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 | ₩54,024 | ₩54,332 | ₩52,320 | ₩53,527 | -0.92% | 125.7만 |
| 2026.10.08 | ₩54,232 | ₩55,956 | ₩51,877 | ₩53,031 | -2.21% | 234.5만 |
| 2026.10.07 | ₩57,163 | ₩58,349 | ₩54,560 | ₩55,902 | -2.21% | 279.5만 |
| 2026.10.06 | ₩59,913 | ₩61,832 | ₩59,578 | ₩60,249 | +0.56% | 293.4만 |
| 2026.10.05 | ₩59,564 | ₩60,329 | ₩56,532 | ₩59,189 | -0.63% | 298.3만 |
| 2026.10.02 | ₩57,297 | ₩59,618 | ₩55,340 | ₩59,551 | +3.93% | 306만 |
| 2026.10.01 | ₩54,198 | ₩56,566 | ₩52,803 | ₩54,829 | +1.16% | 189.8만 |
| 2026.09.30 | ₩53,796 | ₩55,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,118 |
| +0.60% |
| 172.3만 |
| 2026.09.29 | ₩56,385 | ₩56,667 | ₩53,413 | ₩53,662 | -4.83% | 268.6만 |
|---|
| 2026.09.28 | ₩58,679 | ₩58,894 | ₩54,601 | ₩54,869 | -6.49% | 361.4만 |
|---|
| 2026.09.25 | ₩56,291 | ₩58,988 | ₩54,712 | ₩58,652 | +4.19% | 293.3만 |
|---|
| 2026.09.24 | ₩51,582 | ₩55,969 | ₩51,461 | ₩55,500 | +7.59% | 217.6만 |
|---|
| 2026.09.23 | ₩53,796 | ₩53,997 | ₩50,885 | ₩52,830 | -1.80% | 213.8만 |
|---|
| 2026.09.22 | ₩51,140 | ₩54,399 | ₩50,818 | ₩53,997 | +5.59% | 300.8만 |
|---|
| 2026.09.21 | ₩48,980 | ₩51,703 | ₩48,282 | ₩51,140 | +4.41% | 295.1만 |
|---|
| 2026.09.18 | ₩47,571 | ₩48,061 | ₩45,237 | ₩47,021 | -1.16% | 246.6만 |
|---|
| 2026.09.17 | ₩47,584 | ₩48,385 | ₩46,806 | ₩46,887 | -1.47% | 155.9만 |
|---|
| 2026.09.16 | ₩44,633 | ₩46,256 | ₩44,204 | ₩45,599 | +2.16% | 181.8만 |
|---|
| 2026.09.15 | ₩44,807 | ₩45,331 | ₩43,251 | ₩43,989 | -1.83% | 233만 |
|---|
| 2026.09.14 | ₩44,559 | ₩47,061 | ₩43,832 | ₩44,888 | +0.74% | 252.1만 |
|---|
| 2026.09.11 | ₩47,705 | ₩48,832 | ₩47,128 | ₩47,397 | -0.65% | 158만 |
|---|
| 2026.09.10 | ₩47,142 | ₩49,570 | ₩46,954 | ₩47,262 | +0.26% | 143만 |
|---|
| 2026.09.09 | ₩49,369 | ₩51,031 | ₩48,460 | ₩48,617 | -1.52% | 149.2만 |
|---|
| 2026.09.08 | ₩50,019 | ₩51,488 | ₩49,142 | ₩50,294 | +0.55% | 198만 |
|---|
| 2026.09.04 | ₩47,973 | ₩49,087 | ₩47,323 | ₩48,872 | +1.87% | 185.3만 |
|---|
| 2026.09.03 | ₩47,115 | ₩48,698 | ₩46,109 | ₩48,067 | +2.02% | 189.7만 |
|---|
| 2026.09.02 | ₩44,405 | ₩46,739 | ₩44,371 | ₩46,726 | +5.23% | 166.3만 |
|---|
| 2026.09.01 | ₩44,807 | ₩45,478 | ₩44,231 | ₩44,620 | -0.42% | 190.7만 |
|---|
| 2026.08.31 | ₩45,894 | ₩46,645 | ₩45,305 | ₩46,203 | +0.67% | 164.5만 |
|---|
| 2026.08.28 | ₩48,188 | ₩48,624 | ₩45,773 | ₩46,444 | -3.62% | 226.6만 |
|---|
| 2026.08.27 | ₩50,496 | ₩51,113 | ₩48,267 | ₩49,020 | -2.92% | 198.7만 |
|---|
| 2026.08.26 | ₩48,530 | ₩49,543 | ₩47,182 | ₩48,121 | -0.84% | 162.5만 |
|---|
| 2026.08.25 | ₩49,878 | ₩50,294 | ₩47,826 | ₩48,604 | -2.56% | 209.1만 |
|---|
| 2026.08.24 | ₩50,127 | ₩50,127 | ₩47,893 | ₩47,960 | -4.32% | 255만 |
|---|
| 2026.08.21 | ₩53,004 | ₩53,450 | ₩50,992 | ₩51,542 | -2.76% | 237.9만 |
|---|
| 2026.08.20 | ₩54,507 | ₩54,601 | ₩50,241 | ₩50,911 | -6.60% | 259.3만 |
|---|
| 2026.08.19 | ₩57,686 | ₩58,517 | ₩52,897 | ₩53,742 | -6.84% | 305.6만 |
|---|
| 2026.08.18 | ₩60,490 | ₩63,267 | ₩57,525 | ₩57,673 | -4.66% | 352.2만 |
|---|
| 2026.08.17 | ₩65,735 | ₩69,558 | ₩63,830 | ₩64,568 | -1.78% | 365.8만 |
|---|
| 2026.08.14 | ₩61,758 | ₩67,265 | ₩61,295 | ₩65,346 | +5.81% | 398.4만 |
|---|
| 2026.08.13 | ₩61,778 | ₩64,729 | ₩60,369 | ₩60,544 | -2.00% | 241.5만 |
|---|
| 2026.08.12 | ₩62,449 | ₩63,052 | ₩56,720 | ₩61,872 | -0.92% | 276.5만 |
|---|
| 2026.08.11 | ₩58,894 | ₩63,254 | ₩58,357 | ₩60,544 | +2.80% | 339.3만 |
|---|
| 2026.08.10 | ₩57,686 | ₩60,302 | ₩54,319 | ₩56,519 | -2.02% | 258.7만 |
|---|
| 2026.08.07 | ₩61,496 | ₩66,406 | ₩57,418 | ₩58,223 | -5.32% | 386.4만 |
|---|
| 2026.08.06 | ₩58,947 | ₩63,790 | ₩57,714 | ₩61,147 | +3.73% | 276.4만 |
|---|
| 2026.08.05 | ₩62,355 | ₩64,059 | ₩60,416 | ₩60,530 | -2.93% | 239.8만 |
|---|
| 2026.08.04 | ₩60,222 | ₩64,327 | ₩59,296 | ₩64,179 | +6.57% | 366.4만 |
|---|
| 2026.08.03 | ₩49,986 | ₩57,015 | ₩49,503 | ₩56,989 | +14.01% | 292.2만 |
|---|
| 2026.07.31 | ₩50,831 | ₩53,407 | ₩47,505 | ₩52,333 | +2.96% | 401.5만 |
|---|
| 2026.07.30 | ₩45,518 | ₩47,826 | ₩44,231 | ₩47,665 | +4.72% | 287만 |
|---|
| 2026.07.29 | ₩45,492 | ₩45,988 | ₩41,467 | ₩41,990 | -7.70% | 305.9만 |
|---|
| 2026.07.28 | ₩44,378 | ₩46,055 | ₩41,349 | ₩45,492 | +2.51% | 382만 |
|---|
| 2026.07.27 | ₩47,437 | ₩48,411 | ₩44,110 | ₩47,142 | -0.62% | 250.2만 |
|---|
| 2026.07.24 | ₩49,919 | ₩50,308 | ₩45,210 | ₩45,666 | -8.52% | 352.3만 |
|---|
| 2026.07.23 | ₩51,636 | ₩54,198 | ₩49,731 | ₩50,563 | -2.08% | 224.1만 |
|---|
| 2026.07.22 | ₩52,924 | ₩55,143 | ₩51,649 | ₩52,132 | -1.50% | 238.6만 |
|---|
| 2026.07.21 | ₩49,167 | ₩54,681 | ₩48,443 | ₩54,574 | +11.00% | 378.2만 |
|---|
| 2026.07.20 | ₩49,691 | ₩51,649 | ₩46,444 | ₩46,645 | -6.13% | 389.9만 |
|---|
| 2026.07.17 | ₩45,586 | ₩51,394 | ₩44,378 | ₩49,691 | +9.01% | 456.4만 |
|---|
| 2026.07.16 | ₩49,396 | ₩50,308 | ₩46,431 | ₩47,142 | -4.56% | 506.5만 |
|---|
| 2026.07.15 | ₩57,056 | ₩59,122 | ₩49,704 | ₩50,911 | -10.77% | 483.4만 |
|---|
| 2026.07.14 | ₩55,660 | ₩58,075 | ₩54,601 | ₩56,304 | +1.16% | 247.4만 |
|---|
| 2026.07.13 | ₩56,076 | ₩57,056 | ₩52,964 | ₩53,702 | -4.23% | 337.1만 |
|---|
| 2026.07.10 | ₩63,817 | ₩64,193 | ₩57,820 | ₩58,062 | -9.02% | 330.2만 |
|---|
| 2026.07.09 | ₩60,819 | ₩64,729 | ₩58,639 | ₩63,763 | +4.84% | 447.2만 |
|---|
| 2026.07.08 | ₩57,337 | ₩60,101 | ₩54,467 | ₩58,236 | +1.57% | 508.8만 |
|---|
| 2026.07.07 | ₩63,415 | ₩64,582 | ₩57,083 | ₩59,108 | -6.79% | 603.6만 |
|---|
| 2026.07.06 | ₩68,821 | ₩74,227 | ₩66,084 | ₩66,849 | -2.87% | 685.1만 |
|---|
| 2026.07.02 | ₩78,453 | ₩79,151 | ₩65,642 | ₩66,862 | -14.77% | 910.4만 |
|---|
| 2026.07.01 | ₩80,284 | ₩85,322 | ₩77,045 | ₩80,519 | +0.29% | 533.8만 |
|---|
| 2026.06.30 | ₩72,041 | ₩85,577 | ₩72,014 | ₩83,873 | +16.42% | 748.2만 |
|---|
| 2026.06.29 | ₩58,853 | ₩73,101 | ₩58,290 | ₩72,537 | +23.25% | 1008.3만 |
|---|
| 2026.06.26 | ₩53,662 | ₩56,814 | ₩52,749 | ₩56,372 | +5.05% | 529.9만 |
|---|
| 2026.06.25 | ₩57,981 | ₩58,478 | ₩52,508 | ₩56,103 | -3.24% | 388.3만 |
|---|
| 2026.06.24 | ₩60,396 | ₩60,503 | ₩52,320 | ₩54,614 | -9.57% | 525.9만 |
|---|
| 2026.06.23 | ₩57,874 | ₩67,748 | ₩56,734 | ₩60,584 | +4.68% | 422.5만 |
|---|
| 2026.06.22 | ₩63,066 | ₩69,089 | ₩60,772 | ₩63,965 | +1.43% | 614.3만 |
|---|
| 2026.06.18 | ₩56,801 | ₩62,824 | ₩52,723 | ₩62,476 | +9.99% | 841.2만 |
|---|
| 2026.06.17 | ₩59,578 | ₩60,101 | ₩54,064 | ₩54,628 | -8.31% | 420.9만 |
|---|
| 2026.06.16 | ₩60,369 | ₩63,669 | ₩57,176 | ₩57,324 | -5.04% | 263.6만 |
|---|
| 2026.06.15 | ₩59,162 | ₩64,904 | ₩59,028 | ₩60,611 | +2.45% | 463.4만 |
|---|
| 2026.06.12 | ₩52,199 | ₩55,673 | ₩48,953 | ₩53,393 | +2.29% | 464.7만 |
|---|
| 2026.06.11 | ₩51,770 | ₩53,239 | ₩48,832 | ₩53,138 | +2.64% | 350.2만 |
|---|
| 2026.06.10 | ₩50,643 | ₩55,144 | ₩49,919 | ₩51,502 | +1.70% | 361.5만 |
|---|
| 2026.06.09 | ₩56,398 | ₩57,968 | ₩47,356 | ₩51,676 | -8.37% | 540.3만 |
|---|
| 2026.06.08 | ₩55,070 | ₩57,776 | ₩51,691 | ₩54,842 | -0.41% | 338.8만 |
|---|
| 2026.06.05 | ₩60,275 | ₩60,369 | ₩51,515 | ₩53,232 | -11.68% | 558.5만 |
|---|
| 2026.06.04 | ₩55,660 | ₩65,507 | ₩54,252 | ₩63,173 | +13.50% | 526.7만 |
|---|
| 2026.06.03 | ₩61,664 | ₩61,805 | ₩57,029 | ₩58,974 | -4.36% | 319.2만 |
|---|
| 2026.06.02 | ₩60,919 | ₩66,259 | ₩58,719 | ₩61,751 | +1.37% | 388.7만 |
|---|
| 2026.06.01 | ₩60,356 | ₩62,113 | ₩58,706 | ₩60,275 | -0.13% | 372.7만 |
|---|
| 2026.05.29 | ₩59,927 | ₩63,482 | ₩56,693 | ₩61,778 | +3.09% | 668.2만 |
|---|
| 2026.05.28 | ₩58,142 | ₩58,263 | ₩54,467 | ₩56,787 | -2.33% | 487.3만 |
|---|
| 2026.05.27 | ₩58,464 | ₩61,644 | ₩55,285 | ₩59,336 | +1.49% | 569.3만 |
|---|
| 2026.05.26 | ₩53,876 | ₩60,937 | ₩51,515 | ₩57,284 | +6.32% | 863.6만 |
|---|
| 2026.05.22 | ₩47,303 | ₩50,965 | ₩47,303 | ₩49,677 | +5.02% | 549만 |
|---|
| 2026.05.21 | ₩42,379 | ₩47,423 | ₩41,293 | ₩47,075 | +11.08% | 489.6만 |
|---|
| 2026.05.20 | ₩40,944 | ₩42,433 | ₩39,334 | ₩41,413 | +1.15% | 451.2만 |
|---|
| 2026.05.19 | ₩40,246 | ₩41,091 | ₩36,959 | ₩39,871 | -0.93% | 522.1만 |
|---|
| 2026.05.18 | ₩45,867 | ₩45,867 | ₩38,583 | ₩41,239 | -10.09% | 920만 |
|---|
| 2026.05.15 | ₩44,781 | ₩48,363 | ₩41,668 | ₩46,766 | +4.43% | 691.9만 |
|---|
| 2026.05.14 | ₩44,271 | ₩47,625 | ₩43,966 | ₩46,766 | +5.64% | 654.5만 |
|---|
| 2026.05.13 | ₩38,589 | ₩46,820 | ₩37,295 | ₩45,840 | +18.79% | 1469만 |
|---|
| 2026.05.12 | ₩35,551 | ₩38,302 | ₩33,217 | ₩36,356 | +2.26% | 486.5만 |
|---|
| 2026.05.11 | ₩32,881 | ₩38,757 | ₩31,660 | ₩35,953 | +9.34% | 561.8만 |
|---|
| 2026.05.08 | ₩34,343 | ₩34,459 | ₩32,599 | ₩33,807 | -1.56% | 384.9만 |
|---|
| 2026.05.07 | ₩37,831 | ₩38,019 | ₩32,519 | ₩32,881 | -13.09% | 531.3만 |
|---|
| 2026.05.06 | ₩35,551 | ₩39,803 | ₩33,981 | ₩39,435 | +10.92% | 605만 |
|---|
| 2026.05.05 | ₩39,958 | ₩40,904 | ₩37,966 | ₩38,368 | -3.98% | 607.8만 |
|---|
| 2026.05.04 | ₩40,139 | ₩40,783 | ₩35,752 | ₩37,764 | -5.92% | 591.4만 |
|---|
| 2026.05.01 | ₩36,195 | ₩36,322 | ₩34,746 | ₩35,484 | -1.96% | 116.8만 |
|---|
| 2026.04.30 | ₩34,464 | ₩36,798 | ₩34,058 | ₩36,168 | +4.94% | 157.5만 |
|---|
| 2026.04.29 | ₩35,054 | ₩35,215 | ₩33,552 | ₩34,263 | -2.26% | 160.6만 |
|---|
| 2026.04.28 | ₩34,773 | ₩35,645 | ₩33,378 | ₩35,054 | +0.81% | 218.7만 |
|---|
| 2026.04.27 | ₩38,838 | ₩38,905 | ₩35,765 | ₩36,114 | -7.01% | 215만 |
|---|
| 2026.04.24 | ₩36,852 | ₩39,508 | ₩36,423 | ₩37,858 | +2.73% | 295.5만 |
|---|
| 2026.04.23 | ₩37,027 | ₩37,161 | ₩34,303 | ₩35,430 | -4.31% | 258.8만 |
|---|
| 2026.04.22 | ₩38,475 | ₩40,246 | ₩36,302 | ₩37,241 | -3.21% | 251.3만 |
|---|
| 2026.04.21 | ₩37,201 | ₩40,085 | ₩36,624 | ₩37,040 | -0.43% | 396.9만 |
|---|
| 2026.04.20 | ₩33,364 | ₩36,584 | ₩32,988 | ₩36,409 | +9.13% | 344.6만 |
|---|
| 2026.04.17 | ₩33,176 | ₩34,196 | ₩32,130 | ₩32,546 | -1.90% | 164.9만 |
|---|
| 2026.04.16 | ₩33,136 | ₩33,431 | ₩31,459 | ₩32,425 | -2.15% | 153.7만 |
|---|
| 2026.04.15 | ₩31,815 | ₩32,942 | ₩31,459 | ₩32,787 | +3.06% | 173만 |
|---|
| 2026.04.14 | ₩30,520 | ₩31,499 | ₩29,809 | ₩31,419 | +2.95% | 160.4만 |
|---|
| 2026.04.13 | ₩27,166 | ₩29,420 | ₩26,911 | ₩29,353 | +8.05% | 156만 |
|---|
| 2026.04.10 | ₩27,287 | ₩28,360 | ₩27,233 | ₩27,756 | +1.72% | 124.8만 |
|---|
| 2026.04.09 | ₩26,952 | ₩27,824 | ₩26,495 | ₩26,871 | -0.30% | 122.5만 |
|---|
| 2026.04.08 | ₩28,910 | ₩29,366 | ₩26,589 | ₩27,180 | -5.99% | 146.9만 |
|---|
| 2026.04.07 | ₩25,382 | ₩25,972 | ₩24,765 | ₩25,932 | +2.17% | 98.2만 |
|---|
| 2026.04.06 | ₩26,482 | ₩27,528 | ₩25,603 | ₩25,905 | -2.18% | 93.2만 |
|---|
| 2026.04.02 | ₩23,630 | ₩26,482 | ₩23,551 | ₩26,147 | +10.65% | 135.4만 |
|---|
| 2026.04.01 | ₩25,342 | ₩26,059 | ₩24,955 | ₩24,979 | -1.43% | 152.5만 |
|---|
| 2026.03.31 | ₩22,887 | ₩24,684 | ₩22,755 | ₩24,644 | +7.68% | 165.1만 |
|---|
| 2026.03.30 | ₩23,839 | ₩24,349 | ₩22,001 | ₩22,310 | -6.42% | 263.8만 |
|---|
| 2026.03.27 | ₩25,489 | ₩25,650 | ₩23,477 | ₩23,692 | -7.05% | 260.4만 |
|---|
| 2026.03.26 | ₩26,334 | ₩26,804 | ₩25,650 | ₩25,905 | -1.63% | 172.8만 |
|---|
| 2026.03.25 | ₩28,340 | ₩28,655 | ₩26,992 | ₩27,126 | -4.28% | 146.3만 |
|---|
| 2026.03.24 | ₩27,810 | ₩28,628 | ₩27,032 | ₩27,595 | -0.77% | 140.6만 |
|---|
| 2026.03.23 | ₩27,300 | ₩28,776 | ₩27,045 | ₩28,414 | +4.08% | 163.9만 |
|---|
| 2026.03.20 | ₩28,320 | ₩28,435 | ₩26,495 | ₩26,898 | -5.02% | 199.1만 |
|---|
| 2026.03.19 | ₩26,831 | ₩28,722 | ₩26,267 | ₩28,253 | +5.30% | 133.8만 |
|---|
| 2026.03.18 | ₩28,655 | ₩28,816 | ₩27,193 | ₩27,824 | -2.90% | 204만 |
|---|
| 2026.03.17 | ₩28,709 | ₩30,050 | ₩28,400 | ₩28,696 | -0.05% | 158.1만 |
|---|
| 2026.03.16 | ₩29,460 | ₩29,916 | ₩28,146 | ₩28,575 | -3.01% | 144.4만 |
|---|
| 2026.03.13 | ₩30,788 | ₩31,258 | ₩28,742 | ₩28,803 | -6.45% | 251.6만 |
|---|
| 2026.03.12 | ₩32,452 | ₩32,519 | ₩30,171 | ₩30,265 | -6.74% | 225.5만 |
|---|
| 2026.03.11 | ₩30,050 | ₩33,632 | ₩29,688 | ₩33,203 | +10.49% | 374만 |
|---|
| 2026.03.10 | ₩28,092 | ₩31,124 | ₩28,092 | ₩30,010 | +6.83% | 280.4만 |
|---|
| 2026.03.09 | ₩26,562 | ₩27,891 | ₩26,082 | ₩27,569 | +3.79% | 175만 |
|---|
| 2026.03.06 | ₩27,052 | ₩29,058 | ₩26,925 | ₩27,193 | +0.52% | 212.5만 |
|---|
| 2026.03.05 | ₩29,554 | ₩30,091 | ₩27,005 | ₩28,414 | -3.86% | 313.2만 |
|---|
| 2026.03.04 | ₩30,601 | ₩31,875 | ₩29,192 | ₩30,024 | -1.89% | 269.5만 |
|---|
| 2026.03.03 | ₩30,802 | ₩31,727 | ₩27,542 | ₩29,138 | -5.40% | 544.5만 |
|---|
| 2026.03.02 | ₩24,027 | ₩27,515 | ₩23,960 | ₩27,166 | +13.07% | 368만 |
|---|
| 2026.02.27 | ₩25,422 | ₩25,945 | ₩24,698 | ₩25,422 | 0.00% | 129.2만 |
|---|
| 2026.02.26 | ₩26,744 | ₩27,099 | ₩24,711 | ₩26,334 | -1.53% | 160.7만 |
|---|
| 2026.02.25 | ₩25,516 | ₩26,898 | ₩25,320 | ₩26,562 | +4.10% | 129.7만 |
|---|
| 2026.02.24 | ₩24,228 | ₩25,409 | ₩23,946 | ₩25,020 | +3.27% | 81.3만 |
|---|
| 2026.02.23 | ₩24,322 | ₩24,738 | ₩23,611 | ₩24,228 | -0.39% | 110.7만 |
|---|
| 2026.02.20 | ₩25,087 | ₩26,831 | ₩24,845 | ₩24,979 | -0.43% | 109.6만 |
|---|
| 2026.02.19 | ₩24,429 | ₩25,697 | ₩24,148 | ₩25,597 | +4.78% | 89.7만 |
|---|
| 2026.02.18 | ₩25,140 | ₩25,583 | ₩24,456 | ₩24,939 | -0.80% | 93.1만 |
|---|
| 2026.02.17 | ₩24,396 | ₩25,462 | ₩23,678 | ₩24,953 | +2.28% | 85.5만 |
|---|
| 2026.02.13 | ₩24,295 | ₩25,476 | ₩23,745 | ₩25,181 | +3.64% | 106만 |
|---|
| 2026.02.12 | ₩25,811 | ₩26,039 | ₩23,356 | ₩24,376 | -5.56% | 230.2만 |
|---|
| 2026.02.11 | ₩27,206 | ₩27,484 | ₩24,886 | ₩25,342 | -6.85% | 203.4만 |
|---|
| 2026.02.10 | ₩28,521 | ₩29,514 | ₩26,858 | ₩26,911 | -5.64% | 189.6만 |
|---|
| 2026.02.09 | ₩26,160 | ₩28,883 | ₩26,026 | ₩28,253 | +8.00% | 226.5만 |
|---|
| 2026.02.06 | ₩24,550 | ₩26,187 | ₩24,095 | ₩26,053 | +6.12% | 191.7만 |
|---|
| 2026.02.05 | ₩24,711 | ₩25,221 | ₩23,182 | ₩23,209 | -6.08% | 222.6만 |
|---|
| 2026.02.04 | ₩27,045 | ₩27,113 | ₩24,456 | ₩25,731 | -4.86% | 203.7만 |
|---|
| 2026.02.03 | ₩28,038 | ₩28,172 | ₩25,917 | ₩27,193 | -3.01% | 165.5만 |
|---|
| 2026.02.02 | ₩27,515 | ₩27,971 | ₩26,871 | ₩27,274 | -0.88% | 144만 |
|---|
| 2026.01.30 | ₩30,855 | ₩31,862 | ₩27,488 | ₩27,944 | -9.43% | 290.4만 |
|---|
| 2026.01.29 | ₩31,862 | ₩31,970 | ₩30,453 | ₩31,499 | -1.14% | 148.8만 |
|---|
| 2026.01.28 | ₩33,163 | ₩33,995 | ₩31,566 | ₩32,036 | -3.40% | 135.2만 |
|---|
| 2026.01.27 | ₩32,666 | ₩33,123 | ₩32,130 | ₩32,747 | +0.25% | 104.2만 |
|---|
| 2026.01.26 | ₩33,136 | ₩33,324 | ₩31,875 | ₩32,425 | -2.15% | 156.9만 |
|---|
| 2026.01.23 | ₩36,591 | ₩36,591 | ₩33,056 | ₩33,324 | -8.93% | 199.4만 |
|---|
| 2026.01.22 | ₩35,283 | ₩37,670 | ₩35,148 | ₩36,544 | +3.57% | 249.1만 |
|---|
| 2026.01.21 | ₩33,793 | ₩34,679 | ₩31,566 | ₩33,928 | +0.40% | 239.5만 |
|---|
| 2026.01.20 | ₩33,069 | ₩34,893 | ₩32,210 | ₩32,868 | -0.61% | 233.2만 |
|---|
| 2026.01.16 | ₩36,544 | ₩37,228 | ₩35,215 | ₩35,363 | -3.23% | 148.1만 |
|---|
| 2026.01.15 | ₩37,764 | ₩38,328 | ₩35,685 | ₩36,758 | -2.66% | 156만 |
|---|
| 2026.01.14 | ₩36,020 | ₩37,295 | ₩35,148 | ₩37,228 | +3.35% | 128.6만 |
|---|
| 2026.01.13 | ₩37,483 | ₩37,939 | ₩36,356 | ₩36,369 | -2.97% | 162.8만 |
|---|
| 2026.01.12 | ₩36,772 | ₩37,496 | ₩34,491 | ₩36,651 | -0.33% | 215.1만 |
|---|
| 2026.01.09 | ₩38,033 | ₩40,515 | ₩37,147 | ₩37,389 | -1.69% | 358.1만 |
|---|
| 2026.01.08 | ₩34,813 | ₩37,992 | ₩34,209 | ₩37,134 | +6.67% | 379.4만 |
|---|
| 2026.01.07 | ₩33,458 | ₩34,545 | ₩32,532 | ₩34,478 | +3.05% | 174.5만 |
|---|
| 2026.01.06 | ₩33,753 | ₩34,639 | ₩32,734 | ₩34,478 | +2.15% | 124.8만 |
|---|
| 2026.01.05 | ₩32,465 | ₩34,008 | ₩31,593 | ₩33,270 | +2.48% | 162.7만 |
|---|
| 2026.01.02 | ₩29,903 | ₩31,540 | ₩29,688 | ₩31,352 | +4.85% | 165.7만 |
|---|
| 2025.12.31 | ₩28,575 | ₩30,574 | ₩28,508 | ₩29,031 | +1.60% | 209.5만 |
|---|
| 2025.12.30 | ₩28,696 | ₩29,581 | ₩28,508 | ₩28,830 | +0.47% | 135.8만 |
|---|
| 2025.12.29 | ₩28,816 | ₩29,802 | ₩28,229 | ₩28,682 | -0.47% | 165.6만 |
|---|
| 2025.12.26 | ₩29,943 | ₩29,943 | ₩28,843 | ₩29,474 | -1.57% | 100.9만 |
|---|
| 2025.12.24 | ₩30,547 | ₩30,654 | ₩29,688 | ₩29,997 | -1.80% | 50.2만 |
|---|
| 2025.12.23 | ₩30,225 | ₩30,788 | ₩29,407 | ₩30,386 | +0.53% | 129만 |
|---|
| 2025.12.22 | ₩30,520 | ₩31,674 | ₩30,252 | ₩30,748 | +0.75% | 126만 |
|---|
| 2025.12.19 | ₩28,803 | ₩30,386 | ₩28,803 | ₩29,822 | +3.54% | 219.2만 |
|---|
| 2025.12.18 | ₩29,004 | ₩29,593 | ₩27,904 | ₩28,709 | -1.02% | 149.3만 |
|---|
| 2025.12.17 | ₩30,185 | ₩30,788 | ₩27,824 | ₩27,891 | -7.60% | 172.9만 |
|---|
| 2025.12.16 | ₩29,286 | ₩30,721 | ₩29,205 | ₩30,185 | +3.07% | 126.8만 |
|---|
| 2025.12.15 | ₩32,774 | ₩32,994 | ₩29,319 | ₩29,635 | -9.58% | 197만 |
|---|
| 2025.12.12 | ₩34,558 | ₩34,981 | ₩32,224 | ₩32,546 | -5.82% | 250.7만 |
|---|
| 2025.12.11 | ₩33,686 | ₩35,672 | ₩32,734 | ₩35,403 | +5.10% | 178.8만 |
|---|
| 2025.12.10 | ₩33,559 | ₩34,867 | ₩32,908 | ₩34,504 | +2.82% | 138.8만 |
|---|
| 2025.12.09 | ₩33,539 | ₩34,541 | ₩32,801 | ₩33,954 | +1.24% | 115.1만 |
|---|
| 2025.12.08 | ₩34,102 | ₩35,148 | ₩33,310 | ₩34,223 | +0.35% | 156만 |
|---|
| 2025.12.05 | ₩35,001 | ₩35,283 | ₩33,243 | ₩33,243 | -5.02% | 163.7만 |
|---|
| 2025.12.04 | ₩32,143 | ₩35,229 | ₩32,049 | ₩34,867 | +8.47% | 225.6만 |
|---|
| 2025.12.03 | ₩30,198 | ₩32,130 | ₩29,608 | ₩32,023 | +6.04% | 188.3만 |
|---|
| 2025.12.02 | ₩30,721 | ₩31,164 | ₩29,514 | ₩29,554 | -3.80% | 137.3만 |
|---|
| 2025.12.01 | ₩29,749 | ₩30,238 | ₩29,085 | ₩29,192 | -1.87% | 120.6만 |
|---|
| 2025.11.28 | ₩30,480 | ₩31,821 | ₩30,050 | ₩30,802 | +1.06% | 141.1만 |
|---|
| 2025.11.26 | ₩29,514 | ₩30,372 | ₩29,031 | ₩30,024 | +1.73% | 136.1만 |
|---|
| 2025.11.25 | ₩28,239 | ₩29,232 | ₩27,220 | ₩29,219 | +3.47% | 140.9만 |
|---|
| 2025.11.24 | ₩27,381 | ₩28,749 | ₩27,019 | ₩28,669 | +4.70% | 195.9만 |
|---|
| 2025.11.21 | ₩26,630 | ₩27,381 | ₩24,845 | ₩26,737 | +0.40% | 308.7만 |
|---|
| 2025.11.20 | ₩30,017 | ₩30,171 | ₩26,388 | ₩26,455 | -11.87% | 275.3만 |
|---|
| 2025.11.19 | ₩28,199 | ₩29,836 | ₩27,220 | ₩28,105 | -0.33% | 181.3만 |
|---|
| 2025.11.18 | ₩27,488 | ₩29,152 | ₩26,911 | ₩28,146 | +2.39% | 279만 |
|---|
| 2025.11.17 | ₩29,407 | ₩29,621 | ₩27,515 | ₩28,065 | -4.56% | 185.4만 |
|---|
| 2025.11.14 | ₩28,910 | ₩30,896 | ₩28,441 | ₩29,581 | +2.32% | 200.6만 |
|---|
| 2025.11.13 | ₩32,049 | ₩32,398 | ₩29,568 | ₩30,185 | -5.82% | 373.6만 |
|---|
| 2025.11.12 | ₩33,539 | ₩34,746 | ₩32,116 | ₩32,747 | -2.36% | 253.1만 |
|---|
| 2025.11.11 | ₩34,048 | ₩34,089 | ₩32,116 | ₩33,284 | -2.25% | 211.9만 |
|---|
| 2025.11.10 | ₩36,289 | ₩36,584 | ₩33,159 | ₩34,437 | -5.10% | 277.9만 |
|---|
| 2025.11.07 | ₩32,371 | ₩34,598 | ₩31,325 | ₩34,491 | +6.55% | 338.7만 |
|---|
| 2025.11.06 | ₩35,215 | ₩35,269 | ₩31,996 | ₩32,371 | -8.08% | 412.5만 |
|---|
| 2025.11.05 | ₩41,588 | ₩42,446 | ₩34,571 | ₩34,706 | -16.55% | 624.4만 |
|---|
| 2025.11.04 | ₩40,515 | ₩41,197 | ₩36,825 | ₩37,134 | -8.34% | 431.9만 |
|---|
| 2025.11.03 | ₩44,754 | ₩45,210 | ₩41,065 | ₩42,554 | -4.92% | 239.5만 |
|---|
| 2025.10.31 | ₩44,512 | ₩45,787 | ₩43,171 | ₩44,754 | +0.54% | 215.9만 |
|---|
| 2025.10.30 | ₩44,593 | ₩45,854 | ₩43,211 | ₩43,372 | -2.74% | 182.4만 |
|---|
| 2025.10.29 | ₩45,492 | ₩47,893 | ₩44,942 | ₩46,484 | +2.18% | 238.3만 |
|---|
| 2025.10.28 | ₩49,436 | ₩49,905 | ₩43,795 | ₩44,405 | -10.18% | 255.6만 |
|---|
| 2025.10.27 | ₩50,898 | ₩53,742 | ₩48,564 | ₩49,744 | -2.27% | 314.2만 |
|---|
| 2025.10.24 | ₩45,612 | ₩48,617 | ₩45,143 | ₩48,027 | +5.29% | 330.2만 |
|---|
| 2025.10.23 | ₩40,447 | ₩44,915 | ₩40,182 | ₩44,257 | +9.42% | 325.3만 |
|---|
| 2025.10.22 | ₩41,145 | ₩41,915 | ₩37,362 | ₩39,388 | -4.27% | 303만 |
|---|
| 2025.10.21 | ₩40,474 | ₩44,244 | ₩39,783 | ₩42,339 | +4.61% | 282.6만 |
|---|
| 2025.10.20 | ₩40,917 | ₩41,319 | ₩39,307 | ₩40,971 | +0.13% | 207.7만 |
|---|
| 2025.10.17 | ₩42,111 | ₩42,111 | ₩38,797 | ₩39,683 | -5.77% | 333.9만 |
|---|
| 2025.10.16 | ₩50,013 | ₩51,364 | ₩41,977 | ₩42,285 | -15.45% | 342.5만 |
|---|
| 2025.10.15 | ₩50,965 | ₩55,875 | ₩47,987 | ₩49,409 | -3.05% | 440.8만 |
|---|
| 2025.10.14 | ₩40,099 | ₩49,328 | ₩38,726 | ₩48,510 | +20.98% | 466.9만 |
|---|
| 2025.10.13 | ₩39,857 | ₩41,829 | ₩38,703 | ₩41,682 | +4.58% | 205.9만 |
|---|
| 2025.10.10 | ₩41,091 | ₩42,580 | ₩36,933 | ₩37,375 | -9.04% | 269.6만 |
|---|