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 | ₩54,016 | ₩54,325 | ₩52,313 | ₩53,520 | -0.92% | 125.7만 |
| 2026.10.08 | ₩54,224 | ₩55,948 | ₩51,870 | ₩53,024 | -2.21% | 234.5만 |
| 2026.10.07 | ₩57,155 | ₩58,341 | ₩54,553 | ₩55,894 | -2.21% | 279.5만 |
| 2026.10.06 | ₩59,905 | ₩61,823 | ₩59,569 | ₩60,240 | +0.56% | 293.4만 |
| 2026.10.05 | ₩59,556 | ₩60,321 | ₩56,524 | ₩59,180 | -0.63% | 298.3만 |
| 2026.10.02 | ₩57,289 | ₩59,610 | ₩55,332 | ₩59,543 | +3.93% | 306만 |
| 2026.10.01 | ₩54,191 | ₩56,558 | ₩52,796 | ₩54,821 | +1.16% | 189.8만 |
| 2026.09.30 | ₩53,788 | ₩55,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,110 |
| +0.60% |
| 172.3만 |
| 2026.09.29 | ₩56,377 | ₩56,659 | ₩53,406 | ₩53,654 | -4.83% | 268.6만 |
|---|
| 2026.09.28 | ₩58,671 | ₩58,885 | ₩54,593 | ₩54,861 | -6.49% | 361.4만 |
|---|
| 2026.09.25 | ₩56,283 | ₩58,979 | ₩54,704 | ₩58,644 | +4.19% | 293.3만 |
|---|
| 2026.09.24 | ₩51,575 | ₩55,961 | ₩51,454 | ₩55,492 | +7.59% | 217.6만 |
|---|
| 2026.09.23 | ₩53,788 | ₩53,989 | ₩50,877 | ₩52,822 | -1.80% | 213.8만 |
|---|
| 2026.09.22 | ₩51,132 | ₩54,392 | ₩50,810 | ₩53,989 | +5.59% | 300.8만 |
|---|
| 2026.09.21 | ₩48,973 | ₩51,696 | ₩48,275 | ₩51,132 | +4.41% | 295.1만 |
|---|
| 2026.09.18 | ₩47,564 | ₩48,054 | ₩45,230 | ₩47,014 | -1.16% | 246.6만 |
|---|
| 2026.09.17 | ₩47,578 | ₩48,378 | ₩46,800 | ₩46,880 | -1.47% | 155.9만 |
|---|
| 2026.09.16 | ₩44,627 | ₩46,250 | ₩44,197 | ₩45,592 | +2.16% | 181.8만 |
|---|
| 2026.09.15 | ₩44,801 | ₩45,324 | ₩43,245 | ₩43,983 | -1.83% | 233만 |
|---|
| 2026.09.14 | ₩44,553 | ₩47,055 | ₩43,826 | ₩44,882 | +0.74% | 252.1만 |
|---|
| 2026.09.11 | ₩47,698 | ₩48,825 | ₩47,122 | ₩47,390 | -0.65% | 158만 |
|---|
| 2026.09.10 | ₩47,135 | ₩49,563 | ₩46,947 | ₩47,256 | +0.26% | 143만 |
|---|
| 2026.09.09 | ₩49,362 | ₩51,024 | ₩48,454 | ₩48,611 | -1.52% | 149.2만 |
|---|
| 2026.09.08 | ₩50,012 | ₩51,481 | ₩49,135 | ₩50,287 | +0.55% | 198만 |
|---|
| 2026.09.04 | ₩47,967 | ₩49,080 | ₩47,316 | ₩48,865 | +1.87% | 185.3만 |
|---|
| 2026.09.03 | ₩47,108 | ₩48,691 | ₩46,102 | ₩48,061 | +2.02% | 189.7만 |
|---|
| 2026.09.02 | ₩44,399 | ₩46,733 | ₩44,365 | ₩46,719 | +5.23% | 166.3만 |
|---|
| 2026.09.01 | ₩44,801 | ₩45,472 | ₩44,224 | ₩44,613 | -0.42% | 190.7만 |
|---|
| 2026.08.31 | ₩45,888 | ₩46,639 | ₩45,299 | ₩46,196 | +0.67% | 164.5만 |
|---|
| 2026.08.28 | ₩48,181 | ₩48,617 | ₩45,767 | ₩46,438 | -3.62% | 226.6만 |
|---|
| 2026.08.27 | ₩50,488 | ₩51,105 | ₩48,260 | ₩49,013 | -2.92% | 198.7만 |
|---|
| 2026.08.26 | ₩48,523 | ₩49,536 | ₩47,175 | ₩48,114 | -0.84% | 162.5만 |
|---|
| 2026.08.25 | ₩49,871 | ₩50,287 | ₩47,819 | ₩48,597 | -2.56% | 209.1만 |
|---|
| 2026.08.24 | ₩50,120 | ₩50,120 | ₩47,886 | ₩47,953 | -4.32% | 255만 |
|---|
| 2026.08.21 | ₩52,997 | ₩53,442 | ₩50,985 | ₩51,535 | -2.76% | 237.9만 |
|---|
| 2026.08.20 | ₩54,499 | ₩54,593 | ₩50,234 | ₩50,904 | -6.60% | 259.3만 |
|---|
| 2026.08.19 | ₩57,678 | ₩58,508 | ₩52,889 | ₩53,734 | -6.84% | 305.6만 |
|---|
| 2026.08.18 | ₩60,481 | ₩63,258 | ₩57,517 | ₩57,665 | -4.66% | 352.2만 |
|---|
| 2026.08.17 | ₩65,726 | ₩69,548 | ₩63,821 | ₩64,559 | -1.78% | 365.8만 |
|---|
| 2026.08.14 | ₩61,749 | ₩67,255 | ₩61,286 | ₩65,337 | +5.81% | 398.4만 |
|---|
| 2026.08.13 | ₩61,769 | ₩64,720 | ₩60,361 | ₩60,535 | -2.00% | 241.5만 |
|---|
| 2026.08.12 | ₩62,440 | ₩63,043 | ₩56,712 | ₩61,863 | -0.92% | 276.5만 |
|---|
| 2026.08.11 | ₩58,885 | ₩63,245 | ₩58,349 | ₩60,535 | +2.80% | 339.3만 |
|---|
| 2026.08.10 | ₩57,678 | ₩60,294 | ₩54,311 | ₩56,511 | -2.02% | 258.7만 |
|---|
| 2026.08.07 | ₩61,487 | ₩66,397 | ₩57,410 | ₩58,215 | -5.32% | 386.4만 |
|---|
| 2026.08.06 | ₩58,939 | ₩63,781 | ₩57,706 | ₩61,139 | +3.73% | 276.4만 |
|---|
| 2026.08.05 | ₩62,346 | ₩64,049 | ₩60,408 | ₩60,522 | -2.93% | 239.8만 |
|---|
| 2026.08.04 | ₩60,213 | ₩64,318 | ₩59,288 | ₩64,170 | +6.57% | 366.4만 |
|---|
| 2026.08.03 | ₩49,979 | ₩57,007 | ₩49,496 | ₩56,981 | +14.01% | 292.2만 |
|---|
| 2026.07.31 | ₩50,824 | ₩53,399 | ₩47,499 | ₩52,326 | +2.96% | 401.5만 |
|---|
| 2026.07.30 | ₩45,512 | ₩47,819 | ₩44,224 | ₩47,658 | +4.72% | 287만 |
|---|
| 2026.07.29 | ₩45,485 | ₩45,981 | ₩41,461 | ₩41,984 | -7.70% | 305.9만 |
|---|
| 2026.07.28 | ₩44,372 | ₩46,049 | ₩41,343 | ₩45,485 | +2.51% | 382만 |
|---|
| 2026.07.27 | ₩47,430 | ₩48,404 | ₩44,104 | ₩47,135 | -0.62% | 250.2만 |
|---|
| 2026.07.24 | ₩49,912 | ₩50,301 | ₩45,203 | ₩45,660 | -8.52% | 352.3만 |
|---|
| 2026.07.23 | ₩51,629 | ₩54,191 | ₩49,724 | ₩50,555 | -2.08% | 224.1만 |
|---|
| 2026.07.22 | ₩52,916 | ₩55,135 | ₩51,642 | ₩52,125 | -1.50% | 238.6만 |
|---|
| 2026.07.21 | ₩49,160 | ₩54,673 | ₩48,436 | ₩54,566 | +11.00% | 378.2만 |
|---|
| 2026.07.20 | ₩49,684 | ₩51,642 | ₩46,438 | ₩46,639 | -6.13% | 389.9만 |
|---|
| 2026.07.17 | ₩45,579 | ₩51,387 | ₩44,372 | ₩49,684 | +9.01% | 456.4만 |
|---|
| 2026.07.16 | ₩49,389 | ₩50,301 | ₩46,424 | ₩47,135 | -4.56% | 506.5만 |
|---|
| 2026.07.15 | ₩57,048 | ₩59,113 | ₩49,697 | ₩50,904 | -10.77% | 483.4만 |
|---|
| 2026.07.14 | ₩55,653 | ₩58,067 | ₩54,593 | ₩56,296 | +1.16% | 247.4만 |
|---|
| 2026.07.13 | ₩56,068 | ₩57,048 | ₩52,956 | ₩53,694 | -4.23% | 337.1만 |
|---|
| 2026.07.10 | ₩63,808 | ₩64,184 | ₩57,812 | ₩58,054 | -9.02% | 330.2만 |
|---|
| 2026.07.09 | ₩60,810 | ₩64,720 | ₩58,630 | ₩63,754 | +4.84% | 447.2만 |
|---|
| 2026.07.08 | ₩57,329 | ₩60,092 | ₩54,459 | ₩58,228 | +1.57% | 508.8만 |
|---|
| 2026.07.07 | ₩63,406 | ₩64,573 | ₩57,074 | ₩59,100 | -6.79% | 603.6만 |
|---|
| 2026.07.06 | ₩68,811 | ₩74,217 | ₩66,075 | ₩66,839 | -2.87% | 685.1만 |
|---|
| 2026.07.02 | ₩78,442 | ₩79,140 | ₩65,632 | ₩66,853 | -14.77% | 910.4만 |
|---|
| 2026.07.01 | ₩80,273 | ₩85,310 | ₩77,034 | ₩80,508 | +0.29% | 533.8만 |
|---|
| 2026.06.30 | ₩72,030 | ₩85,565 | ₩72,004 | ₩83,861 | +16.42% | 748.2만 |
|---|
| 2026.06.29 | ₩58,845 | ₩73,090 | ₩58,282 | ₩72,527 | +23.25% | 1008.3만 |
|---|
| 2026.06.26 | ₩53,654 | ₩56,806 | ₩52,742 | ₩56,364 | +5.05% | 529.9만 |
|---|
| 2026.06.25 | ₩57,973 | ₩58,469 | ₩52,500 | ₩56,095 | -3.24% | 388.3만 |
|---|
| 2026.06.24 | ₩60,388 | ₩60,495 | ₩52,313 | ₩54,606 | -9.57% | 525.9만 |
|---|
| 2026.06.23 | ₩57,866 | ₩67,738 | ₩56,726 | ₩60,575 | +4.68% | 422.5만 |
|---|
| 2026.06.22 | ₩63,057 | ₩69,080 | ₩60,763 | ₩63,956 | +1.43% | 614.3만 |
|---|
| 2026.06.18 | ₩56,793 | ₩62,815 | ₩52,715 | ₩62,467 | +9.99% | 841.2만 |
|---|
| 2026.06.17 | ₩59,569 | ₩60,092 | ₩54,056 | ₩54,620 | -8.31% | 420.9만 |
|---|
| 2026.06.16 | ₩60,361 | ₩63,660 | ₩57,168 | ₩57,316 | -5.04% | 263.6만 |
|---|
| 2026.06.15 | ₩59,154 | ₩64,895 | ₩59,019 | ₩60,602 | +2.45% | 463.4만 |
|---|
| 2026.06.12 | ₩52,192 | ₩55,665 | ₩48,946 | ₩53,386 | +2.29% | 464.7만 |
|---|
| 2026.06.11 | ₩51,763 | ₩53,231 | ₩48,825 | ₩53,131 | +2.64% | 350.2만 |
|---|
| 2026.06.10 | ₩50,636 | ₩55,136 | ₩49,912 | ₩51,494 | +1.70% | 361.5만 |
|---|
| 2026.06.09 | ₩56,390 | ₩57,960 | ₩47,350 | ₩51,669 | -8.37% | 540.3만 |
|---|
| 2026.06.08 | ₩55,062 | ₩57,768 | ₩51,684 | ₩54,834 | -0.41% | 338.8만 |
|---|
| 2026.06.05 | ₩60,267 | ₩60,361 | ₩51,508 | ₩53,225 | -11.68% | 558.5만 |
|---|
| 2026.06.04 | ₩55,653 | ₩65,498 | ₩54,244 | ₩63,164 | +13.50% | 526.7만 |
|---|
| 2026.06.03 | ₩61,655 | ₩61,796 | ₩57,021 | ₩58,966 | -4.36% | 319.2만 |
|---|
| 2026.06.02 | ₩60,911 | ₩66,249 | ₩58,711 | ₩61,742 | +1.37% | 388.7만 |
|---|
| 2026.06.01 | ₩60,347 | ₩62,105 | ₩58,697 | ₩60,267 | -0.13% | 372.7만 |
|---|
| 2026.05.29 | ₩59,918 | ₩63,473 | ₩56,685 | ₩61,769 | +3.09% | 668.2만 |
|---|
| 2026.05.28 | ₩58,134 | ₩58,255 | ₩54,459 | ₩56,779 | -2.33% | 487.3만 |
|---|
| 2026.05.27 | ₩58,456 | ₩61,635 | ₩55,277 | ₩59,328 | +1.49% | 569.3만 |
|---|
| 2026.05.26 | ₩53,869 | ₩60,928 | ₩51,508 | ₩57,276 | +6.32% | 863.6만 |
|---|
| 2026.05.22 | ₩47,296 | ₩50,958 | ₩47,296 | ₩49,670 | +5.02% | 549만 |
|---|
| 2026.05.21 | ₩42,373 | ₩47,417 | ₩41,287 | ₩47,068 | +11.08% | 489.6만 |
|---|
| 2026.05.20 | ₩40,938 | ₩42,427 | ₩39,328 | ₩41,407 | +1.15% | 451.2만 |
|---|
| 2026.05.19 | ₩40,241 | ₩41,086 | ₩36,954 | ₩39,865 | -0.93% | 522.1만 |
|---|
| 2026.05.18 | ₩45,861 | ₩45,861 | ₩38,577 | ₩41,233 | -10.09% | 920만 |
|---|
| 2026.05.15 | ₩44,774 | ₩48,356 | ₩41,662 | ₩46,759 | +4.43% | 691.9만 |
|---|
| 2026.05.14 | ₩44,265 | ₩47,618 | ₩43,960 | ₩46,759 | +5.64% | 654.5만 |
|---|
| 2026.05.13 | ₩38,584 | ₩46,813 | ₩37,290 | ₩45,834 | +18.79% | 1469만 |
|---|
| 2026.05.12 | ₩35,546 | ₩38,297 | ₩33,212 | ₩36,351 | +2.26% | 486.5만 |
|---|
| 2026.05.11 | ₩32,876 | ₩38,752 | ₩31,656 | ₩35,948 | +9.34% | 561.8만 |
|---|
| 2026.05.08 | ₩34,339 | ₩34,454 | ₩32,595 | ₩33,802 | -1.56% | 384.9만 |
|---|
| 2026.05.07 | ₩37,826 | ₩38,014 | ₩32,514 | ₩32,876 | -13.09% | 531.3만 |
|---|
| 2026.05.06 | ₩35,546 | ₩39,798 | ₩33,976 | ₩39,429 | +10.92% | 605만 |
|---|
| 2026.05.05 | ₩39,952 | ₩40,898 | ₩37,960 | ₩38,363 | -3.98% | 607.8만 |
|---|
| 2026.05.04 | ₩40,133 | ₩40,777 | ₩35,747 | ₩37,759 | -5.92% | 591.4만 |
|---|
| 2026.05.01 | ₩36,190 | ₩36,317 | ₩34,741 | ₩35,479 | -1.96% | 116.8만 |
|---|
| 2026.04.30 | ₩34,459 | ₩36,793 | ₩34,053 | ₩36,163 | +4.94% | 157.5만 |
|---|
| 2026.04.29 | ₩35,049 | ₩35,210 | ₩33,547 | ₩34,258 | -2.26% | 160.6만 |
|---|
| 2026.04.28 | ₩34,768 | ₩35,640 | ₩33,373 | ₩35,049 | +0.81% | 218.7만 |
|---|
| 2026.04.27 | ₩38,832 | ₩38,899 | ₩35,760 | ₩36,109 | -7.01% | 215만 |
|---|
| 2026.04.24 | ₩36,847 | ₩39,503 | ₩36,418 | ₩37,853 | +2.73% | 295.5만 |
|---|
| 2026.04.23 | ₩37,021 | ₩37,155 | ₩34,298 | ₩35,425 | -4.31% | 258.8만 |
|---|
| 2026.04.22 | ₩38,470 | ₩40,241 | ₩36,297 | ₩37,236 | -3.21% | 251.3만 |
|---|
| 2026.04.21 | ₩37,196 | ₩40,080 | ₩36,619 | ₩37,035 | -0.43% | 396.9만 |
|---|
| 2026.04.20 | ₩33,359 | ₩36,579 | ₩32,984 | ₩36,404 | +9.13% | 344.6만 |
|---|
| 2026.04.17 | ₩33,172 | ₩34,191 | ₩32,125 | ₩32,541 | -1.90% | 164.9만 |
|---|
| 2026.04.16 | ₩33,131 | ₩33,426 | ₩31,455 | ₩32,420 | -2.15% | 153.7만 |
|---|
| 2026.04.15 | ₩31,810 | ₩32,937 | ₩31,455 | ₩32,783 | +3.06% | 173만 |
|---|
| 2026.04.14 | ₩30,516 | ₩31,495 | ₩29,805 | ₩31,414 | +2.95% | 160.4만 |
|---|
| 2026.04.13 | ₩27,162 | ₩29,416 | ₩26,907 | ₩29,349 | +8.05% | 156만 |
|---|
| 2026.04.10 | ₩27,283 | ₩28,356 | ₩27,229 | ₩27,753 | +1.72% | 124.8만 |
|---|
| 2026.04.09 | ₩26,948 | ₩27,820 | ₩26,492 | ₩26,867 | -0.30% | 122.5만 |
|---|
| 2026.04.08 | ₩28,906 | ₩29,362 | ₩26,586 | ₩27,176 | -5.99% | 146.9만 |
|---|
| 2026.04.07 | ₩25,378 | ₩25,969 | ₩24,761 | ₩25,928 | +2.17% | 98.2만 |
|---|
| 2026.04.06 | ₩26,478 | ₩27,525 | ₩25,600 | ₩25,901 | -2.18% | 93.2만 |
|---|
| 2026.04.02 | ₩23,627 | ₩26,478 | ₩23,547 | ₩26,143 | +10.65% | 135.4만 |
|---|
| 2026.04.01 | ₩25,338 | ₩26,056 | ₩24,952 | ₩24,976 | -1.43% | 152.5만 |
|---|
| 2026.03.31 | ₩22,883 | ₩24,681 | ₩22,752 | ₩24,641 | +7.68% | 165.1만 |
|---|
| 2026.03.30 | ₩23,836 | ₩24,346 | ₩21,998 | ₩22,307 | -6.42% | 263.8만 |
|---|
| 2026.03.27 | ₩25,486 | ₩25,647 | ₩23,474 | ₩23,688 | -7.05% | 260.4만 |
|---|
| 2026.03.26 | ₩26,331 | ₩26,800 | ₩25,647 | ₩25,901 | -1.63% | 172.8만 |
|---|
| 2026.03.25 | ₩28,336 | ₩28,651 | ₩26,988 | ₩27,122 | -4.28% | 146.3만 |
|---|
| 2026.03.24 | ₩27,806 | ₩28,624 | ₩27,028 | ₩27,592 | -0.77% | 140.6만 |
|---|
| 2026.03.23 | ₩27,296 | ₩28,772 | ₩27,042 | ₩28,410 | +4.08% | 163.9만 |
|---|
| 2026.03.20 | ₩28,316 | ₩28,431 | ₩26,492 | ₩26,894 | -5.02% | 199.1만 |
|---|
| 2026.03.19 | ₩26,827 | ₩28,718 | ₩26,264 | ₩28,249 | +5.30% | 133.8만 |
|---|
| 2026.03.18 | ₩28,651 | ₩28,812 | ₩27,189 | ₩27,820 | -2.90% | 204만 |
|---|
| 2026.03.17 | ₩28,705 | ₩30,046 | ₩28,396 | ₩28,691 | -0.05% | 158.1만 |
|---|
| 2026.03.16 | ₩29,456 | ₩29,912 | ₩28,142 | ₩28,571 | -3.01% | 144.4만 |
|---|
| 2026.03.13 | ₩30,784 | ₩31,253 | ₩28,738 | ₩28,799 | -6.45% | 251.6만 |
|---|
| 2026.03.12 | ₩32,447 | ₩32,514 | ₩30,167 | ₩30,261 | -6.74% | 225.5만 |
|---|
| 2026.03.11 | ₩30,046 | ₩33,628 | ₩29,684 | ₩33,198 | +10.49% | 374만 |
|---|
| 2026.03.10 | ₩28,088 | ₩31,119 | ₩28,088 | ₩30,006 | +6.83% | 280.4만 |
|---|
| 2026.03.09 | ₩26,559 | ₩27,887 | ₩26,079 | ₩27,565 | +3.79% | 175만 |
|---|
| 2026.03.06 | ₩27,048 | ₩29,054 | ₩26,921 | ₩27,189 | +0.52% | 212.5만 |
|---|
| 2026.03.05 | ₩29,550 | ₩30,086 | ₩27,001 | ₩28,410 | -3.86% | 313.2만 |
|---|
| 2026.03.04 | ₩30,596 | ₩31,870 | ₩29,188 | ₩30,019 | -1.89% | 269.5만 |
|---|
| 2026.03.03 | ₩30,797 | ₩31,723 | ₩27,538 | ₩29,134 | -5.40% | 544.5만 |
|---|
| 2026.03.02 | ₩24,024 | ₩27,511 | ₩23,957 | ₩27,162 | +13.07% | 368만 |
|---|
| 2026.02.27 | ₩25,419 | ₩25,942 | ₩24,694 | ₩25,419 | 0.00% | 129.2만 |
|---|
| 2026.02.26 | ₩26,740 | ₩27,095 | ₩24,708 | ₩26,331 | -1.53% | 160.7만 |
|---|
| 2026.02.25 | ₩25,512 | ₩26,894 | ₩25,317 | ₩26,559 | +4.10% | 129.7만 |
|---|
| 2026.02.24 | ₩24,225 | ₩25,405 | ₩23,943 | ₩25,016 | +3.27% | 81.3만 |
|---|
| 2026.02.23 | ₩24,319 | ₩24,734 | ₩23,608 | ₩24,225 | -0.39% | 110.7만 |
|---|
| 2026.02.20 | ₩25,083 | ₩26,827 | ₩24,842 | ₩24,976 | -0.43% | 109.6만 |
|---|
| 2026.02.19 | ₩24,426 | ₩25,694 | ₩24,144 | ₩25,593 | +4.78% | 89.7만 |
|---|
| 2026.02.18 | ₩25,137 | ₩25,580 | ₩24,453 | ₩24,936 | -0.80% | 93.1만 |
|---|
| 2026.02.17 | ₩24,392 | ₩25,459 | ₩23,675 | ₩24,949 | +2.28% | 85.5만 |
|---|
| 2026.02.13 | ₩24,292 | ₩25,472 | ₩23,742 | ₩25,177 | +3.64% | 106만 |
|---|
| 2026.02.12 | ₩25,808 | ₩26,036 | ₩23,353 | ₩24,372 | -5.56% | 230.2만 |
|---|
| 2026.02.11 | ₩27,203 | ₩27,480 | ₩24,882 | ₩25,338 | -6.85% | 203.4만 |
|---|
| 2026.02.10 | ₩28,517 | ₩29,510 | ₩26,854 | ₩26,907 | -5.64% | 189.6만 |
|---|
| 2026.02.09 | ₩26,156 | ₩28,879 | ₩26,022 | ₩28,249 | +8.00% | 226.5만 |
|---|
| 2026.02.06 | ₩24,547 | ₩26,183 | ₩24,092 | ₩26,049 | +6.12% | 191.7만 |
|---|
| 2026.02.05 | ₩24,708 | ₩25,217 | ₩23,179 | ₩23,205 | -6.08% | 222.6만 |
|---|
| 2026.02.04 | ₩27,042 | ₩27,109 | ₩24,453 | ₩25,727 | -4.86% | 203.7만 |
|---|
| 2026.02.03 | ₩28,034 | ₩28,168 | ₩25,914 | ₩27,189 | -3.01% | 165.5만 |
|---|
| 2026.02.02 | ₩27,511 | ₩27,967 | ₩26,867 | ₩27,270 | -0.88% | 144만 |
|---|
| 2026.01.30 | ₩30,851 | ₩31,857 | ₩27,484 | ₩27,940 | -9.43% | 290.4만 |
|---|
| 2026.01.29 | ₩31,857 | ₩31,966 | ₩30,449 | ₩31,495 | -1.14% | 148.8만 |
|---|
| 2026.01.28 | ₩33,158 | ₩33,990 | ₩31,562 | ₩32,031 | -3.40% | 135.2만 |
|---|
| 2026.01.27 | ₩32,662 | ₩33,118 | ₩32,125 | ₩32,742 | +0.25% | 104.2만 |
|---|
| 2026.01.26 | ₩33,131 | ₩33,319 | ₩31,870 | ₩32,420 | -2.15% | 156.9만 |
|---|
| 2026.01.23 | ₩36,585 | ₩36,585 | ₩33,051 | ₩33,319 | -8.93% | 199.4만 |
|---|
| 2026.01.22 | ₩35,278 | ₩37,665 | ₩35,143 | ₩36,538 | +3.57% | 249.1만 |
|---|
| 2026.01.21 | ₩33,789 | ₩34,674 | ₩31,562 | ₩33,923 | +0.40% | 239.5만 |
|---|
| 2026.01.20 | ₩33,064 | ₩34,889 | ₩32,206 | ₩32,863 | -0.61% | 233.2만 |
|---|
| 2026.01.16 | ₩36,538 | ₩37,222 | ₩35,210 | ₩35,358 | -3.23% | 148.1만 |
|---|
| 2026.01.15 | ₩37,759 | ₩38,322 | ₩35,680 | ₩36,753 | -2.66% | 156만 |
|---|
| 2026.01.14 | ₩36,015 | ₩37,290 | ₩35,143 | ₩37,222 | +3.35% | 128.6만 |
|---|
| 2026.01.13 | ₩37,477 | ₩37,933 | ₩36,351 | ₩36,364 | -2.97% | 162.8만 |
|---|
| 2026.01.12 | ₩36,766 | ₩37,491 | ₩34,486 | ₩36,646 | -0.33% | 215.1만 |
|---|
| 2026.01.09 | ₩38,027 | ₩40,509 | ₩37,142 | ₩37,383 | -1.69% | 358.1만 |
|---|
| 2026.01.08 | ₩34,808 | ₩37,987 | ₩34,204 | ₩37,129 | +6.67% | 379.4만 |
|---|
| 2026.01.07 | ₩33,453 | ₩34,540 | ₩32,528 | ₩34,473 | +3.05% | 174.5만 |
|---|
| 2026.01.06 | ₩33,748 | ₩34,634 | ₩32,729 | ₩34,473 | +2.15% | 124.8만 |
|---|
| 2026.01.05 | ₩32,461 | ₩34,003 | ₩31,589 | ₩33,265 | +2.48% | 162.7만 |
|---|
| 2026.01.02 | ₩29,899 | ₩31,535 | ₩29,684 | ₩31,347 | +4.85% | 165.7만 |
|---|
| 2025.12.31 | ₩28,571 | ₩30,569 | ₩28,504 | ₩29,027 | +1.60% | 209.5만 |
|---|
| 2025.12.30 | ₩28,691 | ₩29,577 | ₩28,504 | ₩28,826 | +0.47% | 135.8만 |
|---|
| 2025.12.29 | ₩28,812 | ₩29,798 | ₩28,225 | ₩28,678 | -0.47% | 165.6만 |
|---|
| 2025.12.26 | ₩29,939 | ₩29,939 | ₩28,839 | ₩29,469 | -1.57% | 100.9만 |
|---|
| 2025.12.24 | ₩30,543 | ₩30,650 | ₩29,684 | ₩29,993 | -1.80% | 50.2만 |
|---|
| 2025.12.23 | ₩30,221 | ₩30,784 | ₩29,402 | ₩30,382 | +0.53% | 129만 |
|---|
| 2025.12.22 | ₩30,516 | ₩31,669 | ₩30,247 | ₩30,744 | +0.75% | 126만 |
|---|
| 2025.12.19 | ₩28,799 | ₩30,382 | ₩28,799 | ₩29,818 | +3.54% | 219.2만 |
|---|
| 2025.12.18 | ₩29,000 | ₩29,589 | ₩27,900 | ₩28,705 | -1.02% | 149.3만 |
|---|
| 2025.12.17 | ₩30,180 | ₩30,784 | ₩27,820 | ₩27,887 | -7.60% | 172.9만 |
|---|
| 2025.12.16 | ₩29,282 | ₩30,717 | ₩29,201 | ₩30,180 | +3.07% | 126.8만 |
|---|
| 2025.12.15 | ₩32,769 | ₩32,989 | ₩29,315 | ₩29,630 | -9.58% | 197만 |
|---|
| 2025.12.12 | ₩34,553 | ₩34,976 | ₩32,219 | ₩32,541 | -5.82% | 250.7만 |
|---|
| 2025.12.11 | ₩33,681 | ₩35,666 | ₩32,729 | ₩35,398 | +5.10% | 178.8만 |
|---|
| 2025.12.10 | ₩33,554 | ₩34,862 | ₩32,903 | ₩34,500 | +2.82% | 138.8만 |
|---|
| 2025.12.09 | ₩33,534 | ₩34,536 | ₩32,796 | ₩33,950 | +1.24% | 115.1만 |
|---|
| 2025.12.08 | ₩34,097 | ₩35,143 | ₩33,306 | ₩34,218 | +0.35% | 156만 |
|---|
| 2025.12.05 | ₩34,996 | ₩35,278 | ₩33,239 | ₩33,239 | -5.02% | 163.7만 |
|---|
| 2025.12.04 | ₩32,139 | ₩35,224 | ₩32,045 | ₩34,862 | +8.47% | 225.6만 |
|---|
| 2025.12.03 | ₩30,194 | ₩32,125 | ₩29,604 | ₩32,018 | +6.04% | 188.3만 |
|---|
| 2025.12.02 | ₩30,717 | ₩31,160 | ₩29,510 | ₩29,550 | -3.80% | 137.3만 |
|---|
| 2025.12.01 | ₩29,744 | ₩30,234 | ₩29,080 | ₩29,188 | -1.87% | 120.6만 |
|---|
| 2025.11.28 | ₩30,475 | ₩31,817 | ₩30,046 | ₩30,797 | +1.06% | 141.1만 |
|---|
| 2025.11.26 | ₩29,510 | ₩30,368 | ₩29,027 | ₩30,019 | +1.73% | 136.1만 |
|---|
| 2025.11.25 | ₩28,235 | ₩29,228 | ₩27,216 | ₩29,215 | +3.47% | 140.9만 |
|---|
| 2025.11.24 | ₩27,377 | ₩28,745 | ₩27,015 | ₩28,665 | +4.70% | 195.9만 |
|---|
| 2025.11.21 | ₩26,626 | ₩27,377 | ₩24,842 | ₩26,733 | +0.40% | 308.7만 |
|---|
| 2025.11.20 | ₩30,013 | ₩30,167 | ₩26,384 | ₩26,451 | -11.87% | 275.3만 |
|---|
| 2025.11.19 | ₩28,195 | ₩29,832 | ₩27,216 | ₩28,101 | -0.33% | 181.3만 |
|---|
| 2025.11.18 | ₩27,484 | ₩29,148 | ₩26,907 | ₩28,142 | +2.39% | 279만 |
|---|
| 2025.11.17 | ₩29,402 | ₩29,617 | ₩27,511 | ₩28,061 | -4.56% | 185.4만 |
|---|
| 2025.11.14 | ₩28,906 | ₩30,891 | ₩28,437 | ₩29,577 | +2.32% | 200.6만 |
|---|
| 2025.11.13 | ₩32,045 | ₩32,394 | ₩29,563 | ₩30,180 | -5.82% | 373.6만 |
|---|
| 2025.11.12 | ₩33,534 | ₩34,741 | ₩32,112 | ₩32,742 | -2.36% | 253.1만 |
|---|
| 2025.11.11 | ₩34,043 | ₩34,084 | ₩32,112 | ₩33,279 | -2.25% | 211.9만 |
|---|
| 2025.11.10 | ₩36,284 | ₩36,579 | ₩33,154 | ₩34,432 | -5.10% | 277.9만 |
|---|
| 2025.11.07 | ₩32,367 | ₩34,593 | ₩31,321 | ₩34,486 | +6.55% | 338.7만 |
|---|
| 2025.11.06 | ₩35,210 | ₩35,264 | ₩31,991 | ₩32,367 | -8.08% | 412.5만 |
|---|
| 2025.11.05 | ₩41,582 | ₩42,440 | ₩34,567 | ₩34,701 | -16.55% | 624.4만 |
|---|
| 2025.11.04 | ₩40,509 | ₩41,192 | ₩36,820 | ₩37,129 | -8.34% | 431.9만 |
|---|
| 2025.11.03 | ₩44,747 | ₩45,203 | ₩41,059 | ₩42,548 | -4.92% | 239.5만 |
|---|
| 2025.10.31 | ₩44,506 | ₩45,780 | ₩43,165 | ₩44,747 | +0.54% | 215.9만 |
|---|
| 2025.10.30 | ₩44,586 | ₩45,847 | ₩43,205 | ₩43,366 | -2.74% | 182.4만 |
|---|
| 2025.10.29 | ₩45,485 | ₩47,886 | ₩44,935 | ₩46,478 | +2.18% | 238.3만 |
|---|
| 2025.10.28 | ₩49,429 | ₩49,898 | ₩43,788 | ₩44,399 | -10.18% | 255.6만 |
|---|
| 2025.10.27 | ₩50,891 | ₩53,734 | ₩48,557 | ₩49,737 | -2.27% | 314.2만 |
|---|
| 2025.10.24 | ₩45,606 | ₩48,611 | ₩45,136 | ₩48,020 | +5.29% | 330.2만 |
|---|
| 2025.10.23 | ₩40,442 | ₩44,908 | ₩40,176 | ₩44,251 | +9.42% | 325.3만 |
|---|
| 2025.10.22 | ₩41,139 | ₩41,909 | ₩37,357 | ₩39,382 | -4.27% | 303만 |
|---|
| 2025.10.21 | ₩40,469 | ₩44,238 | ₩39,778 | ₩42,333 | +4.61% | 282.6만 |
|---|
| 2025.10.20 | ₩40,911 | ₩41,314 | ₩39,302 | ₩40,965 | +0.13% | 207.7만 |
|---|
| 2025.10.17 | ₩42,105 | ₩42,105 | ₩38,792 | ₩39,677 | -5.77% | 333.9만 |
|---|
| 2025.10.16 | ₩50,006 | ₩51,356 | ₩41,971 | ₩42,279 | -15.45% | 342.5만 |
|---|
| 2025.10.15 | ₩50,958 | ₩55,867 | ₩47,980 | ₩49,402 | -3.05% | 440.8만 |
|---|
| 2025.10.14 | ₩40,093 | ₩49,321 | ₩38,721 | ₩48,503 | +20.98% | 466.9만 |
|---|
| 2025.10.13 | ₩39,852 | ₩41,823 | ₩38,698 | ₩41,676 | +4.58% | 205.9만 |
|---|
| 2025.10.10 | ₩41,086 | ₩42,574 | ₩36,927 | ₩37,370 | -9.04% | 269.6만 |
|---|