101 | -0.02% | 696.4만 |
|---|
| 2025.12.18 | ₩117,782 | ₩119,218 | ₩116,088 | ₩116,488 | -1.10% | 343만 |
|---|
| 2025.12.17 | ₩117,302 | ₩119,302 | ₩117,235 | ₩118,689 | +1.18% | 437.4만 |
|---|
| 2025.12.16 | ₩118,662 | ₩118,702 | ₩116,662 | ₩117,302 | -1.15% | 368.2만 |
|---|
| 2025.12.15 | ₩117,888 | ₩118,555 | ₩117,302 | ₩118,115 | +0.19% | 280.5만 |
|---|
| 2025.12.12 | ₩117,355 | ₩118,709 | ₩117,228 | ₩117,542 | +0.16% | 206.2만 |
|---|
| 2025.12.11 | ₩117,155 | ₩118,089 | ₩116,542 | ₩116,995 | -0.14% | 277.4만 |
|---|
| 2025.12.10 | ₩116,141 | ₩118,022 | ₩116,075 | ₩117,155 | +0.87% | 288.8만 |
|---|
| 2025.12.09 | ₩115,355 | ₩116,848 | ₩115,355 | ₩116,141 | +0.68% | 250.8만 |
|---|
| 2025.12.08 | ₩115,435 | ₩115,435 | ₩114,448 | ₩114,848 | -0.51% | 229.8만 |
|---|
| 2025.12.05 | ₩115,701 | ₩116,302 | ₩114,728 | ₩115,288 | -0.36% | 266.2만 |
|---|
| 2025.12.04 | ₩115,701 | ₩116,181 | ₩115,421 | ₩115,901 | +0.17% | 229.4만 |
|---|
| 2025.12.03 | ₩116,702 | ₩117,395 | ₩115,621 | ₩115,941 | -0.65% | 219만 |
|---|
| 2025.12.02 | ₩117,848 | ₩118,008 | ₩115,935 | ₩116,342 | -1.28% | 218.6만 |
|---|
| 2025.12.01 | ₩117,568 | ₩118,829 | ₩117,502 | ₩117,555 | -0.01% | 207.1만 |
|---|
| 2025.11.28 | ₩118,062 | ₩118,902 | ₩117,808 | ₩118,489 | +0.36% | 94.1만 |
|---|
| 2025.11.26 | ₩118,075 | ₩118,769 | ₩117,715 | ₩118,115 | +0.03% | 168.3만 |
|---|
| 2025.11.25 | ₩116,648 | ₩118,222 | ₩116,288 | ₩117,942 | +1.11% | 226.4만 |
|---|
| 2025.11.24 | ₩117,422 | ₩117,528 | ₩115,528 | ₩115,968 | -1.24% | 505.8만 |
|---|
| 2025.11.21 | ₩116,181 | ₩117,928 | ₩115,459 | ₩117,435 | +1.08% | 272.3만 |
|---|
| 2025.11.20 | ₩116,068 | ₩116,702 | ₩115,221 | ₩115,835 | -0.20% | 216만 |
|---|
| 2025.11.19 | ₩117,022 | ₩117,022 | ₩114,908 | ₩115,461 | -1.33% | 242.5만 |
|---|
| 2025.11.18 | ₩117,468 | ₩117,955 | ₩116,528 | ₩116,955 | -0.44% | 336.1만 |
|---|
| 2025.11.17 | ₩117,995 | ₩118,569 | ₩116,948 | ₩117,448 | -0.46% | 255.7만 |
|---|
| 2025.11.14 | ₩120,836 | ₩121,209 | ₩118,342 | ₩118,382 | -2.03% | 190.2만 |
|---|
| 2025.11.13 | ₩121,356 | ₩121,889 | ₩120,676 | ₩120,809 | -0.45% | 198.5만 |
|---|
| 2025.11.12 | ₩121,169 | ₩122,689 | ₩120,876 | ₩121,329 | +0.13% | 242.9만 |
|---|
| 2025.11.11 | ₩120,996 | ₩121,342 | ₩119,902 | ₩120,449 | -0.45% | 184.5만 |
|---|
| 2025.11.10 | ₩120,956 | ₩120,996 | ₩120,036 | ₩120,369 | -0.49% | 202.2만 |
|---|
| 2025.11.07 | ₩121,329 | ₩121,729 | ₩120,582 | ₩121,382 | +0.04% | 188.3만 |
|---|
| 2025.11.06 | ₩121,542 | ₩122,343 | ₩121,089 | ₩121,556 | +0.01% | 244.5만 |
|---|
| 2025.11.05 | ₩121,062 | ₩122,589 | ₩120,762 | ₩121,676 | +0.51% | 174.1만 |
|---|
| 2025.11.04 | ₩120,476 | ₩120,982 | ₩119,889 | ₩120,956 | +0.40% | 231.9만 |
|---|
| 2025.11.03 | ₩123,156 | ₩123,236 | ₩120,116 | ₩120,249 | -2.36% | 293.4만 |
|---|
| 2025.10.31 | ₩122,409 | ₩123,996 | ₩121,903 | ₩123,703 | +1.06% | 230.3만 |
|---|
| 2025.10.30 | ₩123,423 | ₩125,130 | ₩122,943 | ₩123,343 | -0.06% | 242.2만 |
|---|
| 2025.10.29 | ₩125,410 | ₩125,434 | ₩121,202 | ₩124,530 | -0.70% | 392.1만 |
|---|
| 2025.10.28 | ₩122,169 | ₩123,309 | ₩121,576 | ₩121,756 | -0.34% | 321.8만 |
|---|
| 2025.10.27 | ₩122,449 | ₩123,343 | ₩122,103 | ₩122,756 | +0.25% | 282.2만 |
|---|
| 2025.10.24 | ₩124,250 | ₩124,250 | ₩122,489 | ₩122,623 | -1.31% | 172.2만 |
|---|
| 2025.10.23 | ₩122,236 | ₩124,410 | ₩122,076 | ₩123,983 | +1.43% | 255만 |
|---|
| 2025.10.22 | ₩123,143 | ₩123,770 | ₩121,809 | ₩121,916 | -1.00% | 200.9만 |
|---|
| 2025.10.21 | ₩121,302 | ₩123,703 | ₩121,142 | ₩123,623 | +1.91% | 171.4만 |
|---|
| 2025.10.20 | ₩121,889 | ₩122,636 | ₩121,422 | ₩122,036 | +0.12% | 161.5만 |
|---|
| 2025.10.17 | ₩121,156 | ₩122,023 | ₩120,969 | ₩121,743 | +0.48% | 143.6만 |
|---|
| 2025.10.16 | ₩122,209 | ₩122,209 | ₩120,536 | ₩120,916 | -1.06% | 156.4만 |
|---|
| 2025.10.15 | ₩121,329 | ₩122,956 | ₩120,742 | ₩121,983 | +0.54% | 239.8만 |
|---|
| 2025.10.14 | ₩118,795 | ₩121,236 | ₩118,289 | ₩121,116 | +1.95% | 221.1만 |
|---|
| 2025.10.13 | ₩119,009 | ₩120,116 | ₩118,515 | ₩118,929 | -0.07% | 174.7만 |
|---|
| 2025.10.10 | ₩120,222 | ₩120,582 | ₩118,802 | ₩119,302 | -0.77% | 172.3만 |
|---|