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 | ₩54,008 | ₩54,316 | ₩52,304 | ₩53,511 | -0.92% | 125.7만 |
| 2026.10.08 | ₩54,216 | ₩55,939 | ₩51,862 | ₩53,015 | -2.21% | 234.5만 |
| 2026.10.07 | ₩57,146 | ₩58,332 | ₩54,544 | ₩55,885 | -2.21% | 279.5만 |
| 2026.10.06 | ₩59,895 | ₩61,813 | ₩59,560 | ₩60,231 | +0.56% | 293.4만 |
| 2026.10.05 | ₩59,547 | ₩60,311 | ₩56,516 | ₩59,171 | -0.63% | 298.3만 |
| 2026.10.02 | ₩57,280 | ₩59,600 | ₩55,323 | ₩59,533 | +3.93% | 306만 |
| 2026.10.01 | ₩54,182 | ₩56,549 | ₩52,787 | ₩54,812 | +1.16% | 189.8만 |
| 2026.09.30 | ₩53,780 | ₩55,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,102 |
| +0.60% |
| 172.3만 |
| 2026.09.29 | ₩56,368 | ₩56,650 | ₩53,397 | ₩53,646 | -4.83% | 268.6만 |
|---|
| 2026.09.28 | ₩58,661 | ₩58,876 | ₩54,584 | ₩54,853 | -6.49% | 361.4만 |
|---|
| 2026.09.25 | ₩56,274 | ₩58,970 | ₩54,696 | ₩58,635 | +4.19% | 293.3만 |
|---|
| 2026.09.24 | ₩51,567 | ₩55,952 | ₩51,446 | ₩55,483 | +7.59% | 217.6만 |
|---|
| 2026.09.23 | ₩53,780 | ₩53,981 | ₩50,869 | ₩52,814 | -1.80% | 213.8만 |
|---|
| 2026.09.22 | ₩51,124 | ₩54,383 | ₩50,802 | ₩53,981 | +5.59% | 300.8만 |
|---|
| 2026.09.21 | ₩48,965 | ₩51,688 | ₩48,268 | ₩51,124 | +4.41% | 295.1만 |
|---|
| 2026.09.18 | ₩47,557 | ₩48,046 | ₩45,223 | ₩47,007 | -1.16% | 246.6만 |
|---|
| 2026.09.17 | ₩47,570 | ₩48,371 | ₩46,792 | ₩46,873 | -1.47% | 155.9만 |
|---|
| 2026.09.16 | ₩44,620 | ₩46,243 | ₩44,191 | ₩45,585 | +2.16% | 181.8만 |
|---|
| 2026.09.15 | ₩44,794 | ₩45,317 | ₩43,238 | ₩43,976 | -1.83% | 233만 |
|---|
| 2026.09.14 | ₩44,546 | ₩47,047 | ₩43,819 | ₩44,875 | +0.74% | 252.1만 |
|---|
| 2026.09.11 | ₩47,691 | ₩48,817 | ₩47,114 | ₩47,382 | -0.65% | 158만 |
|---|
| 2026.09.10 | ₩47,128 | ₩49,555 | ₩46,940 | ₩47,248 | +0.26% | 143만 |
|---|
| 2026.09.09 | ₩49,354 | ₩51,016 | ₩48,446 | ₩48,603 | -1.52% | 149.2만 |
|---|
| 2026.09.08 | ₩50,004 | ₩51,473 | ₩49,127 | ₩50,279 | +0.55% | 198만 |
|---|
| 2026.09.04 | ₩47,959 | ₩49,072 | ₩47,309 | ₩48,858 | +1.87% | 185.3만 |
|---|
| 2026.09.03 | ₩47,101 | ₩48,683 | ₩46,095 | ₩48,053 | +2.02% | 189.7만 |
|---|
| 2026.09.02 | ₩44,392 | ₩46,725 | ₩44,358 | ₩46,712 | +5.23% | 166.3만 |
|---|
| 2026.09.01 | ₩44,794 | ₩45,465 | ₩44,217 | ₩44,606 | -0.42% | 190.7만 |
|---|
| 2026.08.31 | ₩45,880 | ₩46,631 | ₩45,292 | ₩46,189 | +0.67% | 164.5만 |
|---|
| 2026.08.28 | ₩48,174 | ₩48,610 | ₩45,760 | ₩46,430 | -3.62% | 226.6만 |
|---|
| 2026.08.27 | ₩50,481 | ₩51,097 | ₩48,253 | ₩49,005 | -2.92% | 198.7만 |
|---|
| 2026.08.26 | ₩48,516 | ₩49,528 | ₩47,168 | ₩48,107 | -0.84% | 162.5만 |
|---|
| 2026.08.25 | ₩49,864 | ₩50,279 | ₩47,812 | ₩48,590 | -2.56% | 209.1만 |
|---|
| 2026.08.24 | ₩50,112 | ₩50,112 | ₩47,879 | ₩47,946 | -4.32% | 255만 |
|---|
| 2026.08.21 | ₩52,988 | ₩53,434 | ₩50,977 | ₩51,527 | -2.76% | 237.9만 |
|---|
| 2026.08.20 | ₩54,491 | ₩54,584 | ₩50,226 | ₩50,896 | -6.60% | 259.3만 |
|---|
| 2026.08.19 | ₩57,669 | ₩58,499 | ₩52,881 | ₩53,726 | -6.84% | 305.6만 |
|---|
| 2026.08.18 | ₩60,472 | ₩63,248 | ₩57,508 | ₩57,656 | -4.66% | 352.2만 |
|---|
| 2026.08.17 | ₩65,716 | ₩69,537 | ₩63,811 | ₩64,549 | -1.78% | 365.8만 |
|---|
| 2026.08.14 | ₩61,739 | ₩67,245 | ₩61,277 | ₩65,327 | +5.81% | 398.4만 |
|---|
| 2026.08.13 | ₩61,759 | ₩64,710 | ₩60,351 | ₩60,526 | -2.00% | 241.5만 |
|---|
| 2026.08.12 | ₩62,430 | ₩63,034 | ₩56,703 | ₩61,853 | -0.92% | 276.5만 |
|---|
| 2026.08.11 | ₩58,876 | ₩63,235 | ₩58,340 | ₩60,526 | +2.80% | 339.3만 |
|---|
| 2026.08.10 | ₩57,669 | ₩60,284 | ₩54,303 | ₩56,502 | -2.02% | 258.7만 |
|---|
| 2026.08.07 | ₩61,478 | ₩66,386 | ₩57,401 | ₩58,205 | -5.32% | 386.4만 |
|---|
| 2026.08.06 | ₩58,930 | ₩63,771 | ₩57,697 | ₩61,129 | +3.73% | 276.4만 |
|---|
| 2026.08.05 | ₩62,336 | ₩64,039 | ₩60,398 | ₩60,512 | -2.93% | 239.8만 |
|---|
| 2026.08.04 | ₩60,204 | ₩64,308 | ₩59,278 | ₩64,160 | +6.57% | 366.4만 |
|---|
| 2026.08.03 | ₩49,971 | ₩56,998 | ₩49,488 | ₩56,972 | +14.01% | 292.2만 |
|---|
| 2026.07.31 | ₩50,816 | ₩53,391 | ₩47,491 | ₩52,318 | +2.96% | 401.5만 |
|---|
| 2026.07.30 | ₩45,505 | ₩47,812 | ₩44,217 | ₩47,651 | +4.72% | 287만 |
|---|
| 2026.07.29 | ₩45,478 | ₩45,974 | ₩41,455 | ₩41,978 | -7.70% | 305.9만 |
|---|
| 2026.07.28 | ₩44,365 | ₩46,041 | ₩41,337 | ₩45,478 | +2.51% | 382만 |
|---|
| 2026.07.27 | ₩47,423 | ₩48,396 | ₩44,097 | ₩47,128 | -0.62% | 250.2만 |
|---|
| 2026.07.24 | ₩49,904 | ₩50,293 | ₩45,196 | ₩45,652 | -8.52% | 352.3만 |
|---|
| 2026.07.23 | ₩51,620 | ₩54,182 | ₩49,716 | ₩50,548 | -2.08% | 224.1만 |
|---|
| 2026.07.22 | ₩52,908 | ₩55,126 | ₩51,634 | ₩52,117 | -1.50% | 238.6만 |
|---|
| 2026.07.21 | ₩49,153 | ₩54,665 | ₩48,429 | ₩54,558 | +11.00% | 378.2만 |
|---|
| 2026.07.20 | ₩49,676 | ₩51,634 | ₩46,430 | ₩46,631 | -6.13% | 389.9만 |
|---|
| 2026.07.17 | ₩45,572 | ₩51,379 | ₩44,365 | ₩49,676 | +9.01% | 456.4만 |
|---|
| 2026.07.16 | ₩49,381 | ₩50,293 | ₩46,417 | ₩47,128 | -4.56% | 506.5만 |
|---|
| 2026.07.15 | ₩57,039 | ₩59,104 | ₩49,689 | ₩50,896 | -10.77% | 483.4만 |
|---|
| 2026.07.14 | ₩55,644 | ₩58,058 | ₩54,584 | ₩56,288 | +1.16% | 247.4만 |
|---|
| 2026.07.13 | ₩56,060 | ₩57,039 | ₩52,948 | ₩53,686 | -4.23% | 337.1만 |
|---|
| 2026.07.10 | ₩63,798 | ₩64,174 | ₩57,803 | ₩58,045 | -9.02% | 330.2만 |
|---|
| 2026.07.09 | ₩60,801 | ₩64,710 | ₩58,621 | ₩63,744 | +4.84% | 447.2만 |
|---|
| 2026.07.08 | ₩57,320 | ₩60,083 | ₩54,450 | ₩58,219 | +1.57% | 508.8만 |
|---|
| 2026.07.07 | ₩63,396 | ₩64,562 | ₩57,066 | ₩59,091 | -6.79% | 603.6만 |
|---|
| 2026.07.06 | ₩68,800 | ₩74,205 | ₩66,065 | ₩66,829 | -2.87% | 685.1만 |
|---|
| 2026.07.02 | ₩78,430 | ₩79,127 | ₩65,622 | ₩66,842 | -14.77% | 910.4만 |
|---|
| 2026.07.01 | ₩80,261 | ₩85,297 | ₩77,022 | ₩80,495 | +0.29% | 533.8만 |
|---|
| 2026.06.30 | ₩72,019 | ₩85,551 | ₩71,992 | ₩83,848 | +16.42% | 748.2만 |
|---|
| 2026.06.29 | ₩58,836 | ₩73,079 | ₩58,273 | ₩72,515 | +23.25% | 1008.3만 |
|---|
| 2026.06.26 | ₩53,646 | ₩56,797 | ₩52,734 | ₩56,355 | +5.05% | 529.9만 |
|---|
| 2026.06.25 | ₩57,964 | ₩58,460 | ₩52,492 | ₩56,086 | -3.24% | 388.3만 |
|---|
| 2026.06.24 | ₩60,378 | ₩60,485 | ₩52,304 | ₩54,598 | -9.57% | 525.9만 |
|---|
| 2026.06.23 | ₩57,857 | ₩67,728 | ₩56,717 | ₩60,566 | +4.68% | 422.5만 |
|---|
| 2026.06.22 | ₩63,047 | ₩69,069 | ₩60,754 | ₩63,946 | +1.43% | 614.3만 |
|---|
| 2026.06.18 | ₩56,784 | ₩62,806 | ₩52,707 | ₩62,457 | +9.99% | 841.2만 |
|---|
| 2026.06.17 | ₩59,560 | ₩60,083 | ₩54,048 | ₩54,611 | -8.31% | 420.9만 |
|---|
| 2026.06.16 | ₩60,351 | ₩63,651 | ₩57,159 | ₩57,307 | -5.04% | 263.6만 |
|---|
| 2026.06.15 | ₩59,144 | ₩64,884 | ₩59,010 | ₩60,593 | +2.45% | 463.4만 |
|---|
| 2026.06.12 | ₩52,184 | ₩55,656 | ₩48,938 | ₩53,377 | +2.29% | 464.7만 |
|---|
| 2026.06.11 | ₩51,755 | ₩53,223 | ₩48,817 | ₩53,123 | +2.64% | 350.2만 |
|---|
| 2026.06.10 | ₩50,628 | ₩55,128 | ₩49,904 | ₩51,486 | +1.70% | 361.5만 |
|---|
| 2026.06.09 | ₩56,382 | ₩57,951 | ₩47,342 | ₩51,661 | -8.37% | 540.3만 |
|---|
| 2026.06.08 | ₩55,054 | ₩57,759 | ₩51,675 | ₩54,826 | -0.41% | 338.8만 |
|---|
| 2026.06.05 | ₩60,257 | ₩60,351 | ₩51,500 | ₩53,216 | -11.68% | 558.5만 |
|---|
| 2026.06.04 | ₩55,644 | ₩65,488 | ₩54,236 | ₩63,154 | +13.50% | 526.7만 |
|---|
| 2026.06.03 | ₩61,646 | ₩61,786 | ₩57,012 | ₩58,957 | -4.36% | 319.2만 |
|---|
| 2026.06.02 | ₩60,901 | ₩66,239 | ₩58,702 | ₩61,733 | +1.37% | 388.7만 |
|---|
| 2026.06.01 | ₩60,338 | ₩62,095 | ₩58,688 | ₩60,257 | -0.13% | 372.7만 |
|---|
| 2026.05.29 | ₩59,909 | ₩63,463 | ₩56,677 | ₩61,759 | +3.09% | 668.2만 |
|---|
| 2026.05.28 | ₩58,125 | ₩58,246 | ₩54,450 | ₩56,770 | -2.33% | 487.3만 |
|---|
| 2026.05.27 | ₩58,447 | ₩61,625 | ₩55,268 | ₩59,319 | +1.49% | 569.3만 |
|---|
| 2026.05.26 | ₩53,860 | ₩60,919 | ₩51,500 | ₩57,267 | +6.32% | 863.6만 |
|---|
| 2026.05.22 | ₩47,289 | ₩50,950 | ₩47,289 | ₩49,662 | +5.02% | 549만 |
|---|
| 2026.05.21 | ₩42,367 | ₩47,409 | ₩41,280 | ₩47,061 | +11.08% | 489.6만 |
|---|
| 2026.05.20 | ₩40,932 | ₩42,420 | ₩39,322 | ₩41,401 | +1.15% | 451.2만 |
|---|
| 2026.05.19 | ₩40,234 | ₩41,079 | ₩36,948 | ₩39,859 | -0.93% | 522.1만 |
|---|
| 2026.05.18 | ₩45,854 | ₩45,854 | ₩38,571 | ₩41,227 | -10.09% | 920만 |
|---|
| 2026.05.15 | ₩44,767 | ₩48,348 | ₩41,656 | ₩46,752 | +4.43% | 691.9만 |
|---|
| 2026.05.14 | ₩44,258 | ₩47,610 | ₩43,953 | ₩46,752 | +5.64% | 654.5만 |
|---|
| 2026.05.13 | ₩38,578 | ₩46,806 | ₩37,284 | ₩45,827 | +18.79% | 1469만 |
|---|
| 2026.05.12 | ₩35,540 | ₩38,291 | ₩33,207 | ₩36,345 | +2.26% | 486.5만 |
|---|
| 2026.05.11 | ₩32,871 | ₩38,746 | ₩31,651 | ₩35,943 | +9.34% | 561.8만 |
|---|
| 2026.05.08 | ₩34,333 | ₩34,449 | ₩32,590 | ₩33,797 | -1.56% | 384.9만 |
|---|
| 2026.05.07 | ₩37,820 | ₩38,008 | ₩32,509 | ₩32,871 | -13.09% | 531.3만 |
|---|
| 2026.05.06 | ₩35,540 | ₩39,792 | ₩33,971 | ₩39,423 | +10.92% | 605만 |
|---|
| 2026.05.05 | ₩39,946 | ₩40,891 | ₩37,954 | ₩38,357 | -3.98% | 607.8만 |
|---|
| 2026.05.04 | ₩40,127 | ₩40,771 | ₩35,741 | ₩37,753 | -5.92% | 591.4만 |
|---|
| 2026.05.01 | ₩36,184 | ₩36,311 | ₩34,736 | ₩35,473 | -1.96% | 116.8만 |
|---|
| 2026.04.30 | ₩34,454 | ₩36,787 | ₩34,048 | ₩36,157 | +4.94% | 157.5만 |
|---|
| 2026.04.29 | ₩35,044 | ₩35,205 | ₩33,542 | ₩34,253 | -2.26% | 160.6만 |
|---|
| 2026.04.28 | ₩34,762 | ₩35,634 | ₩33,368 | ₩35,044 | +0.81% | 218.7만 |
|---|
| 2026.04.27 | ₩38,826 | ₩38,893 | ₩35,755 | ₩36,103 | -7.01% | 215만 |
|---|
| 2026.04.24 | ₩36,841 | ₩39,497 | ₩36,412 | ₩37,847 | +2.73% | 295.5만 |
|---|
| 2026.04.23 | ₩37,015 | ₩37,150 | ₩34,293 | ₩35,420 | -4.31% | 258.8만 |
|---|
| 2026.04.22 | ₩38,464 | ₩40,234 | ₩36,291 | ₩37,230 | -3.21% | 251.3만 |
|---|
| 2026.04.21 | ₩37,190 | ₩40,073 | ₩36,613 | ₩37,029 | -0.43% | 396.9만 |
|---|
| 2026.04.20 | ₩33,354 | ₩36,573 | ₩32,979 | ₩36,399 | +9.13% | 344.6만 |
|---|
| 2026.04.17 | ₩33,166 | ₩34,186 | ₩32,120 | ₩32,536 | -1.90% | 164.9만 |
|---|
| 2026.04.16 | ₩33,126 | ₩33,421 | ₩31,450 | ₩32,415 | -2.15% | 153.7만 |
|---|
| 2026.04.15 | ₩31,805 | ₩32,932 | ₩31,450 | ₩32,777 | +3.06% | 173만 |
|---|
| 2026.04.14 | ₩30,511 | ₩31,490 | ₩29,800 | ₩31,409 | +2.95% | 160.4만 |
|---|
| 2026.04.13 | ₩27,158 | ₩29,411 | ₩26,903 | ₩29,344 | +8.05% | 156만 |
|---|
| 2026.04.10 | ₩27,279 | ₩28,352 | ₩27,225 | ₩27,748 | +1.72% | 124.8만 |
|---|
| 2026.04.09 | ₩26,944 | ₩27,815 | ₩26,488 | ₩26,863 | -0.30% | 122.5만 |
|---|
| 2026.04.08 | ₩28,902 | ₩29,358 | ₩26,581 | ₩27,171 | -5.99% | 146.9만 |
|---|
| 2026.04.07 | ₩25,374 | ₩25,964 | ₩24,757 | ₩25,924 | +2.17% | 98.2만 |
|---|
| 2026.04.06 | ₩26,474 | ₩27,520 | ₩25,596 | ₩25,897 | -2.18% | 93.2만 |
|---|
| 2026.04.02 | ₩23,623 | ₩26,474 | ₩23,544 | ₩26,139 | +10.65% | 135.4만 |
|---|
| 2026.04.01 | ₩25,334 | ₩26,052 | ₩24,948 | ₩24,972 | -1.43% | 152.5만 |
|---|
| 2026.03.31 | ₩22,880 | ₩24,677 | ₩22,748 | ₩24,637 | +7.68% | 165.1만 |
|---|
| 2026.03.30 | ₩23,832 | ₩24,342 | ₩21,995 | ₩22,303 | -6.42% | 263.8만 |
|---|
| 2026.03.27 | ₩25,482 | ₩25,643 | ₩23,470 | ₩23,685 | -7.05% | 260.4만 |
|---|
| 2026.03.26 | ₩26,327 | ₩26,796 | ₩25,643 | ₩25,897 | -1.63% | 172.8만 |
|---|
| 2026.03.25 | ₩28,332 | ₩28,647 | ₩26,984 | ₩27,118 | -4.28% | 146.3만 |
|---|
| 2026.03.24 | ₩27,802 | ₩28,620 | ₩27,024 | ₩27,587 | -0.77% | 140.6만 |
|---|
| 2026.03.23 | ₩27,292 | ₩28,767 | ₩27,037 | ₩28,405 | +4.08% | 163.9만 |
|---|
| 2026.03.20 | ₩28,311 | ₩28,427 | ₩26,488 | ₩26,890 | -5.02% | 199.1만 |
|---|
| 2026.03.19 | ₩26,823 | ₩28,714 | ₩26,260 | ₩28,244 | +5.30% | 133.8만 |
|---|
| 2026.03.18 | ₩28,647 | ₩28,808 | ₩27,185 | ₩27,815 | -2.90% | 204만 |
|---|
| 2026.03.17 | ₩28,700 | ₩30,042 | ₩28,392 | ₩28,687 | -0.05% | 158.1만 |
|---|
| 2026.03.16 | ₩29,451 | ₩29,907 | ₩28,137 | ₩28,566 | -3.01% | 144.4만 |
|---|
| 2026.03.13 | ₩30,779 | ₩31,249 | ₩28,734 | ₩28,794 | -6.45% | 251.6만 |
|---|
| 2026.03.12 | ₩32,442 | ₩32,509 | ₩30,162 | ₩30,256 | -6.74% | 225.5만 |
|---|
| 2026.03.11 | ₩30,042 | ₩33,622 | ₩29,679 | ₩33,193 | +10.49% | 374만 |
|---|
| 2026.03.10 | ₩28,083 | ₩31,114 | ₩28,083 | ₩30,001 | +6.83% | 280.4만 |
|---|
| 2026.03.09 | ₩26,555 | ₩27,882 | ₩26,074 | ₩27,560 | +3.79% | 175만 |
|---|
| 2026.03.06 | ₩27,044 | ₩29,049 | ₩26,917 | ₩27,185 | +0.52% | 212.5만 |
|---|
| 2026.03.05 | ₩29,545 | ₩30,082 | ₩26,997 | ₩28,405 | -3.86% | 313.2만 |
|---|
| 2026.03.04 | ₩30,591 | ₩31,865 | ₩29,183 | ₩30,015 | -1.89% | 269.5만 |
|---|
| 2026.03.03 | ₩30,793 | ₩31,718 | ₩27,534 | ₩29,130 | -5.40% | 544.5만 |
|---|
| 2026.03.02 | ₩24,020 | ₩27,507 | ₩23,953 | ₩27,158 | +13.07% | 368만 |
|---|
| 2026.02.27 | ₩25,415 | ₩25,938 | ₩24,690 | ₩25,415 | 0.00% | 129.2만 |
|---|
| 2026.02.26 | ₩26,736 | ₩27,091 | ₩24,704 | ₩26,327 | -1.53% | 160.7만 |
|---|
| 2026.02.25 | ₩25,508 | ₩26,890 | ₩25,313 | ₩26,555 | +4.10% | 129.7만 |
|---|
| 2026.02.24 | ₩24,221 | ₩25,401 | ₩23,939 | ₩25,012 | +3.27% | 81.3만 |
|---|
| 2026.02.23 | ₩24,315 | ₩24,731 | ₩23,604 | ₩24,221 | -0.39% | 110.7만 |
|---|
| 2026.02.20 | ₩25,079 | ₩26,823 | ₩24,838 | ₩24,972 | -0.43% | 109.6만 |
|---|
| 2026.02.19 | ₩24,422 | ₩25,690 | ₩24,141 | ₩25,589 | +4.78% | 89.7만 |
|---|
| 2026.02.18 | ₩25,133 | ₩25,576 | ₩24,449 | ₩24,932 | -0.80% | 93.1만 |
|---|
| 2026.02.17 | ₩24,389 | ₩25,455 | ₩23,671 | ₩24,945 | +2.28% | 85.5만 |
|---|
| 2026.02.13 | ₩24,288 | ₩25,468 | ₩23,738 | ₩25,173 | +3.64% | 106만 |
|---|
| 2026.02.12 | ₩25,804 | ₩26,032 | ₩23,349 | ₩24,369 | -5.56% | 230.2만 |
|---|
| 2026.02.11 | ₩27,198 | ₩27,476 | ₩24,878 | ₩25,334 | -6.85% | 203.4만 |
|---|
| 2026.02.10 | ₩28,513 | ₩29,505 | ₩26,850 | ₩26,903 | -5.64% | 189.6만 |
|---|
| 2026.02.09 | ₩26,152 | ₩28,875 | ₩26,018 | ₩28,244 | +8.00% | 226.5만 |
|---|
| 2026.02.06 | ₩24,543 | ₩26,179 | ₩24,088 | ₩26,045 | +6.12% | 191.7만 |
|---|
| 2026.02.05 | ₩24,704 | ₩25,213 | ₩23,175 | ₩23,202 | -6.08% | 222.6만 |
|---|
| 2026.02.04 | ₩27,037 | ₩27,104 | ₩24,449 | ₩25,723 | -4.86% | 203.7만 |
|---|
| 2026.02.03 | ₩28,030 | ₩28,164 | ₩25,909 | ₩27,185 | -3.01% | 165.5만 |
|---|
| 2026.02.02 | ₩27,507 | ₩27,963 | ₩26,863 | ₩27,265 | -0.88% | 144만 |
|---|
| 2026.01.30 | ₩30,846 | ₩31,852 | ₩27,480 | ₩27,936 | -9.43% | 290.4만 |
|---|
| 2026.01.29 | ₩31,852 | ₩31,961 | ₩30,444 | ₩31,490 | -1.14% | 148.8만 |
|---|
| 2026.01.28 | ₩33,153 | ₩33,984 | ₩31,557 | ₩32,026 | -3.40% | 135.2만 |
|---|
| 2026.01.27 | ₩32,657 | ₩33,113 | ₩32,120 | ₩32,737 | +0.25% | 104.2만 |
|---|
| 2026.01.26 | ₩33,126 | ₩33,314 | ₩31,865 | ₩32,415 | -2.15% | 156.9만 |
|---|
| 2026.01.23 | ₩36,580 | ₩36,580 | ₩33,046 | ₩33,314 | -8.93% | 199.4만 |
|---|
| 2026.01.22 | ₩35,272 | ₩37,659 | ₩35,138 | ₩36,533 | +3.57% | 249.1만 |
|---|
| 2026.01.21 | ₩33,783 | ₩34,668 | ₩31,557 | ₩33,917 | +0.40% | 239.5만 |
|---|
| 2026.01.20 | ₩33,059 | ₩34,883 | ₩32,201 | ₩32,858 | -0.61% | 233.2만 |
|---|
| 2026.01.16 | ₩36,533 | ₩37,217 | ₩35,205 | ₩35,352 | -3.23% | 148.1만 |
|---|
| 2026.01.15 | ₩37,753 | ₩38,316 | ₩35,674 | ₩36,747 | -2.66% | 156만 |
|---|
| 2026.01.14 | ₩36,010 | ₩37,284 | ₩35,138 | ₩37,217 | +3.35% | 128.6만 |
|---|
| 2026.01.13 | ₩37,471 | ₩37,927 | ₩36,345 | ₩36,358 | -2.97% | 162.8만 |
|---|
| 2026.01.12 | ₩36,761 | ₩37,485 | ₩34,481 | ₩36,640 | -0.33% | 215.1만 |
|---|
| 2026.01.09 | ₩38,021 | ₩40,502 | ₩37,136 | ₩37,378 | -1.69% | 358.1만 |
|---|
| 2026.01.08 | ₩34,803 | ₩37,981 | ₩34,199 | ₩37,123 | +6.67% | 379.4만 |
|---|
| 2026.01.07 | ₩33,448 | ₩34,534 | ₩32,523 | ₩34,467 | +3.05% | 174.5만 |
|---|
| 2026.01.06 | ₩33,743 | ₩34,628 | ₩32,724 | ₩34,467 | +2.15% | 124.8만 |
|---|
| 2026.01.05 | ₩32,456 | ₩33,998 | ₩31,584 | ₩33,260 | +2.48% | 162.7만 |
|---|
| 2026.01.02 | ₩29,894 | ₩31,530 | ₩29,679 | ₩31,342 | +4.85% | 165.7만 |
|---|
| 2025.12.31 | ₩28,566 | ₩30,565 | ₩28,499 | ₩29,022 | +1.60% | 209.5만 |
|---|
| 2025.12.30 | ₩28,687 | ₩29,572 | ₩28,499 | ₩28,821 | +0.47% | 135.8만 |
|---|
| 2025.12.29 | ₩28,808 | ₩29,793 | ₩28,220 | ₩28,674 | -0.47% | 165.6만 |
|---|
| 2025.12.26 | ₩29,934 | ₩29,934 | ₩28,835 | ₩29,465 | -1.57% | 100.9만 |
|---|
| 2025.12.24 | ₩30,538 | ₩30,645 | ₩29,679 | ₩29,988 | -1.80% | 50.2만 |
|---|
| 2025.12.23 | ₩30,216 | ₩30,779 | ₩29,398 | ₩30,377 | +0.53% | 129만 |
|---|
| 2025.12.22 | ₩30,511 | ₩31,664 | ₩30,243 | ₩30,739 | +0.75% | 126만 |
|---|
| 2025.12.19 | ₩28,794 | ₩30,377 | ₩28,794 | ₩29,814 | +3.54% | 219.2만 |
|---|
| 2025.12.18 | ₩28,995 | ₩29,584 | ₩27,896 | ₩28,700 | -1.02% | 149.3만 |
|---|
| 2025.12.17 | ₩30,176 | ₩30,779 | ₩27,815 | ₩27,882 | -7.60% | 172.9만 |
|---|
| 2025.12.16 | ₩29,277 | ₩30,712 | ₩29,197 | ₩30,176 | +3.07% | 126.8만 |
|---|
| 2025.12.15 | ₩32,764 | ₩32,984 | ₩29,311 | ₩29,626 | -9.58% | 197만 |
|---|
| 2025.12.12 | ₩34,548 | ₩34,970 | ₩32,214 | ₩32,536 | -5.82% | 250.7만 |
|---|
| 2025.12.11 | ₩33,676 | ₩35,661 | ₩32,724 | ₩35,393 | +5.10% | 178.8만 |
|---|
| 2025.12.10 | ₩33,549 | ₩34,856 | ₩32,898 | ₩34,494 | +2.82% | 138.8만 |
|---|
| 2025.12.09 | ₩33,529 | ₩34,530 | ₩32,791 | ₩33,944 | +1.24% | 115.1만 |
|---|
| 2025.12.08 | ₩34,092 | ₩35,138 | ₩33,301 | ₩34,212 | +0.35% | 156만 |
|---|
| 2025.12.05 | ₩34,990 | ₩35,272 | ₩33,233 | ₩33,233 | -5.02% | 163.7만 |
|---|
| 2025.12.04 | ₩32,134 | ₩35,218 | ₩32,040 | ₩34,856 | +8.47% | 225.6만 |
|---|
| 2025.12.03 | ₩30,189 | ₩32,120 | ₩29,599 | ₩32,013 | +6.04% | 188.3만 |
|---|
| 2025.12.02 | ₩30,712 | ₩31,155 | ₩29,505 | ₩29,545 | -3.80% | 137.3만 |
|---|
| 2025.12.01 | ₩29,740 | ₩30,229 | ₩29,076 | ₩29,183 | -1.87% | 120.6만 |
|---|
| 2025.11.28 | ₩30,471 | ₩31,812 | ₩30,042 | ₩30,793 | +1.06% | 141.1만 |
|---|
| 2025.11.26 | ₩29,505 | ₩30,363 | ₩29,022 | ₩30,015 | +1.73% | 136.1만 |
|---|
| 2025.11.25 | ₩28,231 | ₩29,223 | ₩27,212 | ₩29,210 | +3.47% | 140.9만 |
|---|
| 2025.11.24 | ₩27,373 | ₩28,741 | ₩27,011 | ₩28,660 | +4.70% | 195.9만 |
|---|
| 2025.11.21 | ₩26,622 | ₩27,373 | ₩24,838 | ₩26,729 | +0.40% | 308.7만 |
|---|
| 2025.11.20 | ₩30,008 | ₩30,162 | ₩26,380 | ₩26,447 | -11.87% | 275.3만 |
|---|
| 2025.11.19 | ₩28,191 | ₩29,827 | ₩27,212 | ₩28,097 | -0.33% | 181.3만 |
|---|
| 2025.11.18 | ₩27,480 | ₩29,143 | ₩26,903 | ₩28,137 | +2.39% | 279만 |
|---|
| 2025.11.17 | ₩29,398 | ₩29,612 | ₩27,507 | ₩28,057 | -4.56% | 185.4만 |
|---|
| 2025.11.14 | ₩28,902 | ₩30,886 | ₩28,432 | ₩29,572 | +2.32% | 200.6만 |
|---|
| 2025.11.13 | ₩32,040 | ₩32,389 | ₩29,559 | ₩30,176 | -5.82% | 373.6만 |
|---|
| 2025.11.12 | ₩33,529 | ₩34,736 | ₩32,107 | ₩32,737 | -2.36% | 253.1만 |
|---|
| 2025.11.11 | ₩34,038 | ₩34,078 | ₩32,107 | ₩33,274 | -2.25% | 211.9만 |
|---|
| 2025.11.10 | ₩36,278 | ₩36,573 | ₩33,149 | ₩34,427 | -5.10% | 277.9만 |
|---|
| 2025.11.07 | ₩32,362 | ₩34,588 | ₩31,316 | ₩34,481 | +6.55% | 338.7만 |
|---|
| 2025.11.06 | ₩35,205 | ₩35,259 | ₩31,986 | ₩32,362 | -8.08% | 412.5만 |
|---|
| 2025.11.05 | ₩41,575 | ₩42,434 | ₩34,561 | ₩34,695 | -16.55% | 624.4만 |
|---|
| 2025.11.04 | ₩40,502 | ₩41,185 | ₩36,814 | ₩37,123 | -8.34% | 431.9만 |
|---|
| 2025.11.03 | ₩44,740 | ₩45,196 | ₩41,052 | ₩42,541 | -4.92% | 239.5만 |
|---|
| 2025.10.31 | ₩44,499 | ₩45,773 | ₩43,158 | ₩44,740 | +0.54% | 215.9만 |
|---|
| 2025.10.30 | ₩44,579 | ₩45,840 | ₩43,198 | ₩43,359 | -2.74% | 182.4만 |
|---|
| 2025.10.29 | ₩45,478 | ₩47,879 | ₩44,928 | ₩46,471 | +2.18% | 238.3만 |
|---|
| 2025.10.28 | ₩49,421 | ₩49,890 | ₩43,782 | ₩44,392 | -10.18% | 255.6만 |
|---|
| 2025.10.27 | ₩50,883 | ₩53,726 | ₩48,549 | ₩49,729 | -2.27% | 314.2만 |
|---|
| 2025.10.24 | ₩45,599 | ₩48,603 | ₩45,129 | ₩48,013 | +5.29% | 330.2만 |
|---|
| 2025.10.23 | ₩40,435 | ₩44,901 | ₩40,170 | ₩44,244 | +9.42% | 325.3만 |
|---|
| 2025.10.22 | ₩41,133 | ₩41,903 | ₩37,351 | ₩39,376 | -4.27% | 303만 |
|---|
| 2025.10.21 | ₩40,462 | ₩44,231 | ₩39,772 | ₩42,326 | +4.61% | 282.6만 |
|---|
| 2025.10.20 | ₩40,905 | ₩41,307 | ₩39,295 | ₩40,958 | +0.13% | 207.7만 |
|---|
| 2025.10.17 | ₩42,098 | ₩42,098 | ₩38,786 | ₩39,671 | -5.77% | 333.9만 |
|---|
| 2025.10.16 | ₩49,998 | ₩51,348 | ₩41,964 | ₩42,273 | -15.45% | 342.5만 |
|---|
| 2025.10.15 | ₩50,950 | ₩55,858 | ₩47,973 | ₩49,394 | -3.05% | 440.8만 |
|---|
| 2025.10.14 | ₩40,087 | ₩49,314 | ₩38,715 | ₩48,496 | +20.98% | 466.9만 |
|---|
| 2025.10.13 | ₩39,845 | ₩41,817 | ₩38,692 | ₩41,669 | +4.58% | 205.9만 |
|---|
| 2025.10.10 | ₩41,079 | ₩42,568 | ₩36,922 | ₩37,364 | -9.04% | 269.6만 |
|---|