시장 데이터를 불러오는 중
전체 종목
오터 테일 과거 주가
Otter Tail Corporation - Common Stock · OTTR · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Otter Tail Corporation - Common Stock · OTTR · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩117,679 | ₩117,799 | ₩116,465 | ₩116,679 | -0.85% | 13.1만 |
| 2026.10.08 | ₩117,546 | ₩118,346 | ₩115,811 | ₩117,839 | +0.25% | 20.2만 |
| 2026.10.07 | ₩118,506 | ₩119,000 | ₩117,359 | ₩117,492 | -0.86% | 23만 |
| 2026.10.06 | ₩118,693 | ₩119,147 | ₩117,025 | ₩119,000 | +0.26% | 23.6만 |
| 2026.10.05 | ₩118,480 | ₩119,040 | ₩117,439 | ₩117,959 | -0.44% | 42.8만 |
| 2026.10.02 | ₩119,373 | ₩120,801 | ₩118,079 | ₩118,560 | -0.68% | 33.5만 |
| 2026.10.01 | ₩117,372 | ₩118,453 | ₩116,132 | ₩118,013 | +0.55% | 16.7만 |
| 2026.09.30 | ₩119,920 | ₩119,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,452 |
| -2.06% |
| 21.7만 |
| 2026.09.29 | ₩117,786 | ₩119,387 | ₩117,786 | ₩118,933 | +0.97% | 13.1만 |
|---|
| 2026.09.28 | ₩119,547 | ₩119,640 | ₩117,306 | ₩118,079 | -1.23% | 20.8만 |
|---|
| 2026.09.25 | ₩117,479 | ₩119,520 | ₩116,639 | ₩119,187 | +1.45% | 20.3만 |
|---|
| 2026.09.24 | ₩119,427 | ₩119,427 | ₩116,799 | ₩117,746 | -1.41% | 23.7만 |
|---|
| 2026.09.23 | ₩120,334 | ₩120,361 | ₩117,466 | ₩118,933 | -1.16% | 17.8만 |
|---|
| 2026.09.22 | ₩117,879 | ₩120,801 | ₩117,506 | ₩120,374 | +2.12% | 21.4만 |
|---|
| 2026.09.21 | ₩116,625 | ₩118,680 | ₩116,345 | ₩117,572 | +0.81% | 23.1만 |
|---|
| 2026.09.18 | ₩117,439 | ₩117,506 | ₩115,945 | ₩116,625 | -0.69% | 104.6만 |
|---|
| 2026.09.17 | ₩119,253 | ₩119,934 | ₩117,919 | ₩118,133 | -0.94% | 33.9만 |
|---|
| 2026.09.16 | ₩118,386 | ₩119,187 | ₩117,359 | ₩118,773 | +0.33% | 27.6만 |
|---|
| 2026.09.15 | ₩117,653 | ₩117,839 | ₩115,585 | ₩117,693 | +0.03% | 25만 |
|---|
| 2026.09.14 | ₩117,332 | ₩118,306 | ₩116,719 | ₩116,879 | -0.39% | 20만 |
|---|
| 2026.09.11 | ₩118,373 | ₩118,533 | ₩116,945 | ₩117,479 | -0.76% | 16.6만 |
|---|
| 2026.09.10 | ₩119,627 | ₩122,415 | ₩117,146 | ₩117,306 | -1.94% | 15.2만 |
|---|
| 2026.09.09 | ₩120,254 | ₩121,134 | ₩118,280 | ₩119,494 | -0.63% | 21.8만 |
|---|
| 2026.09.08 | ₩119,694 | ₩121,028 | ₩118,960 | ₩120,254 | +0.47% | 18.2만 |
|---|
| 2026.09.04 | ₩118,146 | ₩120,347 | ₩118,146 | ₩119,787 | +1.39% | 17만 |
|---|
| 2026.09.03 | ₩118,840 | ₩119,534 | ₩117,999 | ₩119,093 | +0.21% | 22.6만 |
|---|
| 2026.09.02 | ₩119,520 | ₩119,600 | ₩118,386 | ₩118,573 | -0.79% | 26.9만 |
|---|
| 2026.09.01 | ₩120,641 | ₩120,868 | ₩119,027 | ₩119,520 | -0.93% | 27.1만 |
|---|
| 2026.08.31 | ₩121,134 | ₩121,828 | ₩120,201 | ₩120,694 | -0.36% | 21.1만 |
|---|
| 2026.08.28 | ₩123,149 | ₩123,496 | ₩120,748 | ₩121,188 | -1.59% | 16.5만 |
|---|
| 2026.08.27 | ₩122,989 | ₩123,202 | ₩121,335 | ₩122,308 | -0.55% | 16.5만 |
|---|
| 2026.08.26 | ₩122,215 | ₩123,776 | ₩121,495 | ₩123,176 | +0.79% | 19만 |
|---|
| 2026.08.25 | ₩123,122 | ₩123,629 | ₩121,481 | ₩121,842 | -1.04% | 19.1만 |
|---|
| 2026.08.24 | ₩121,615 | ₩123,029 | ₩121,241 | ₩122,802 | +0.98% | 16만 |
|---|
| 2026.08.21 | ₩123,296 | ₩123,296 | ₩120,881 | ₩121,215 | -1.69% | 15만 |
|---|
| 2026.08.20 | ₩122,549 | ₩124,149 | ₩122,228 | ₩122,789 | +0.20% | 17.5만 |
|---|
| 2026.08.19 | ₩123,069 | ₩123,536 | ₩122,228 | ₩123,189 | +0.10% | 18.2만 |
|---|
| 2026.08.18 | ₩124,190 | ₩125,110 | ₩121,575 | ₩121,695 | -2.01% | 19.6만 |
|---|
| 2026.08.17 | ₩123,896 | ₩124,176 | ₩122,642 | ₩123,576 | -0.26% | 22만 |
|---|
| 2026.08.14 | ₩123,256 | ₩124,390 | ₩122,962 | ₩123,896 | +0.52% | 14.6만 |
|---|
| 2026.08.13 | ₩123,149 | ₩124,790 | ₩122,829 | ₩123,896 | +0.61% | 21.7만 |
|---|
| 2026.08.12 | ₩126,057 | ₩126,057 | ₩122,829 | ₩122,922 | -2.49% | 17.8만 |
|---|
| 2026.08.11 | ₩123,282 | ₩126,858 | ₩123,282 | ₩125,777 | +2.02% | 22.7만 |
|---|
| 2026.08.10 | ₩124,096 | ₩124,830 | ₩122,509 | ₩123,229 | -0.70% | 31.5만 |
|---|
| 2026.08.07 | ₩124,083 | ₩125,363 | ₩123,643 | ₩125,123 | +0.84% | 16.4만 |
|---|
| 2026.08.06 | ₩125,497 | ₩126,591 | ₩123,349 | ₩124,136 | -1.08% | 20만 |
|---|
| 2026.08.05 | ₩124,043 | ₩124,363 | ₩121,495 | ₩123,936 | -0.09% | 27.3만 |
|---|
| 2026.08.04 | ₩117,693 | ₩126,031 | ₩112,063 | ₩123,829 | +5.21% | 65.5만 |
|---|
| 2026.08.03 | ₩118,119 | ₩122,348 | ₩118,119 | ₩120,281 | +1.83% | 50.1만 |
|---|
| 2026.07.31 | ₩119,000 | ₩119,814 | ₩117,733 | ₩117,959 | -0.87% | 20만 |
|---|
| 2026.07.30 | ₩121,975 | ₩121,975 | ₩119,267 | ₩119,267 | -2.22% | 11만 |
|---|
| 2026.07.29 | ₩125,137 | ₩125,310 | ₩120,628 | ₩121,094 | -3.23% | 19.9만 |
|---|
| 2026.07.28 | ₩124,003 | ₩125,804 | ₩123,696 | ₩124,857 | +0.69% | 18.3만 |
|---|
| 2026.07.27 | ₩123,309 | ₩123,322 | ₩121,655 | ₩122,829 | -0.39% | 14.7만 |
|---|
| 2026.07.24 | ₩123,829 | ₩124,376 | ₩122,975 | ₩123,189 | -0.52% | 16.4만 |
|---|
| 2026.07.23 | ₩122,735 | ₩124,203 | ₩121,882 | ₩123,016 | +0.23% | 16.6만 |
|---|
| 2026.07.22 | ₩121,748 | ₩123,896 | ₩121,495 | ₩123,749 | +1.64% | 15.1만 |
|---|
| 2026.07.21 | ₩121,321 | ₩121,415 | ₩120,267 | ₩120,828 | -0.41% | 18.3만 |
|---|
| 2026.07.20 | ₩124,096 | ₩124,736 | ₩120,988 | ₩121,828 | -1.83% | 23만 |
|---|
| 2026.07.17 | ₩124,149 | ₩126,738 | ₩122,535 | ₩123,843 | -0.25% | 58.3만 |
|---|
| 2026.07.16 | ₩120,748 | ₩124,496 | ₩120,067 | ₩124,416 | +3.04% | 36.9만 |
|---|
| 2026.07.15 | ₩120,828 | ₩124,363 | ₩120,161 | ₩120,307 | -0.43% | 34.1만 |
|---|
| 2026.07.14 | ₩119,880 | ₩121,922 | ₩118,586 | ₩120,187 | +0.26% | 29.6만 |
|---|
| 2026.07.13 | ₩118,680 | ₩119,560 | ₩118,226 | ₩118,813 | +0.11% | 18.7만 |
|---|
| 2026.07.10 | ₩117,199 | ₩119,200 | ₩117,199 | ₩118,680 | +1.26% | 13.3만 |
|---|
| 2026.07.09 | ₩119,494 | ₩119,774 | ₩117,132 | ₩117,199 | -1.92% | 21.4만 |
|---|
| 2026.07.08 | ₩121,348 | ₩121,655 | ₩119,427 | ₩119,494 | -1.53% | 15.4만 |
|---|
| 2026.07.07 | ₩121,655 | ₩123,536 | ₩121,028 | ₩121,201 | -0.37% | 20.5만 |
|---|
| 2026.07.06 | ₩121,842 | ₩122,562 | ₩119,707 | ₩120,721 | -0.92% | 16.9만 |
|---|
| 2026.07.02 | ₩119,614 | ₩122,215 | ₩119,080 | ₩121,922 | +1.93% | 20.6만 |
|---|
| 2026.07.01 | ₩119,213 | ₩120,374 | ₩117,946 | ₩119,614 | +0.34% | 27.9만 |
|---|
| 2026.06.30 | ₩118,560 | ₩120,521 | ₩118,039 | ₩120,041 | +1.25% | 24.1만 |
|---|
| 2026.06.29 | ₩119,974 | ₩120,254 | ₩117,719 | ₩118,560 | -1.18% | 26.5만 |
|---|
| 2026.06.26 | ₩120,694 | ₩121,615 | ₩119,814 | ₩120,908 | +0.18% | 101.6만 |
|---|
| 2026.06.25 | ₩118,480 | ₩120,307 | ₩118,093 | ₩120,134 | +1.40% | 16.6만 |
|---|
| 2026.06.24 | ₩117,572 | ₩119,160 | ₩116,839 | ₩118,493 | +0.78% | 26.5만 |
|---|
| 2026.06.23 | ₩117,866 | ₩119,454 | ₩117,466 | ₩117,572 | -0.25% | 20.6만 |
|---|
| 2026.06.22 | ₩116,065 | ₩118,400 | ₩116,065 | ₩117,679 | +1.39% | 39만 |
|---|
| 2026.06.18 | ₩115,985 | ₩117,706 | ₩115,465 | ₩116,732 | +0.64% | 58.7만 |
|---|
| 2026.06.17 | ₩117,973 | ₩118,733 | ₩114,077 | ₩115,705 | -1.92% | 23.1만 |
|---|
| 2026.06.16 | ₩118,600 | ₩120,561 | ₩118,146 | ₩118,893 | +0.25% | 16.8만 |
|---|
| 2026.06.15 | ₩118,506 | ₩119,747 | ₩118,026 | ₩118,413 | -0.08% | 20.1만 |
|---|
| 2026.06.12 | ₩118,520 | ₩120,801 | ₩118,520 | ₩119,520 | +0.84% | 14.7만 |
|---|
| 2026.06.11 | ₩120,547 | ₩121,388 | ₩117,973 | ₩118,079 | -2.05% | 25.2만 |
|---|
| 2026.06.10 | ₩119,987 | ₩121,988 | ₩119,427 | ₩119,534 | -0.38% | 33.4만 |
|---|
| 2026.06.09 | ₩117,626 | ₩119,960 | ₩117,626 | ₩119,040 | +1.20% | 29만 |
|---|
| 2026.06.08 | ₩115,758 | ₩117,599 | ₩115,465 | ₩117,279 | +1.31% | 17.1만 |
|---|
| 2026.06.05 | ₩115,745 | ₩117,079 | ₩115,598 | ₩115,758 | +0.01% | 15.4만 |
|---|
| 2026.06.04 | ₩115,611 | ₩116,412 | ₩114,517 | ₩115,358 | -0.22% | 13.6만 |
|---|
| 2026.06.03 | ₩114,531 | ₩116,225 | ₩113,504 | ₩114,424 | -0.09% | 35.8만 |
|---|
| 2026.06.02 | ₩111,529 | ₩114,971 | ₩111,529 | ₩114,464 | +2.63% | 30.3만 |
|---|
| 2026.06.01 | ₩114,357 | ₩114,517 | ₩110,382 | ₩111,556 | -2.45% | 30.8만 |
|---|
| 2026.05.29 | ₩116,479 | ₩116,959 | ₩115,318 | ₩115,611 | -0.74% | 33만 |
|---|
| 2026.05.28 | ₩116,959 | ₩117,572 | ₩116,265 | ₩116,452 | -0.43% | 16.9만 |
|---|
| 2026.05.27 | ₩117,799 | ₩118,426 | ₩116,198 | ₩117,466 | -0.28% | 15.4만 |
|---|
| 2026.05.26 | ₩117,119 | ₩118,360 | ₩116,545 | ₩117,799 | +0.58% | 20.3만 |
|---|
| 2026.05.22 | ₩115,865 | ₩116,945 | ₩115,211 | ₩116,532 | +0.58% | 18.7만 |
|---|
| 2026.05.21 | ₩114,584 | ₩115,892 | ₩113,717 | ₩115,625 | +0.91% | 15.9만 |
|---|
| 2026.05.20 | ₩115,598 | ₩116,185 | ₩114,998 | ₩115,251 | -0.30% | 21.5만 |
|---|
| 2026.05.19 | ₩117,039 | ₩117,039 | ₩114,744 | ₩115,598 | -1.23% | 24.4만 |
|---|
| 2026.05.18 | ₩117,159 | ₩119,240 | ₩116,385 | ₩117,479 | +0.27% | 30.2만 |
|---|
| 2026.05.15 | ₩119,293 | ₩119,320 | ₩116,479 | ₩117,132 | -1.81% | 25만 |
|---|
| 2026.05.14 | ₩119,720 | ₩121,174 | ₩119,667 | ₩120,307 | +0.49% | 20만 |
|---|
| 2026.05.13 | ₩119,240 | ₩119,427 | ₩116,238 | ₩119,173 | -0.06% | 32.3만 |
|---|
| 2026.05.12 | ₩117,786 | ₩119,787 | ₩117,025 | ₩119,667 | +1.60% | 27.2만 |
|---|
| 2026.05.11 | ₩117,839 | ₩118,773 | ₩117,226 | ₩117,786 | -0.05% | 34.1만 |
|---|
| 2026.05.08 | ₩117,546 | ₩117,839 | ₩115,331 | ₩117,439 | -0.09% | 19.3만 |
|---|
| 2026.05.07 | ₩118,746 | ₩118,746 | ₩115,905 | ₩117,186 | -1.31% | 31.9만 |
|---|
| 2026.05.06 | ₩117,199 | ₩118,733 | ₩113,890 | ₩118,586 | +1.18% | 28.7만 |
|---|
| 2026.05.05 | ₩121,001 | ₩121,455 | ₩117,119 | ₩118,386 | -2.16% | 34.9만 |
|---|
| 2026.05.04 | ₩120,454 | ₩122,148 | ₩119,414 | ₩120,854 | +0.33% | 34.4만 |
|---|
| 2026.05.01 | ₩119,120 | ₩122,282 | ₩118,293 | ₩121,108 | +1.67% | 30.2만 |
|---|
| 2026.04.30 | ₩117,399 | ₩119,480 | ₩117,025 | ₩119,053 | +1.41% | 20만 |
|---|
| 2026.04.29 | ₩118,853 | ₩119,053 | ₩117,172 | ₩117,612 | -1.04% | 13.3만 |
|---|
| 2026.04.28 | ₩119,107 | ₩119,707 | ₩118,520 | ₩119,280 | +0.15% | 11.3만 |
|---|
| 2026.04.27 | ₩117,893 | ₩120,054 | ₩116,825 | ₩118,706 | +0.69% | 26.2만 |
|---|
| 2026.04.24 | ₩117,813 | ₩117,893 | ₩116,705 | ₩117,599 | -0.18% | 58.1만 |
|---|
| 2026.04.23 | ₩116,719 | ₩118,280 | ₩116,292 | ₩118,133 | +1.21% | 28.2만 |
|---|
| 2026.04.22 | ₩116,919 | ₩117,519 | ₩115,491 | ₩115,958 | -0.82% | 21.8만 |
|---|
| 2026.04.21 | ₩116,492 | ₩116,719 | ₩114,211 | ₩116,358 | -0.11% | 30.2만 |
|---|
| 2026.04.20 | ₩117,079 | ₩118,400 | ₩116,105 | ₩116,492 | -0.50% | 55.3만 |
|---|
| 2026.04.17 | ₩117,693 | ₩118,733 | ₩116,652 | ₩117,612 | -0.07% | 44.9만 |
|---|
| 2026.04.16 | ₩113,837 | ₩116,879 | ₩113,837 | ₩116,705 | +2.52% | 19.7만 |
|---|
| 2026.04.15 | ₩117,132 | ₩117,266 | ₩114,010 | ₩114,704 | -2.07% | 35.6만 |
|---|
| 2026.04.14 | ₩122,388 | ₩123,056 | ₩117,746 | ₩117,839 | -3.72% | 30.2만 |
|---|
| 2026.04.13 | ₩120,561 | ₩122,735 | ₩120,414 | ₩122,575 | +1.67% | 27.6만 |
|---|
| 2026.04.10 | ₩121,308 | ₩122,162 | ₩119,907 | ₩120,441 | -0.71% | 15.5만 |
|---|
| 2026.04.09 | ₩120,227 | ₩122,135 | ₩120,227 | ₩121,308 | +0.90% | 25.4만 |
|---|
| 2026.04.08 | ₩119,373 | ₩121,054 | ₩119,373 | ₩121,001 | +1.36% | 18.6만 |
|---|
| 2026.04.07 | ₩117,266 | ₩119,253 | ₩117,266 | ₩118,493 | +1.05% | 13.4만 |
|---|
| 2026.04.06 | ₩117,399 | ₩119,387 | ₩116,732 | ₩118,119 | +0.61% | 20.5만 |
|---|
| 2026.04.02 | ₩117,346 | ₩119,760 | ₩116,118 | ₩118,186 | +0.72% | 19.3만 |
|---|
| 2026.04.01 | ₩116,732 | ₩118,653 | ₩116,732 | ₩117,693 | +0.82% | 30.4만 |
|---|
| 2026.03.31 | ₩115,425 | ₩117,292 | ₩112,596 | ₩117,092 | +1.44% | 45.6만 |
|---|
| 2026.03.30 | ₩115,451 | ₩115,958 | ₩114,050 | ₩114,371 | -0.94% | 23.4만 |
|---|
| 2026.03.27 | ₩113,650 | ₩116,012 | ₩112,636 | ₩114,531 | +0.77% | 24.8만 |
|---|
| 2026.03.26 | ₩115,198 | ₩116,252 | ₩113,290 | ₩113,944 | -1.09% | 22.6만 |
|---|
| 2026.03.25 | ₩116,639 | ₩117,559 | ₩115,358 | ₩115,465 | -1.01% | 31.4만 |
|---|
| 2026.03.24 | ₩113,997 | ₩117,853 | ₩113,717 | ₩116,185 | +1.92% | 20만 |
|---|
| 2026.03.23 | ₩113,770 | ₩115,465 | ₩113,397 | ₩114,731 | +0.84% | 20.5만 |
|---|
| 2026.03.20 | ₩116,812 | ₩117,106 | ₩111,769 | ₩112,330 | -3.84% | 93.4만 |
|---|
| 2026.03.19 | ₩116,118 | ₩118,560 | ₩115,478 | ₩116,732 | +0.53% | 29.2만 |
|---|
| 2026.03.18 | ₩115,665 | ₩116,892 | ₩114,744 | ₩116,398 | +0.63% | 31.8만 |
|---|
| 2026.03.17 | ₩116,985 | ₩117,399 | ₩114,678 | ₩116,612 | -0.32% | 22만 |
|---|
| 2026.03.16 | ₩116,852 | ₩118,586 | ₩116,078 | ₩116,225 | -0.54% | 28.6만 |
|---|
| 2026.03.13 | ₩114,678 | ₩117,146 | ₩113,690 | ₩116,985 | +2.01% | 24.6만 |
|---|
| 2026.03.12 | ₩113,677 | ₩114,931 | ₩112,089 | ₩113,810 | +0.12% | 17.2만 |
|---|
| 2026.03.11 | ₩114,544 | ₩115,451 | ₩112,596 | ₩114,464 | -0.07% | 24.2만 |
|---|
| 2026.03.10 | ₩116,665 | ₩119,027 | ₩115,078 | ₩115,211 | -1.25% | 20.8만 |
|---|
| 2026.03.09 | ₩119,293 | ₩119,293 | ₩115,998 | ₩117,306 | -1.67% | 25.5만 |
|---|
| 2026.03.06 | ₩117,612 | ₩120,614 | ₩116,425 | ₩120,121 | +2.13% | 28.2만 |
|---|
| 2026.03.05 | ₩118,079 | ₩119,654 | ₩117,452 | ₩119,080 | +0.85% | 36만 |
|---|
| 2026.03.04 | ₩115,478 | ₩119,160 | ₩114,544 | ₩119,093 | +3.13% | 26.6만 |
|---|
| 2026.03.03 | ₩112,943 | ₩115,451 | ₩111,276 | ₩115,371 | +2.15% | 36.3만 |
|---|
| 2026.03.02 | ₩113,183 | ₩115,038 | ₩112,823 | ₩114,331 | +1.01% | 29.6만 |
|---|
| 2026.02.27 | ₩113,837 | ₩115,038 | ₩113,183 | ₩113,530 | -0.27% | 28.2만 |
|---|
| 2026.02.26 | ₩113,824 | ₩114,277 | ₩112,583 | ₩114,171 | +0.30% | 30.3만 |
|---|
| 2026.02.25 | ₩115,238 | ₩115,238 | ₩112,063 | ₩113,824 | -1.23% | 37.3만 |
|---|
| 2026.02.24 | ₩114,211 | ₩115,438 | ₩113,143 | ₩114,944 | +0.64% | 23.7만 |
|---|
| 2026.02.23 | ₩113,570 | ₩114,317 | ₩112,249 | ₩114,010 | +0.39% | 19만 |
|---|
| 2026.02.20 | ₩115,678 | ₩115,678 | ₩111,769 | ₩113,330 | -2.03% | 25.5만 |
|---|
| 2026.02.19 | ₩115,545 | ₩116,745 | ₩115,331 | ₩115,531 | -0.01% | 33.7만 |
|---|
| 2026.02.18 | ₩115,585 | ₩117,092 | ₩114,504 | ₩115,718 | +0.12% | 34.4만 |
|---|
| 2026.02.17 | ₩118,480 | ₩118,760 | ₩113,143 | ₩115,638 | -2.40% | 45.8만 |
|---|
| 2026.02.13 | ₩115,345 | ₩118,186 | ₩114,704 | ₩117,612 | +1.97% | 30.6만 |
|---|
| 2026.02.12 | ₩115,691 | ₩117,399 | ₩115,398 | ₩116,052 | +0.31% | 35.5만 |
|---|
| 2026.02.11 | ₩115,972 | ₩116,358 | ₩114,251 | ₩114,637 | -1.15% | 26.6만 |
|---|
| 2026.02.10 | ₩115,184 | ₩116,812 | ₩114,491 | ₩115,972 | +0.68% | 21.5만 |
|---|
| 2026.02.09 | ₩115,958 | ₩116,278 | ₩114,758 | ₩115,091 | -0.75% | 25.4만 |
|---|
| 2026.02.06 | ₩117,266 | ₩118,533 | ₩115,811 | ₩116,265 | -0.85% | 32만 |
|---|
| 2026.02.05 | ₩117,839 | ₩118,480 | ₩115,985 | ₩116,505 | -1.13% | 34.1만 |
|---|
| 2026.02.04 | ₩118,640 | ₩120,000 | ₩117,226 | ₩117,399 | -1.05% | 26.1만 |
|---|
| 2026.02.03 | ₩117,639 | ₩118,907 | ₩117,452 | ₩118,640 | +0.85% | 17.2만 |
|---|
| 2026.02.02 | ₩118,947 | ₩119,520 | ₩116,705 | ₩117,559 | -1.17% | 23.3만 |
|---|
| 2026.01.30 | ₩116,785 | ₩119,267 | ₩116,785 | ₩118,947 | +1.85% | 27만 |
|---|
| 2026.01.29 | ₩116,065 | ₩117,986 | ₩116,052 | ₩117,612 | +1.33% | 13.3만 |
|---|
| 2026.01.28 | ₩116,505 | ₩117,986 | ₩115,144 | ₩115,491 | -0.87% | 16.2만 |
|---|
| 2026.01.27 | ₩115,278 | ₩117,119 | ₩115,144 | ₩116,585 | +1.13% | 13.5만 |
|---|
| 2026.01.26 | ₩115,878 | ₩117,052 | ₩114,704 | ₩115,278 | -0.52% | 15.9만 |
|---|
| 2026.01.23 | ₩118,640 | ₩119,213 | ₩114,678 | ₩115,705 | -2.47% | 17.5만 |
|---|
| 2026.01.22 | ₩119,587 | ₩120,214 | ₩118,266 | ₩118,640 | -0.79% | 19.6만 |
|---|
| 2026.01.21 | ₩117,386 | ₩119,654 | ₩117,306 | ₩119,587 | +1.88% | 18.5만 |
|---|
| 2026.01.20 | ₩117,106 | ₩117,826 | ₩115,865 | ₩116,585 | -0.44% | 14만 |
|---|
| 2026.01.16 | ₩117,786 | ₩117,786 | ₩116,265 | ₩117,199 | -0.50% | 15만 |
|---|
| 2026.01.15 | ₩115,625 | ₩118,026 | ₩115,371 | ₩117,786 | +1.87% | 16.6만 |
|---|
| 2026.01.14 | ₩113,904 | ₩115,651 | ₩112,730 | ₩115,625 | +1.51% | 16만 |
|---|
| 2026.01.13 | ₩113,610 | ₩114,864 | ₩112,903 | ₩113,717 | +0.09% | 14.7만 |
|---|
| 2026.01.12 | ₩114,064 | ₩115,878 | ₩113,037 | ₩113,263 | -0.70% | 15.7만 |
|---|
| 2026.01.09 | ₩112,156 | ₩114,211 | ₩111,996 | ₩114,211 | +1.83% | 30만 |
|---|
| 2026.01.08 | ₩107,994 | ₩113,197 | ₩107,994 | ₩112,169 | +3.87% | 23.2만 |
|---|
| 2026.01.07 | ₩109,661 | ₩109,661 | ₩108,074 | ₩108,527 | -1.03% | 17.5만 |
|---|
| 2026.01.06 | ₩108,514 | ₩109,421 | ₩107,927 | ₩109,261 | +0.69% | 15.6만 |
|---|
| 2026.01.05 | ₩108,421 | ₩109,915 | ₩108,421 | ₩108,514 | +0.09% | 27.5만 |
|---|
| 2026.01.02 | ₩108,461 | ₩109,048 | ₩107,393 | ₩108,661 | +0.18% | 29.5만 |
|---|
| 2025.12.31 | ₩109,968 | ₩110,008 | ₩107,794 | ₩107,807 | -1.97% | 18.1만 |
|---|
| 2025.12.30 | ₩110,275 | ₩110,795 | ₩109,928 | ₩110,128 | -0.13% | 13.5만 |
|---|
| 2025.12.29 | ₩110,182 | ₩110,729 | ₩109,608 | ₩110,248 | +0.06% | 13.5만 |
|---|
| 2025.12.26 | ₩110,529 | ₩110,649 | ₩109,448 | ₩109,982 | -0.49% | 9.7만 |
|---|
| 2025.12.24 | ₩110,142 | ₩110,662 | ₩109,661 | ₩110,262 | +0.11% | 6.7만 |
|---|
| 2025.12.23 | ₩110,302 | ₩111,116 | ₩109,274 | ₩110,275 | -0.02% | 18만 |
|---|
| 2025.12.22 | ₩109,301 | ₩111,076 | ₩109,194 | ₩110,342 | +0.95% | 25.4만 |
|---|
| 2025.12.19 | ₩112,223 | ₩112,370 | ₩108,661 | ₩109,555 | -2.38% | 105.5만 |
|---|
| 2025.12.18 | ₩114,864 | ₩115,224 | ₩112,623 | ₩112,636 | -1.94% | 38.2만 |
|---|
| 2025.12.17 | ₩112,596 | ₩115,371 | ₩111,116 | ₩114,784 | +1.94% | 44.1만 |
|---|
| 2025.12.16 | ₩112,636 | ₩113,477 | ₩111,436 | ₩112,970 | +0.30% | 34.7만 |
|---|
| 2025.12.15 | ₩112,223 | ₩113,157 | ₩110,675 | ₩112,556 | +0.30% | 42만 |
|---|
| 2025.12.12 | ₩111,636 | ₩112,436 | ₩110,609 | ₩112,143 | +0.45% | 18.7만 |
|---|
| 2025.12.11 | ₩111,436 | ₩112,636 | ₩110,675 | ₩111,142 | -0.26% | 18.7만 |
|---|
| 2025.12.10 | ₩109,888 | ₩111,596 | ₩108,914 | ₩111,156 | +1.15% | 21.6만 |
|---|
| 2025.12.09 | ₩109,821 | ₩111,596 | ₩109,528 | ₩109,768 | -0.05% | 23.2만 |
|---|
| 2025.12.08 | ₩109,688 | ₩110,302 | ₩109,128 | ₩109,768 | +0.07% | 17.6만 |
|---|
| 2025.12.05 | ₩110,102 | ₩110,102 | ₩108,314 | ₩109,568 | -0.48% | 13.8만 |
|---|
| 2025.12.04 | ₩110,008 | ₩110,635 | ₩108,994 | ₩110,195 | +0.17% | 12.7만 |
|---|
| 2025.12.03 | ₩108,581 | ₩110,702 | ₩108,581 | ₩110,382 | +1.66% | 17.7만 |
|---|
| 2025.12.02 | ₩108,728 | ₩108,861 | ₩107,954 | ₩108,581 | -0.13% | 12.5만 |
|---|
| 2025.12.01 | ₩109,181 | ₩109,955 | ₩107,887 | ₩108,207 | -0.89% | 22만 |
|---|
| 2025.11.28 | ₩109,555 | ₩110,448 | ₩108,888 | ₩109,661 | +0.10% | 17.6만 |
|---|
| 2025.11.26 | ₩108,821 | ₩110,435 | ₩107,674 | ₩109,541 | +0.66% | 84.9만 |
|---|
| 2025.11.25 | ₩107,860 | ₩110,529 | ₩107,860 | ₩109,074 | +1.13% | 20.6만 |
|---|
| 2025.11.24 | ₩108,794 | ₩108,794 | ₩106,726 | ₩107,140 | -1.52% | 19.4만 |
|---|
| 2025.11.21 | ₩108,087 | ₩110,142 | ₩107,594 | ₩108,901 | +0.75% | 24.8만 |
|---|
| 2025.11.20 | ₩109,982 | ₩110,368 | ₩107,300 | ₩108,007 | -1.80% | 15.7만 |
|---|
| 2025.11.19 | ₩109,128 | ₩109,861 | ₩108,794 | ₩109,034 | -0.09% | 19.8만 |
|---|
| 2025.11.18 | ₩109,475 | ₩109,875 | ₩108,728 | ₩109,328 | -0.13% | 25만 |
|---|
| 2025.11.17 | ₩109,915 | ₩111,409 | ₩108,821 | ₩109,341 | -0.52% | 20만 |
|---|
| 2025.11.14 | ₩112,103 | ₩112,103 | ₩109,595 | ₩110,675 | -1.27% | 20.7만 |
|---|
| 2025.11.13 | ₩114,237 | ₩114,704 | ₩113,303 | ₩113,410 | -0.72% | 14.3만 |
|---|
| 2025.11.12 | ₩113,877 | ₩114,891 | ₩113,704 | ₩114,637 | +0.67% | 27만 |
|---|
| 2025.11.11 | ₩113,197 | ₩114,491 | ₩112,223 | ₩114,397 | +1.06% | 17.7만 |
|---|
| 2025.11.10 | ₩112,743 | ₩113,037 | ₩111,369 | ₩112,997 | +0.22% | 24.6만 |
|---|
| 2025.11.07 | ₩112,436 | ₩113,597 | ₩110,849 | ₩112,730 | +0.26% | 25.2만 |
|---|
| 2025.11.06 | ₩110,248 | ₩112,450 | ₩110,062 | ₩112,423 | +1.97% | 21.8만 |
|---|
| 2025.11.05 | ₩109,435 | ₩110,502 | ₩108,327 | ₩110,195 | +0.69% | 32.9만 |
|---|
| 2025.11.04 | ₩102,751 | ₩109,755 | ₩98,922 | ₩109,395 | +6.47% | 53.9만 |
|---|
| 2025.11.03 | ₩102,537 | ₩104,445 | ₩101,457 | ₩104,005 | +1.43% | 23.3만 |
|---|
| 2025.10.31 | ₩102,924 | ₩103,845 | ₩102,244 | ₩103,018 | +0.09% | 21.4만 |
|---|
| 2025.10.30 | ₩102,818 | ₩103,992 | ₩102,591 | ₩103,498 | +0.66% | 17.2만 |
|---|
| 2025.10.29 | ₩103,591 | ₩104,872 | ₩102,724 | ₩103,071 | -0.50% | 24.9만 |
|---|
| 2025.10.28 | ₩103,111 | ₩104,298 | ₩102,657 | ₩104,125 | +0.98% | 11.5만 |
|---|
| 2025.10.27 | ₩104,792 | ₩105,005 | ₩103,525 | ₩103,618 | -1.12% | 15.4만 |
|---|
| 2025.10.24 | ₩104,739 | ₩105,592 | ₩104,058 | ₩104,792 | +0.05% | 13.7만 |
|---|
| 2025.10.23 | ₩104,392 | ₩104,712 | ₩102,671 | ₩104,592 | +0.19% | 24.7만 |
|---|
| 2025.10.22 | ₩104,072 | ₩105,499 | ₩103,578 | ₩104,365 | +0.28% | 20.8만 |
|---|
| 2025.10.21 | ₩103,271 | ₩104,592 | ₩103,018 | ₩104,338 | +1.03% | 12만 |
|---|
| 2025.10.20 | ₩103,952 | ₩104,258 | ₩103,365 | ₩103,618 | -0.32% | 9.3만 |
|---|
| 2025.10.17 | ₩102,551 | ₩103,538 | ₩102,204 | ₩103,084 | +0.52% | 14.6만 |
|---|
| 2025.10.16 | ₩104,405 | ₩104,539 | ₩102,177 | ₩102,417 | -1.90% | 16.5만 |
|---|
| 2025.10.15 | ₩104,445 | ₩104,845 | ₩103,738 | ₩104,458 | +0.01% | 17.3만 |
|---|
| 2025.10.14 | ₩100,963 | ₩104,272 | ₩100,963 | ₩104,272 | +3.28% | 18만 |
|---|
| 2025.10.13 | ₩100,616 | ₩102,151 | ₩99,789 | ₩101,497 | +0.88% | 18.5만 |
|---|
| 2025.10.10 | ₩102,030 | ₩102,524 | ₩99,909 | ₩100,123 | -1.87% | 21.3만 |
|---|