시장 데이터를 불러오는 중
전체 종목
아우스터 과거 주가
Ouster, Inc. - Common Stock · OUST · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ouster, Inc. - Common Stock · OUST · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,998 | ₩54,306 | ₩52,295 | ₩53,502 | -0.92% | 125.7만 |
| 2026.10.08 | ₩54,206 | ₩55,929 | ₩51,853 | ₩53,006 | -2.21% | 234.5만 |
| 2026.10.07 | ₩57,136 | ₩58,321 | ₩54,534 | ₩55,875 | -2.21% | 279.5만 |
| 2026.10.06 | ₩59,885 | ₩61,802 | ₩59,549 | ₩60,220 | +0.56% | 293.4만 |
| 2026.10.05 | ₩59,536 | ₩60,300 | ₩56,506 | ₩59,161 | -0.63% | 298.3만 |
| 2026.10.02 | ₩57,270 | ₩59,590 | ₩55,313 | ₩59,523 | +3.93% | 306만 |
| 2026.10.01 | ₩54,172 | ₩56,539 | ₩52,778 | ₩54,803 | +1.16% | 189.8만 |
| 2026.09.30 | ₩53,770 | ₩55,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,509 |
| ₩54,092 |
| +0.60% |
| 172.3만 |
| 2026.09.29 | ₩56,358 | ₩56,640 | ₩53,388 | ₩53,636 | -4.83% | 268.6만 |
|---|
| 2026.09.28 | ₩58,651 | ₩58,866 | ₩54,575 | ₩54,843 | -6.49% | 361.4만 |
|---|
| 2026.09.25 | ₩56,264 | ₩58,959 | ₩54,686 | ₩58,624 | +4.19% | 293.3만 |
|---|
| 2026.09.24 | ₩51,558 | ₩55,942 | ₩51,437 | ₩55,473 | +7.59% | 217.6만 |
|---|
| 2026.09.23 | ₩53,770 | ₩53,971 | ₩50,860 | ₩52,805 | -1.80% | 213.8만 |
|---|
| 2026.09.22 | ₩51,115 | ₩54,373 | ₩50,793 | ₩53,971 | +5.59% | 300.8만 |
|---|
| 2026.09.21 | ₩48,956 | ₩51,678 | ₩48,259 | ₩51,115 | +4.41% | 295.1만 |
|---|
| 2026.09.18 | ₩47,548 | ₩48,038 | ₩45,215 | ₩46,999 | -1.16% | 246.6만 |
|---|
| 2026.09.17 | ₩47,562 | ₩48,362 | ₩46,784 | ₩46,864 | -1.47% | 155.9만 |
|---|
| 2026.09.16 | ₩44,612 | ₩46,234 | ₩44,183 | ₩45,577 | +2.16% | 181.8만 |
|---|
| 2026.09.15 | ₩44,786 | ₩45,309 | ₩43,231 | ₩43,968 | -1.83% | 233만 |
|---|
| 2026.09.14 | ₩44,538 | ₩47,039 | ₩43,811 | ₩44,867 | +0.74% | 252.1만 |
|---|
| 2026.09.11 | ₩47,682 | ₩48,809 | ₩47,106 | ₩47,374 | -0.65% | 158만 |
|---|
| 2026.09.10 | ₩47,119 | ₩49,546 | ₩46,932 | ₩47,240 | +0.26% | 143만 |
|---|
| 2026.09.09 | ₩49,345 | ₩51,006 | ₩48,437 | ₩48,594 | -1.52% | 149.2만 |
|---|
| 2026.09.08 | ₩49,995 | ₩51,464 | ₩49,119 | ₩50,270 | +0.55% | 198만 |
|---|
| 2026.09.04 | ₩47,951 | ₩49,064 | ₩47,300 | ₩48,849 | +1.87% | 185.3만 |
|---|
| 2026.09.03 | ₩47,092 | ₩48,675 | ₩46,087 | ₩48,044 | +2.02% | 189.7만 |
|---|
| 2026.09.02 | ₩44,384 | ₩46,717 | ₩44,350 | ₩46,704 | +5.23% | 166.3만 |
|---|
| 2026.09.01 | ₩44,786 | ₩45,457 | ₩44,209 | ₩44,598 | -0.42% | 190.7만 |
|---|
| 2026.08.31 | ₩45,872 | ₩46,623 | ₩45,284 | ₩46,181 | +0.67% | 164.5만 |
|---|
| 2026.08.28 | ₩48,165 | ₩48,601 | ₩45,752 | ₩46,422 | -3.62% | 226.6만 |
|---|
| 2026.08.27 | ₩50,471 | ₩51,088 | ₩48,244 | ₩48,996 | -2.92% | 198.7만 |
|---|
| 2026.08.26 | ₩48,507 | ₩49,519 | ₩47,159 | ₩48,098 | -0.84% | 162.5만 |
|---|
| 2026.08.25 | ₩49,855 | ₩50,270 | ₩47,803 | ₩48,581 | -2.56% | 209.1만 |
|---|
| 2026.08.24 | ₩50,103 | ₩50,103 | ₩47,870 | ₩47,937 | -4.32% | 255만 |
|---|
| 2026.08.21 | ₩52,979 | ₩53,424 | ₩50,968 | ₩51,517 | -2.76% | 237.9만 |
|---|
| 2026.08.20 | ₩54,481 | ₩54,575 | ₩50,217 | ₩50,887 | -6.60% | 259.3만 |
|---|
| 2026.08.19 | ₩57,659 | ₩58,489 | ₩52,872 | ₩53,716 | -6.84% | 305.6만 |
|---|
| 2026.08.18 | ₩60,461 | ₩63,237 | ₩57,498 | ₩57,645 | -4.66% | 352.2만 |
|---|
| 2026.08.17 | ₩65,704 | ₩69,524 | ₩63,800 | ₩64,538 | -1.78% | 365.8만 |
|---|
| 2026.08.14 | ₩61,728 | ₩67,233 | ₩61,266 | ₩65,315 | +5.81% | 398.4만 |
|---|
| 2026.08.13 | ₩61,748 | ₩64,698 | ₩60,341 | ₩60,515 | -2.00% | 241.5만 |
|---|
| 2026.08.12 | ₩62,419 | ₩63,022 | ₩56,693 | ₩61,842 | -0.92% | 276.5만 |
|---|
| 2026.08.11 | ₩58,866 | ₩63,223 | ₩58,329 | ₩60,515 | +2.80% | 339.3만 |
|---|
| 2026.08.10 | ₩57,659 | ₩60,273 | ₩54,293 | ₩56,492 | -2.02% | 258.7만 |
|---|
| 2026.08.07 | ₩61,467 | ₩66,375 | ₩57,391 | ₩58,195 | -5.32% | 386.4만 |
|---|
| 2026.08.06 | ₩58,919 | ₩63,760 | ₩57,687 | ₩61,118 | +3.73% | 276.4만 |
|---|
| 2026.08.05 | ₩62,325 | ₩64,028 | ₩60,387 | ₩60,501 | -2.93% | 239.8만 |
|---|
| 2026.08.04 | ₩60,193 | ₩64,296 | ₩59,268 | ₩64,149 | +6.57% | 366.4만 |
|---|
| 2026.08.03 | ₩49,962 | ₩56,988 | ₩49,479 | ₩56,961 | +14.01% | 292.2만 |
|---|
| 2026.07.31 | ₩50,807 | ₩53,381 | ₩47,483 | ₩52,309 | +2.96% | 401.5만 |
|---|
| 2026.07.30 | ₩45,497 | ₩47,803 | ₩44,209 | ₩47,642 | +4.72% | 287만 |
|---|
| 2026.07.29 | ₩45,470 | ₩45,966 | ₩41,447 | ₩41,970 | -7.70% | 305.9만 |
|---|
| 2026.07.28 | ₩44,357 | ₩46,033 | ₩41,329 | ₩45,470 | +2.51% | 382만 |
|---|
| 2026.07.27 | ₩47,414 | ₩48,388 | ₩44,089 | ₩47,119 | -0.62% | 250.2만 |
|---|
| 2026.07.24 | ₩49,895 | ₩50,284 | ₩45,188 | ₩45,644 | -8.52% | 352.3만 |
|---|
| 2026.07.23 | ₩51,611 | ₩54,172 | ₩49,707 | ₩50,539 | -2.08% | 224.1만 |
|---|
| 2026.07.22 | ₩52,899 | ₩55,116 | ₩51,625 | ₩52,107 | -1.50% | 238.6만 |
|---|
| 2026.07.21 | ₩49,144 | ₩54,655 | ₩48,420 | ₩54,548 | +11.00% | 378.2만 |
|---|
| 2026.07.20 | ₩49,667 | ₩51,625 | ₩46,422 | ₩46,623 | -6.13% | 389.9만 |
|---|
| 2026.07.17 | ₩45,564 | ₩51,370 | ₩44,357 | ₩49,667 | +9.01% | 456.4만 |
|---|
| 2026.07.16 | ₩49,372 | ₩50,284 | ₩46,409 | ₩47,119 | -4.56% | 506.5만 |
|---|
| 2026.07.15 | ₩57,028 | ₩59,093 | ₩49,680 | ₩50,887 | -10.77% | 483.4만 |
|---|
| 2026.07.14 | ₩55,634 | ₩58,048 | ₩54,575 | ₩56,278 | +1.16% | 247.4만 |
|---|
| 2026.07.13 | ₩56,050 | ₩57,028 | ₩52,939 | ₩53,676 | -4.23% | 337.1만 |
|---|
| 2026.07.10 | ₩63,787 | ₩64,162 | ₩57,793 | ₩58,034 | -9.02% | 330.2만 |
|---|
| 2026.07.09 | ₩60,790 | ₩64,698 | ₩58,611 | ₩63,733 | +4.84% | 447.2만 |
|---|
| 2026.07.08 | ₩57,310 | ₩60,072 | ₩54,441 | ₩58,208 | +1.57% | 508.8만 |
|---|
| 2026.07.07 | ₩63,384 | ₩64,551 | ₩57,055 | ₩59,080 | -6.79% | 603.6만 |
|---|
| 2026.07.06 | ₩68,788 | ₩74,192 | ₩66,053 | ₩66,817 | -2.87% | 685.1만 |
|---|
| 2026.07.02 | ₩78,416 | ₩79,113 | ₩65,610 | ₩66,830 | -14.77% | 910.4만 |
|---|
| 2026.07.01 | ₩80,246 | ₩85,281 | ₩77,008 | ₩80,481 | +0.29% | 533.8만 |
|---|
| 2026.06.30 | ₩72,006 | ₩85,536 | ₩71,980 | ₩83,833 | +16.42% | 748.2만 |
|---|
| 2026.06.29 | ₩58,825 | ₩73,066 | ₩58,262 | ₩72,502 | +23.25% | 1008.3만 |
|---|
| 2026.06.26 | ₩53,636 | ₩56,787 | ₩52,724 | ₩56,345 | +5.05% | 529.9만 |
|---|
| 2026.06.25 | ₩57,954 | ₩58,450 | ₩52,483 | ₩56,076 | -3.24% | 388.3만 |
|---|
| 2026.06.24 | ₩60,367 | ₩60,475 | ₩52,295 | ₩54,588 | -9.57% | 525.9만 |
|---|
| 2026.06.23 | ₩57,846 | ₩67,715 | ₩56,707 | ₩60,555 | +4.68% | 422.5만 |
|---|
| 2026.06.22 | ₩63,036 | ₩69,056 | ₩60,743 | ₩63,934 | +1.43% | 614.3만 |
|---|
| 2026.06.18 | ₩56,774 | ₩62,794 | ₩52,697 | ₩62,446 | +9.99% | 841.2만 |
|---|
| 2026.06.17 | ₩59,549 | ₩60,072 | ₩54,038 | ₩54,601 | -8.31% | 420.9만 |
|---|
| 2026.06.16 | ₩60,341 | ₩63,639 | ₩57,149 | ₩57,297 | -5.04% | 263.6만 |
|---|
| 2026.06.15 | ₩59,134 | ₩64,873 | ₩59,000 | ₩60,582 | +2.45% | 463.4만 |
|---|
| 2026.06.12 | ₩52,174 | ₩55,646 | ₩48,929 | ₩53,368 | +2.29% | 464.7만 |
|---|
| 2026.06.11 | ₩51,745 | ₩53,214 | ₩48,809 | ₩53,113 | +2.64% | 350.2만 |
|---|
| 2026.06.10 | ₩50,619 | ₩55,118 | ₩49,895 | ₩51,477 | +1.70% | 361.5만 |
|---|
| 2026.06.09 | ₩56,371 | ₩57,940 | ₩47,334 | ₩51,651 | -8.37% | 540.3만 |
|---|
| 2026.06.08 | ₩55,044 | ₩57,749 | ₩51,666 | ₩54,816 | -0.41% | 338.8만 |
|---|
| 2026.06.05 | ₩60,247 | ₩60,341 | ₩51,491 | ₩53,207 | -11.68% | 558.5만 |
|---|
| 2026.06.04 | ₩55,634 | ₩65,476 | ₩54,226 | ₩63,143 | +13.50% | 526.7만 |
|---|
| 2026.06.03 | ₩61,634 | ₩61,775 | ₩57,002 | ₩58,946 | -4.36% | 319.2만 |
|---|
| 2026.06.02 | ₩60,890 | ₩66,227 | ₩58,691 | ₩61,722 | +1.37% | 388.7만 |
|---|
| 2026.06.01 | ₩60,327 | ₩62,084 | ₩58,678 | ₩60,247 | -0.13% | 372.7만 |
|---|
| 2026.05.29 | ₩59,898 | ₩63,451 | ₩56,666 | ₩61,748 | +3.09% | 668.2만 |
|---|
| 2026.05.28 | ₩58,115 | ₩58,235 | ₩54,441 | ₩56,760 | -2.33% | 487.3만 |
|---|
| 2026.05.27 | ₩58,436 | ₩61,614 | ₩55,258 | ₩59,308 | +1.49% | 569.3만 |
|---|
| 2026.05.26 | ₩53,851 | ₩60,908 | ₩51,491 | ₩57,256 | +6.32% | 863.6만 |
|---|
| 2026.05.22 | ₩47,280 | ₩50,941 | ₩47,280 | ₩49,654 | +5.02% | 549만 |
|---|
| 2026.05.21 | ₩42,359 | ₩47,401 | ₩41,273 | ₩47,052 | +11.08% | 489.6만 |
|---|
| 2026.05.20 | ₩40,924 | ₩42,413 | ₩39,315 | ₩41,394 | +1.15% | 451.2만 |
|---|
| 2026.05.19 | ₩40,227 | ₩41,072 | ₩36,942 | ₩39,852 | -0.93% | 522.1만 |
|---|
| 2026.05.18 | ₩45,845 | ₩45,845 | ₩38,564 | ₩41,219 | -10.09% | 920만 |
|---|
| 2026.05.15 | ₩44,759 | ₩48,339 | ₩41,648 | ₩46,744 | +4.43% | 691.9만 |
|---|
| 2026.05.14 | ₩44,250 | ₩47,602 | ₩43,945 | ₩46,744 | +5.64% | 654.5만 |
|---|
| 2026.05.13 | ₩38,571 | ₩46,797 | ₩37,277 | ₩45,819 | +18.79% | 1469만 |
|---|
| 2026.05.12 | ₩35,534 | ₩38,284 | ₩33,201 | ₩36,338 | +2.26% | 486.5만 |
|---|
| 2026.05.11 | ₩32,865 | ₩38,739 | ₩31,645 | ₩35,936 | +9.34% | 561.8만 |
|---|
| 2026.05.08 | ₩34,327 | ₩34,442 | ₩32,584 | ₩33,791 | -1.56% | 384.9만 |
|---|
| 2026.05.07 | ₩37,813 | ₩38,001 | ₩32,503 | ₩32,865 | -13.09% | 531.3만 |
|---|
| 2026.05.06 | ₩35,534 | ₩39,785 | ₩33,965 | ₩39,416 | +10.92% | 605만 |
|---|
| 2026.05.05 | ₩39,939 | ₩40,884 | ₩37,947 | ₩38,350 | -3.98% | 607.8만 |
|---|
| 2026.05.04 | ₩40,120 | ₩40,763 | ₩35,735 | ₩37,746 | -5.92% | 591.4만 |
|---|
| 2026.05.01 | ₩36,177 | ₩36,305 | ₩34,729 | ₩35,467 | -1.96% | 116.8만 |
|---|
| 2026.04.30 | ₩34,448 | ₩36,781 | ₩34,041 | ₩36,151 | +4.94% | 157.5만 |
|---|
| 2026.04.29 | ₩35,038 | ₩35,199 | ₩33,536 | ₩34,247 | -2.26% | 160.6만 |
|---|
| 2026.04.28 | ₩34,756 | ₩35,628 | ₩33,362 | ₩35,038 | +0.81% | 218.7만 |
|---|
| 2026.04.27 | ₩38,819 | ₩38,886 | ₩35,748 | ₩36,097 | -7.01% | 215만 |
|---|
| 2026.04.24 | ₩36,835 | ₩39,490 | ₩36,405 | ₩37,840 | +2.73% | 295.5만 |
|---|
| 2026.04.23 | ₩37,009 | ₩37,143 | ₩34,287 | ₩35,413 | -4.31% | 258.8만 |
|---|
| 2026.04.22 | ₩38,457 | ₩40,227 | ₩36,285 | ₩37,223 | -3.21% | 251.3만 |
|---|
| 2026.04.21 | ₩37,183 | ₩40,066 | ₩36,607 | ₩37,022 | -0.43% | 396.9만 |
|---|
| 2026.04.20 | ₩33,348 | ₩36,566 | ₩32,973 | ₩36,392 | +9.13% | 344.6만 |
|---|
| 2026.04.17 | ₩33,160 | ₩34,180 | ₩32,115 | ₩32,530 | -1.90% | 164.9만 |
|---|
| 2026.04.16 | ₩33,120 | ₩33,415 | ₩31,444 | ₩32,410 | -2.15% | 153.7만 |
|---|
| 2026.04.15 | ₩31,799 | ₩32,926 | ₩31,444 | ₩32,772 | +3.06% | 173만 |
|---|
| 2026.04.14 | ₩30,505 | ₩31,484 | ₩29,795 | ₩31,404 | +2.95% | 160.4만 |
|---|
| 2026.04.13 | ₩27,153 | ₩29,406 | ₩26,898 | ₩29,339 | +8.05% | 156만 |
|---|
| 2026.04.10 | ₩27,274 | ₩28,347 | ₩27,220 | ₩27,743 | +1.72% | 124.8만 |
|---|
| 2026.04.09 | ₩26,939 | ₩27,810 | ₩26,483 | ₩26,858 | -0.30% | 122.5만 |
|---|
| 2026.04.08 | ₩28,896 | ₩29,352 | ₩26,577 | ₩27,167 | -5.99% | 146.9만 |
|---|
| 2026.04.07 | ₩25,370 | ₩25,960 | ₩24,753 | ₩25,920 | +2.17% | 98.2만 |
|---|
| 2026.04.06 | ₩26,469 | ₩27,515 | ₩25,591 | ₩25,893 | -2.18% | 93.2만 |
|---|
| 2026.04.02 | ₩23,619 | ₩26,469 | ₩23,539 | ₩26,134 | +10.65% | 135.4만 |
|---|
| 2026.04.01 | ₩25,330 | ₩26,047 | ₩24,943 | ₩24,968 | -1.43% | 152.5만 |
|---|
| 2026.03.31 | ₩22,876 | ₩24,673 | ₩22,744 | ₩24,632 | +7.68% | 165.1만 |
|---|
| 2026.03.30 | ₩23,828 | ₩24,337 | ₩21,991 | ₩22,299 | -6.42% | 263.8만 |
|---|
| 2026.03.27 | ₩25,477 | ₩25,638 | ₩23,466 | ₩23,680 | -7.05% | 260.4만 |
|---|
| 2026.03.26 | ₩26,322 | ₩26,791 | ₩25,638 | ₩25,893 | -1.63% | 172.8만 |
|---|
| 2026.03.25 | ₩28,327 | ₩28,642 | ₩26,979 | ₩27,113 | -4.28% | 146.3만 |
|---|
| 2026.03.24 | ₩27,797 | ₩28,615 | ₩27,019 | ₩27,582 | -0.77% | 140.6만 |
|---|
| 2026.03.23 | ₩27,287 | ₩28,762 | ₩27,033 | ₩28,400 | +4.08% | 163.9만 |
|---|
| 2026.03.20 | ₩28,306 | ₩28,422 | ₩26,483 | ₩26,885 | -5.02% | 199.1만 |
|---|
| 2026.03.19 | ₩26,818 | ₩28,709 | ₩26,255 | ₩28,239 | +5.30% | 133.8만 |
|---|
| 2026.03.18 | ₩28,642 | ₩28,803 | ₩27,180 | ₩27,810 | -2.90% | 204만 |
|---|
| 2026.03.17 | ₩28,695 | ₩30,036 | ₩28,387 | ₩28,682 | -0.05% | 158.1만 |
|---|
| 2026.03.16 | ₩29,446 | ₩29,902 | ₩28,132 | ₩28,561 | -3.01% | 144.4만 |
|---|
| 2026.03.13 | ₩30,774 | ₩31,243 | ₩28,729 | ₩28,789 | -6.45% | 251.6만 |
|---|
| 2026.03.12 | ₩32,436 | ₩32,503 | ₩30,157 | ₩30,251 | -6.74% | 225.5만 |
|---|
| 2026.03.11 | ₩30,036 | ₩33,616 | ₩29,674 | ₩33,187 | +10.49% | 374만 |
|---|
| 2026.03.10 | ₩28,078 | ₩31,109 | ₩28,078 | ₩29,996 | +6.83% | 280.4만 |
|---|
| 2026.03.09 | ₩26,550 | ₩27,877 | ₩26,070 | ₩27,555 | +3.79% | 175만 |
|---|
| 2026.03.06 | ₩27,039 | ₩29,044 | ₩26,912 | ₩27,180 | +0.52% | 212.5만 |
|---|
| 2026.03.05 | ₩29,540 | ₩30,076 | ₩26,992 | ₩28,400 | -3.86% | 313.2만 |
|---|
| 2026.03.04 | ₩30,586 | ₩31,860 | ₩29,178 | ₩30,009 | -1.89% | 269.5만 |
|---|
| 2026.03.03 | ₩30,787 | ₩31,712 | ₩27,529 | ₩29,124 | -5.40% | 544.5만 |
|---|
| 2026.03.02 | ₩24,016 | ₩27,502 | ₩23,948 | ₩27,153 | +13.07% | 368만 |
|---|
| 2026.02.27 | ₩25,410 | ₩25,933 | ₩24,686 | ₩25,410 | 0.00% | 129.2만 |
|---|
| 2026.02.26 | ₩26,731 | ₩27,086 | ₩24,699 | ₩26,322 | -1.53% | 160.7만 |
|---|
| 2026.02.25 | ₩25,504 | ₩26,885 | ₩25,308 | ₩26,550 | +4.10% | 129.7만 |
|---|
| 2026.02.24 | ₩24,217 | ₩25,397 | ₩23,935 | ₩25,008 | +3.27% | 81.3만 |
|---|
| 2026.02.23 | ₩24,311 | ₩24,726 | ₩23,600 | ₩24,217 | -0.39% | 110.7만 |
|---|
| 2026.02.20 | ₩25,075 | ₩26,818 | ₩24,833 | ₩24,968 | -0.43% | 109.6만 |
|---|
| 2026.02.19 | ₩24,418 | ₩25,685 | ₩24,136 | ₩25,584 | +4.78% | 89.7만 |
|---|
| 2026.02.18 | ₩25,128 | ₩25,571 | ₩24,445 | ₩24,927 | -0.80% | 93.1만 |
|---|
| 2026.02.17 | ₩24,384 | ₩25,450 | ₩23,667 | ₩24,941 | +2.28% | 85.5만 |
|---|
| 2026.02.13 | ₩24,284 | ₩25,464 | ₩23,734 | ₩25,169 | +3.64% | 106만 |
|---|
| 2026.02.12 | ₩25,799 | ₩26,027 | ₩23,345 | ₩24,364 | -5.56% | 230.2만 |
|---|
| 2026.02.11 | ₩27,193 | ₩27,471 | ₩24,874 | ₩25,330 | -6.85% | 203.4만 |
|---|
| 2026.02.10 | ₩28,508 | ₩29,500 | ₩26,845 | ₩26,898 | -5.64% | 189.6만 |
|---|
| 2026.02.09 | ₩26,148 | ₩28,870 | ₩26,013 | ₩28,239 | +8.00% | 226.5만 |
|---|
| 2026.02.06 | ₩24,538 | ₩26,174 | ₩24,084 | ₩26,040 | +6.12% | 191.7만 |
|---|
| 2026.02.05 | ₩24,699 | ₩25,209 | ₩23,171 | ₩23,198 | -6.08% | 222.6만 |
|---|
| 2026.02.04 | ₩27,033 | ₩27,100 | ₩24,445 | ₩25,718 | -4.86% | 203.7만 |
|---|
| 2026.02.03 | ₩28,025 | ₩28,159 | ₩25,905 | ₩27,180 | -3.01% | 165.5만 |
|---|
| 2026.02.02 | ₩27,502 | ₩27,958 | ₩26,858 | ₩27,260 | -0.88% | 144만 |
|---|
| 2026.01.30 | ₩30,841 | ₩31,846 | ₩27,475 | ₩27,931 | -9.43% | 290.4만 |
|---|
| 2026.01.29 | ₩31,846 | ₩31,955 | ₩30,438 | ₩31,484 | -1.14% | 148.8만 |
|---|
| 2026.01.28 | ₩33,147 | ₩33,978 | ₩31,551 | ₩32,021 | -3.40% | 135.2만 |
|---|
| 2026.01.27 | ₩32,651 | ₩33,107 | ₩32,115 | ₩32,731 | +0.25% | 104.2만 |
|---|
| 2026.01.26 | ₩33,120 | ₩33,308 | ₩31,860 | ₩32,410 | -2.15% | 156.9만 |
|---|
| 2026.01.23 | ₩36,573 | ₩36,573 | ₩33,040 | ₩33,308 | -8.93% | 199.4만 |
|---|
| 2026.01.22 | ₩35,266 | ₩37,652 | ₩35,132 | ₩36,526 | +3.57% | 249.1만 |
|---|
| 2026.01.21 | ₩33,777 | ₩34,662 | ₩31,551 | ₩33,911 | +0.40% | 239.5만 |
|---|
| 2026.01.20 | ₩33,053 | ₩34,877 | ₩32,195 | ₩32,852 | -0.61% | 233.2만 |
|---|
| 2026.01.16 | ₩36,526 | ₩37,210 | ₩35,199 | ₩35,346 | -3.23% | 148.1만 |
|---|
| 2026.01.15 | ₩37,746 | ₩38,310 | ₩35,668 | ₩36,741 | -2.66% | 156만 |
|---|
| 2026.01.14 | ₩36,003 | ₩37,277 | ₩35,132 | ₩37,210 | +3.35% | 128.6만 |
|---|
| 2026.01.13 | ₩37,465 | ₩37,921 | ₩36,338 | ₩36,352 | -2.97% | 162.8만 |
|---|
| 2026.01.12 | ₩36,754 | ₩37,478 | ₩34,475 | ₩36,633 | -0.33% | 215.1만 |
|---|
| 2026.01.09 | ₩38,015 | ₩40,495 | ₩37,130 | ₩37,371 | -1.69% | 358.1만 |
|---|
| 2026.01.08 | ₩34,796 | ₩37,974 | ₩34,193 | ₩37,116 | +6.67% | 379.4만 |
|---|
| 2026.01.07 | ₩33,442 | ₩34,528 | ₩32,517 | ₩34,461 | +3.05% | 174.5만 |
|---|
| 2026.01.06 | ₩33,737 | ₩34,622 | ₩32,718 | ₩34,461 | +2.15% | 124.8만 |
|---|
| 2026.01.05 | ₩32,450 | ₩33,992 | ₩31,578 | ₩33,254 | +2.48% | 162.7만 |
|---|
| 2026.01.02 | ₩29,889 | ₩31,525 | ₩29,674 | ₩31,337 | +4.85% | 165.7만 |
|---|
| 2025.12.31 | ₩28,561 | ₩30,559 | ₩28,494 | ₩29,017 | +1.60% | 209.5만 |
|---|
| 2025.12.30 | ₩28,682 | ₩29,567 | ₩28,494 | ₩28,816 | +0.47% | 135.8만 |
|---|
| 2025.12.29 | ₩28,803 | ₩29,788 | ₩28,215 | ₩28,668 | -0.47% | 165.6만 |
|---|
| 2025.12.26 | ₩29,929 | ₩29,929 | ₩28,829 | ₩29,460 | -1.57% | 100.9만 |
|---|
| 2025.12.24 | ₩30,532 | ₩30,640 | ₩29,674 | ₩29,983 | -1.80% | 50.2만 |
|---|
| 2025.12.23 | ₩30,210 | ₩30,774 | ₩29,393 | ₩30,371 | +0.53% | 129만 |
|---|
| 2025.12.22 | ₩30,505 | ₩31,659 | ₩30,237 | ₩30,733 | +0.75% | 126만 |
|---|
| 2025.12.19 | ₩28,789 | ₩30,371 | ₩28,789 | ₩29,808 | +3.54% | 219.2만 |
|---|
| 2025.12.18 | ₩28,990 | ₩29,579 | ₩27,891 | ₩28,695 | -1.02% | 149.3만 |
|---|
| 2025.12.17 | ₩30,170 | ₩30,774 | ₩27,810 | ₩27,877 | -7.60% | 172.9만 |
|---|
| 2025.12.16 | ₩29,272 | ₩30,707 | ₩29,191 | ₩30,170 | +3.07% | 126.8만 |
|---|
| 2025.12.15 | ₩32,758 | ₩32,978 | ₩29,305 | ₩29,620 | -9.58% | 197만 |
|---|
| 2025.12.12 | ₩34,542 | ₩34,964 | ₩32,208 | ₩32,530 | -5.82% | 250.7만 |
|---|
| 2025.12.11 | ₩33,670 | ₩35,655 | ₩32,718 | ₩35,386 | +5.10% | 178.8만 |
|---|
| 2025.12.10 | ₩33,543 | ₩34,850 | ₩32,892 | ₩34,488 | +2.82% | 138.8만 |
|---|
| 2025.12.09 | ₩33,523 | ₩34,524 | ₩32,785 | ₩33,938 | +1.24% | 115.1만 |
|---|
| 2025.12.08 | ₩34,086 | ₩35,132 | ₩33,295 | ₩34,206 | +0.35% | 156만 |
|---|
| 2025.12.05 | ₩34,984 | ₩35,266 | ₩33,228 | ₩33,228 | -5.02% | 163.7만 |
|---|
| 2025.12.04 | ₩32,128 | ₩35,212 | ₩32,034 | ₩34,850 | +8.47% | 225.6만 |
|---|
| 2025.12.03 | ₩30,184 | ₩32,115 | ₩29,594 | ₩32,007 | +6.04% | 188.3만 |
|---|
| 2025.12.02 | ₩30,707 | ₩31,149 | ₩29,500 | ₩29,540 | -3.80% | 137.3만 |
|---|
| 2025.12.01 | ₩29,734 | ₩30,224 | ₩29,071 | ₩29,178 | -1.87% | 120.6만 |
|---|
| 2025.11.28 | ₩30,465 | ₩31,806 | ₩30,036 | ₩30,787 | +1.06% | 141.1만 |
|---|
| 2025.11.26 | ₩29,500 | ₩30,358 | ₩29,017 | ₩30,009 | +1.73% | 136.1만 |
|---|
| 2025.11.25 | ₩28,226 | ₩29,218 | ₩27,207 | ₩29,205 | +3.47% | 140.9만 |
|---|
| 2025.11.24 | ₩27,368 | ₩28,735 | ₩27,006 | ₩28,655 | +4.70% | 195.9만 |
|---|
| 2025.11.21 | ₩26,617 | ₩27,368 | ₩24,833 | ₩26,724 | +0.40% | 308.7만 |
|---|
| 2025.11.20 | ₩30,003 | ₩30,157 | ₩26,376 | ₩26,443 | -11.87% | 275.3만 |
|---|
| 2025.11.19 | ₩28,186 | ₩29,822 | ₩27,207 | ₩28,092 | -0.33% | 181.3만 |
|---|
| 2025.11.18 | ₩27,475 | ₩29,138 | ₩26,898 | ₩28,132 | +2.39% | 279만 |
|---|
| 2025.11.17 | ₩29,393 | ₩29,607 | ₩27,502 | ₩28,052 | -4.56% | 185.4만 |
|---|
| 2025.11.14 | ₩28,896 | ₩30,881 | ₩28,427 | ₩29,567 | +2.32% | 200.6만 |
|---|
| 2025.11.13 | ₩32,034 | ₩32,383 | ₩29,553 | ₩30,170 | -5.82% | 373.6만 |
|---|
| 2025.11.12 | ₩33,523 | ₩34,729 | ₩32,101 | ₩32,731 | -2.36% | 253.1만 |
|---|
| 2025.11.11 | ₩34,032 | ₩34,072 | ₩32,101 | ₩33,268 | -2.25% | 211.9만 |
|---|
| 2025.11.10 | ₩36,271 | ₩36,566 | ₩33,143 | ₩34,421 | -5.10% | 277.9만 |
|---|
| 2025.11.07 | ₩32,356 | ₩34,582 | ₩31,310 | ₩34,475 | +6.55% | 338.7만 |
|---|
| 2025.11.06 | ₩35,199 | ₩35,252 | ₩31,980 | ₩32,356 | -8.08% | 412.5만 |
|---|
| 2025.11.05 | ₩41,568 | ₩42,426 | ₩34,555 | ₩34,689 | -16.55% | 624.4만 |
|---|
| 2025.11.04 | ₩40,495 | ₩41,178 | ₩36,808 | ₩37,116 | -8.34% | 431.9만 |
|---|
| 2025.11.03 | ₩44,732 | ₩45,188 | ₩41,045 | ₩42,533 | -4.92% | 239.5만 |
|---|
| 2025.10.31 | ₩44,491 | ₩45,765 | ₩43,150 | ₩44,732 | +0.54% | 215.9만 |
|---|
| 2025.10.30 | ₩44,572 | ₩45,832 | ₩43,190 | ₩43,351 | -2.74% | 182.4만 |
|---|
| 2025.10.29 | ₩45,470 | ₩47,870 | ₩44,920 | ₩46,462 | +2.18% | 238.3만 |
|---|
| 2025.10.28 | ₩49,412 | ₩49,881 | ₩43,774 | ₩44,384 | -10.18% | 255.6만 |
|---|
| 2025.10.27 | ₩50,874 | ₩53,716 | ₩48,541 | ₩49,721 | -2.27% | 314.2만 |
|---|
| 2025.10.24 | ₩45,591 | ₩48,594 | ₩45,121 | ₩48,004 | +5.29% | 330.2만 |
|---|
| 2025.10.23 | ₩40,428 | ₩44,893 | ₩40,163 | ₩44,236 | +9.42% | 325.3만 |
|---|
| 2025.10.22 | ₩41,125 | ₩41,895 | ₩37,344 | ₩39,369 | -4.27% | 303만 |
|---|
| 2025.10.21 | ₩40,455 | ₩44,223 | ₩39,764 | ₩42,319 | +4.61% | 282.6만 |
|---|
| 2025.10.20 | ₩40,897 | ₩41,300 | ₩39,288 | ₩40,951 | +0.13% | 207.7만 |
|---|
| 2025.10.17 | ₩42,091 | ₩42,091 | ₩38,779 | ₩39,664 | -5.77% | 333.9만 |
|---|
| 2025.10.16 | ₩49,989 | ₩51,339 | ₩41,957 | ₩42,265 | -15.45% | 342.5만 |
|---|
| 2025.10.15 | ₩50,941 | ₩55,848 | ₩47,964 | ₩49,385 | -3.05% | 440.8만 |
|---|
| 2025.10.14 | ₩40,080 | ₩49,305 | ₩38,708 | ₩48,487 | +20.98% | 466.9만 |
|---|
| 2025.10.13 | ₩39,838 | ₩41,809 | ₩38,685 | ₩41,662 | +4.58% | 205.9만 |
|---|
| 2025.10.10 | ₩41,072 | ₩42,560 | ₩36,915 | ₩37,357 | -9.04% | 269.6만 |
|---|