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 | ₩53,907 | ₩54,215 | ₩52,207 | ₩53,412 | -0.92% | 125.7만 |
| 2026.10.08 | ₩54,115 | ₩55,835 | ₩51,765 | ₩52,916 | -2.21% | 234.5만 |
| 2026.10.07 | ₩57,039 | ₩58,223 | ₩54,442 | ₩55,781 | -2.21% | 279.5만 |
| 2026.10.06 | ₩59,784 | ₩61,698 | ₩59,449 | ₩60,118 | +0.56% | 293.4만 |
| 2026.10.05 | ₩59,436 | ₩60,199 | ₩56,410 | ₩59,061 | -0.63% | 298.3만 |
| 2026.10.02 | ₩57,173 | ₩59,489 | ₩55,220 | ₩59,422 | +3.93% | 306만 |
| 2026.10.01 | ₩54,081 | ₩56,444 | ₩52,689 | ₩54,710 | +1.16% | 189.8만 |
| 2026.09.30 | ₩53,679 | ₩55,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,001 |
| +0.60% |
| 172.3만 |
| 2026.09.29 | ₩56,263 | ₩56,544 | ₩53,298 | ₩53,546 | -4.83% | 268.6만 |
|---|
| 2026.09.28 | ₩58,552 | ₩58,766 | ₩54,483 | ₩54,750 | -6.49% | 361.4만 |
|---|
| 2026.09.25 | ₩56,169 | ₩58,860 | ₩54,594 | ₩58,525 | +4.19% | 293.3만 |
|---|
| 2026.09.24 | ₩51,471 | ₩55,848 | ₩51,350 | ₩55,380 | +7.59% | 217.6만 |
|---|
| 2026.09.23 | ₩53,679 | ₩53,880 | ₩50,775 | ₩52,716 | -1.80% | 213.8만 |
|---|
| 2026.09.22 | ₩51,029 | ₩54,282 | ₩50,708 | ₩53,880 | +5.59% | 300.8만 |
|---|
| 2026.09.21 | ₩48,874 | ₩51,591 | ₩48,178 | ₩51,029 | +4.41% | 295.1만 |
|---|
| 2026.09.18 | ₩47,468 | ₩47,957 | ₩45,139 | ₩46,919 | -1.16% | 246.6만 |
|---|
| 2026.09.17 | ₩47,482 | ₩48,281 | ₩46,705 | ₩46,785 | -1.47% | 155.9만 |
|---|
| 2026.09.16 | ₩44,537 | ₩46,156 | ₩44,108 | ₩45,500 | +2.16% | 181.8만 |
|---|
| 2026.09.15 | ₩44,711 | ₩45,233 | ₩43,158 | ₩43,894 | -1.83% | 233만 |
|---|
| 2026.09.14 | ₩44,463 | ₩46,959 | ₩43,737 | ₩44,791 | +0.74% | 252.1만 |
|---|
| 2026.09.11 | ₩47,602 | ₩48,726 | ₩47,026 | ₩47,294 | -0.65% | 158만 |
|---|
| 2026.09.10 | ₩47,040 | ₩49,463 | ₩46,852 | ₩47,160 | +0.26% | 143만 |
|---|
| 2026.09.09 | ₩49,262 | ₩50,921 | ₩48,356 | ₩48,512 | -1.52% | 149.2만 |
|---|
| 2026.09.08 | ₩49,911 | ₩51,377 | ₩49,036 | ₩50,186 | +0.55% | 198만 |
|---|
| 2026.09.04 | ₩47,870 | ₩48,981 | ₩47,221 | ₩48,767 | +1.87% | 185.3만 |
|---|
| 2026.09.03 | ₩47,013 | ₩48,593 | ₩46,009 | ₩47,963 | +2.02% | 189.7만 |
|---|
| 2026.09.02 | ₩44,309 | ₩46,638 | ₩44,276 | ₩46,625 | +5.23% | 166.3만 |
|---|
| 2026.09.01 | ₩44,711 | ₩45,380 | ₩44,135 | ₩44,523 | -0.42% | 190.7만 |
|---|
| 2026.08.31 | ₩45,795 | ₩46,545 | ₩45,207 | ₩46,103 | +0.67% | 164.5만 |
|---|
| 2026.08.28 | ₩48,084 | ₩48,519 | ₩45,674 | ₩46,344 | -3.62% | 226.6만 |
|---|
| 2026.08.27 | ₩50,386 | ₩51,002 | ₩48,163 | ₩48,914 | -2.92% | 198.7만 |
|---|
| 2026.08.26 | ₩48,425 | ₩49,436 | ₩47,080 | ₩48,017 | -0.84% | 162.5만 |
|---|
| 2026.08.25 | ₩49,771 | ₩50,186 | ₩47,723 | ₩48,499 | -2.56% | 209.1만 |
|---|
| 2026.08.24 | ₩50,018 | ₩50,018 | ₩47,789 | ₩47,856 | -4.32% | 255만 |
|---|
| 2026.08.21 | ₩52,890 | ₩53,334 | ₩50,882 | ₩51,431 | -2.76% | 237.9만 |
|---|
| 2026.08.20 | ₩54,389 | ₩54,483 | ₩50,132 | ₩50,801 | -6.60% | 259.3만 |
|---|
| 2026.08.19 | ₩57,562 | ₩58,390 | ₩52,783 | ₩53,626 | -6.84% | 305.6만 |
|---|
| 2026.08.18 | ₩60,359 | ₩63,130 | ₩57,401 | ₩57,548 | -4.66% | 352.2만 |
|---|
| 2026.08.17 | ₩65,593 | ₩69,407 | ₩63,692 | ₩64,429 | -1.78% | 365.8만 |
|---|
| 2026.08.14 | ₩61,624 | ₩67,119 | ₩61,162 | ₩65,205 | +5.81% | 398.4만 |
|---|
| 2026.08.13 | ₩61,644 | ₩64,589 | ₩60,239 | ₩60,413 | -2.00% | 241.5만 |
|---|
| 2026.08.12 | ₩62,314 | ₩62,916 | ₩56,598 | ₩61,738 | -0.92% | 276.5만 |
|---|
| 2026.08.11 | ₩58,766 | ₩63,117 | ₩58,231 | ₩60,413 | +2.80% | 339.3만 |
|---|
| 2026.08.10 | ₩57,562 | ₩60,172 | ₩54,202 | ₩56,397 | -2.02% | 258.7만 |
|---|
| 2026.08.07 | ₩61,363 | ₩66,263 | ₩57,294 | ₩58,097 | -5.32% | 386.4만 |
|---|
| 2026.08.06 | ₩58,820 | ₩63,652 | ₩57,590 | ₩61,015 | +3.73% | 276.4만 |
|---|
| 2026.08.05 | ₩62,220 | ₩63,920 | ₩60,286 | ₩60,399 | -2.93% | 239.8만 |
|---|
| 2026.08.04 | ₩60,092 | ₩64,188 | ₩59,168 | ₩64,041 | +6.57% | 366.4만 |
|---|
| 2026.08.03 | ₩49,878 | ₩56,892 | ₩49,396 | ₩56,865 | +14.01% | 292.2만 |
|---|
| 2026.07.31 | ₩50,721 | ₩53,291 | ₩47,403 | ₩52,220 | +2.96% | 401.5만 |
|---|
| 2026.07.30 | ₩45,420 | ₩47,723 | ₩44,135 | ₩47,562 | +4.72% | 287만 |
|---|
| 2026.07.29 | ₩45,393 | ₩45,889 | ₩41,377 | ₩41,899 | -7.70% | 305.9만 |
|---|
| 2026.07.28 | ₩44,282 | ₩45,956 | ₩41,260 | ₩45,393 | +2.51% | 382만 |
|---|
| 2026.07.27 | ₩47,334 | ₩48,306 | ₩44,014 | ₩47,040 | -0.62% | 250.2만 |
|---|
| 2026.07.24 | ₩49,811 | ₩50,199 | ₩45,112 | ₩45,567 | -8.52% | 352.3만 |
|---|
| 2026.07.23 | ₩51,524 | ₩54,081 | ₩49,623 | ₩50,453 | -2.08% | 224.1만 |
|---|
| 2026.07.22 | ₩52,809 | ₩55,023 | ₩51,538 | ₩52,020 | -1.50% | 238.6만 |
|---|
| 2026.07.21 | ₩49,061 | ₩54,563 | ₩48,338 | ₩54,456 | +11.00% | 378.2만 |
|---|
| 2026.07.20 | ₩49,583 | ₩51,538 | ₩46,344 | ₩46,545 | -6.13% | 389.9만 |
|---|
| 2026.07.17 | ₩45,487 | ₩51,283 | ₩44,282 | ₩49,583 | +9.01% | 456.4만 |
|---|
| 2026.07.16 | ₩49,289 | ₩50,199 | ₩46,330 | ₩47,040 | -4.56% | 506.5만 |
|---|
| 2026.07.15 | ₩56,932 | ₩58,994 | ₩49,597 | ₩50,801 | -10.77% | 483.4만 |
|---|
| 2026.07.14 | ₩55,540 | ₩57,950 | ₩54,483 | ₩56,183 | +1.16% | 247.4만 |
|---|
| 2026.07.13 | ₩55,955 | ₩56,932 | ₩52,850 | ₩53,586 | -4.23% | 337.1만 |
|---|
| 2026.07.10 | ₩63,679 | ₩64,054 | ₩57,695 | ₩57,936 | -9.02% | 330.2만 |
|---|
| 2026.07.09 | ₩60,687 | ₩64,589 | ₩58,512 | ₩63,626 | +4.84% | 447.2만 |
|---|
| 2026.07.08 | ₩57,213 | ₩59,971 | ₩54,349 | ₩58,110 | +1.57% | 508.8만 |
|---|
| 2026.07.07 | ₩63,278 | ₩64,442 | ₩56,959 | ₩58,980 | -6.79% | 603.6만 |
|---|
| 2026.07.06 | ₩68,672 | ₩74,067 | ₩65,941 | ₩66,704 | -2.87% | 685.1만 |
|---|
| 2026.07.02 | ₩78,284 | ₩78,980 | ₩65,500 | ₩66,718 | -14.77% | 910.4만 |
|---|
| 2026.07.01 | ₩80,111 | ₩85,138 | ₩76,878 | ₩80,345 | +0.29% | 533.8만 |
|---|
| 2026.06.30 | ₩71,885 | ₩85,392 | ₩71,858 | ₩83,692 | +16.42% | 748.2만 |
|---|
| 2026.06.29 | ₩58,726 | ₩72,942 | ₩58,164 | ₩72,380 | +23.25% | 1008.3만 |
|---|
| 2026.06.26 | ₩53,546 | ₩56,691 | ₩52,635 | ₩56,250 | +5.05% | 529.9만 |
|---|
| 2026.06.25 | ₩57,856 | ₩58,351 | ₩52,394 | ₩55,982 | -3.24% | 388.3만 |
|---|
| 2026.06.24 | ₩60,266 | ₩60,373 | ₩52,207 | ₩54,496 | -9.57% | 525.9만 |
|---|
| 2026.06.23 | ₩57,749 | ₩67,601 | ₩56,611 | ₩60,453 | +4.68% | 422.5만 |
|---|
| 2026.06.22 | ₩62,929 | ₩68,940 | ₩60,640 | ₩63,826 | +1.43% | 614.3만 |
|---|
| 2026.06.18 | ₩56,678 | ₩62,689 | ₩52,609 | ₩62,340 | +9.99% | 841.2만 |
|---|
| 2026.06.17 | ₩59,449 | ₩59,971 | ₩53,947 | ₩54,509 | -8.31% | 420.9만 |
|---|
| 2026.06.16 | ₩60,239 | ₩63,532 | ₩57,053 | ₩57,200 | -5.04% | 263.6만 |
|---|
| 2026.06.15 | ₩59,034 | ₩64,763 | ₩58,900 | ₩60,480 | +2.45% | 463.4만 |
|---|
| 2026.06.12 | ₩52,086 | ₩55,552 | ₩48,847 | ₩53,278 | +2.29% | 464.7만 |
|---|
| 2026.06.11 | ₩51,658 | ₩53,124 | ₩48,726 | ₩53,024 | +2.64% | 350.2만 |
|---|
| 2026.06.10 | ₩50,534 | ₩55,025 | ₩49,811 | ₩51,390 | +1.70% | 361.5만 |
|---|
| 2026.06.09 | ₩56,276 | ₩57,843 | ₩47,254 | ₩51,564 | -8.37% | 540.3만 |
|---|
| 2026.06.08 | ₩54,951 | ₩57,651 | ₩51,579 | ₩54,724 | -0.41% | 338.8만 |
|---|
| 2026.06.05 | ₩60,145 | ₩60,239 | ₩51,404 | ₩53,117 | -11.68% | 558.5만 |
|---|
| 2026.06.04 | ₩55,540 | ₩65,366 | ₩54,135 | ₩63,037 | +13.50% | 526.7만 |
|---|
| 2026.06.03 | ₩61,531 | ₩61,671 | ₩56,906 | ₩58,847 | -4.36% | 319.2만 |
|---|
| 2026.06.02 | ₩60,788 | ₩66,115 | ₩58,592 | ₩61,618 | +1.37% | 388.7만 |
|---|
| 2026.06.01 | ₩60,225 | ₩61,979 | ₩58,579 | ₩60,145 | -0.13% | 372.7만 |
|---|
| 2026.05.29 | ₩59,797 | ₩63,344 | ₩56,571 | ₩61,644 | +3.09% | 668.2만 |
|---|
| 2026.05.28 | ₩58,017 | ₩58,137 | ₩54,349 | ₩56,665 | -2.33% | 487.3만 |
|---|
| 2026.05.27 | ₩58,338 | ₩61,511 | ₩55,165 | ₩59,208 | +1.49% | 569.3만 |
|---|
| 2026.05.26 | ₩53,760 | ₩60,805 | ₩51,404 | ₩57,160 | +6.32% | 863.6만 |
|---|
| 2026.05.22 | ₩47,200 | ₩50,855 | ₩47,200 | ₩49,570 | +5.02% | 549만 |
|---|
| 2026.05.21 | ₩42,288 | ₩47,321 | ₩41,203 | ₩46,973 | +11.08% | 489.6만 |
|---|
| 2026.05.20 | ₩40,855 | ₩42,341 | ₩39,249 | ₩41,324 | +1.15% | 451.2만 |
|---|
| 2026.05.19 | ₩40,159 | ₩41,003 | ₩36,880 | ₩39,784 | -0.93% | 522.1만 |
|---|
| 2026.05.18 | ₩45,768 | ₩45,768 | ₩38,499 | ₩41,150 | -10.09% | 920만 |
|---|
| 2026.05.15 | ₩44,684 | ₩48,258 | ₩41,578 | ₩46,665 | +4.43% | 691.9만 |
|---|
| 2026.05.14 | ₩44,175 | ₩47,522 | ₩43,871 | ₩46,665 | +5.64% | 654.5만 |
|---|
| 2026.05.13 | ₩38,506 | ₩46,719 | ₩37,214 | ₩45,741 | +18.79% | 1469만 |
|---|
| 2026.05.12 | ₩35,474 | ₩38,220 | ₩33,145 | ₩36,277 | +2.26% | 486.5만 |
|---|
| 2026.05.11 | ₩32,810 | ₩38,673 | ₩31,592 | ₩35,876 | +9.34% | 561.8만 |
|---|
| 2026.05.08 | ₩34,269 | ₩34,384 | ₩32,529 | ₩33,734 | -1.56% | 384.9만 |
|---|
| 2026.05.07 | ₩37,750 | ₩37,937 | ₩32,449 | ₩32,810 | -13.09% | 531.3만 |
|---|
| 2026.05.06 | ₩35,474 | ₩39,717 | ₩33,908 | ₩39,349 | +10.92% | 605만 |
|---|
| 2026.05.05 | ₩39,871 | ₩40,815 | ₩37,884 | ₩38,285 | -3.98% | 607.8만 |
|---|
| 2026.05.04 | ₩40,052 | ₩40,695 | ₩35,675 | ₩37,683 | -5.92% | 591.4만 |
|---|
| 2026.05.01 | ₩36,117 | ₩36,244 | ₩34,671 | ₩35,407 | -1.96% | 116.8만 |
|---|
| 2026.04.30 | ₩34,390 | ₩36,719 | ₩33,984 | ₩36,090 | +4.94% | 157.5만 |
|---|
| 2026.04.29 | ₩34,979 | ₩35,139 | ₩33,479 | ₩34,189 | -2.26% | 160.6만 |
|---|
| 2026.04.28 | ₩34,698 | ₩35,568 | ₩33,305 | ₩34,979 | +0.81% | 218.7만 |
|---|
| 2026.04.27 | ₩38,754 | ₩38,821 | ₩35,688 | ₩36,036 | -7.01% | 215만 |
|---|
| 2026.04.24 | ₩36,772 | ₩39,423 | ₩36,344 | ₩37,776 | +2.73% | 295.5만 |
|---|
| 2026.04.23 | ₩36,946 | ₩37,080 | ₩34,229 | ₩35,353 | -4.31% | 258.8만 |
|---|
| 2026.04.22 | ₩38,392 | ₩40,159 | ₩36,224 | ₩37,161 | -3.21% | 251.3만 |
|---|
| 2026.04.21 | ₩37,120 | ₩39,999 | ₩36,545 | ₩36,960 | -0.43% | 396.9만 |
|---|
| 2026.04.20 | ₩33,292 | ₩36,505 | ₩32,917 | ₩36,331 | +9.13% | 344.6만 |
|---|
| 2026.04.17 | ₩33,105 | ₩34,122 | ₩32,060 | ₩32,475 | -1.90% | 164.9만 |
|---|
| 2026.04.16 | ₩33,064 | ₩33,359 | ₩31,391 | ₩32,355 | -2.15% | 153.7만 |
|---|
| 2026.04.15 | ₩31,746 | ₩32,870 | ₩31,391 | ₩32,716 | +3.06% | 173만 |
|---|
| 2026.04.14 | ₩30,454 | ₩31,431 | ₩29,745 | ₩31,351 | +2.95% | 160.4만 |
|---|
| 2026.04.13 | ₩27,107 | ₩29,356 | ₩26,853 | ₩29,289 | +8.05% | 156만 |
|---|
| 2026.04.10 | ₩27,228 | ₩28,299 | ₩27,174 | ₩27,696 | +1.72% | 124.8만 |
|---|
| 2026.04.09 | ₩26,893 | ₩27,763 | ₩26,438 | ₩26,813 | -0.30% | 122.5만 |
|---|
| 2026.04.08 | ₩28,848 | ₩29,303 | ₩26,532 | ₩27,121 | -5.99% | 146.9만 |
|---|
| 2026.04.07 | ₩25,327 | ₩25,916 | ₩24,711 | ₩25,876 | +2.17% | 98.2만 |
|---|
| 2026.04.06 | ₩26,425 | ₩27,469 | ₩25,548 | ₩25,849 | -2.18% | 93.2만 |
|---|
| 2026.04.02 | ₩23,579 | ₩26,425 | ₩23,500 | ₩26,090 | +10.65% | 135.4만 |
|---|
| 2026.04.01 | ₩25,287 | ₩26,003 | ₩24,901 | ₩24,925 | -1.43% | 152.5만 |
|---|
| 2026.03.31 | ₩22,837 | ₩24,631 | ₩22,706 | ₩24,591 | +7.68% | 165.1만 |
|---|
| 2026.03.30 | ₩23,788 | ₩24,296 | ₩21,954 | ₩22,262 | -6.42% | 263.8만 |
|---|
| 2026.03.27 | ₩25,434 | ₩25,595 | ₩23,426 | ₩23,640 | -7.05% | 260.4만 |
|---|
| 2026.03.26 | ₩26,278 | ₩26,746 | ₩25,595 | ₩25,849 | -1.63% | 172.8만 |
|---|
| 2026.03.25 | ₩28,279 | ₩28,593 | ₩26,933 | ₩27,067 | -4.28% | 146.3만 |
|---|
| 2026.03.24 | ₩27,750 | ₩28,567 | ₩26,974 | ₩27,536 | -0.77% | 140.6만 |
|---|
| 2026.03.23 | ₩27,241 | ₩28,714 | ₩26,987 | ₩28,352 | +4.08% | 163.9만 |
|---|
| 2026.03.20 | ₩28,259 | ₩28,374 | ₩26,438 | ₩26,840 | -5.02% | 199.1만 |
|---|
| 2026.03.19 | ₩26,773 | ₩28,660 | ₩26,211 | ₩28,192 | +5.30% | 133.8만 |
|---|
| 2026.03.18 | ₩28,593 | ₩28,754 | ₩27,134 | ₩27,763 | -2.90% | 204만 |
|---|
| 2026.03.17 | ₩28,647 | ₩29,986 | ₩28,339 | ₩28,634 | -0.05% | 158.1만 |
|---|
| 2026.03.16 | ₩29,397 | ₩29,852 | ₩28,085 | ₩28,513 | -3.01% | 144.4만 |
|---|
| 2026.03.13 | ₩30,722 | ₩31,190 | ₩28,680 | ₩28,741 | -6.45% | 251.6만 |
|---|
| 2026.03.12 | ₩32,382 | ₩32,449 | ₩30,106 | ₩30,200 | -6.74% | 225.5만 |
|---|
| 2026.03.11 | ₩29,986 | ₩33,560 | ₩29,624 | ₩33,131 | +10.49% | 374만 |
|---|
| 2026.03.10 | ₩28,031 | ₩31,056 | ₩28,031 | ₩29,945 | +6.83% | 280.4만 |
|---|
| 2026.03.09 | ₩26,505 | ₩27,830 | ₩26,026 | ₩27,509 | +3.79% | 175만 |
|---|
| 2026.03.06 | ₩26,994 | ₩28,995 | ₩26,867 | ₩27,134 | +0.52% | 212.5만 |
|---|
| 2026.03.05 | ₩29,490 | ₩30,026 | ₩26,947 | ₩28,352 | -3.86% | 313.2만 |
|---|
| 2026.03.04 | ₩30,534 | ₩31,806 | ₩29,129 | ₩29,959 | -1.89% | 269.5만 |
|---|
| 2026.03.03 | ₩30,735 | ₩31,659 | ₩27,482 | ₩29,075 | -5.40% | 544.5만 |
|---|
| 2026.03.02 | ₩23,975 | ₩27,456 | ₩23,908 | ₩27,107 | +13.07% | 368만 |
|---|
| 2026.02.27 | ₩25,367 | ₩25,889 | ₩24,644 | ₩25,367 | 0.00% | 129.2만 |
|---|
| 2026.02.26 | ₩26,686 | ₩27,041 | ₩24,658 | ₩26,278 | -1.53% | 160.7만 |
|---|
| 2026.02.25 | ₩25,461 | ₩26,840 | ₩25,265 | ₩26,505 | +4.10% | 129.7만 |
|---|
| 2026.02.24 | ₩24,176 | ₩25,354 | ₩23,895 | ₩24,966 | +3.27% | 81.3만 |
|---|
| 2026.02.23 | ₩24,270 | ₩24,685 | ₩23,560 | ₩24,176 | -0.39% | 110.7만 |
|---|
| 2026.02.20 | ₩25,033 | ₩26,773 | ₩24,792 | ₩24,925 | -0.43% | 109.6만 |
|---|
| 2026.02.19 | ₩24,377 | ₩25,642 | ₩24,096 | ₩25,541 | +4.78% | 89.7만 |
|---|
| 2026.02.18 | ₩25,086 | ₩25,528 | ₩24,403 | ₩24,885 | -0.80% | 93.1만 |
|---|
| 2026.02.17 | ₩24,343 | ₩25,407 | ₩23,627 | ₩24,899 | +2.28% | 85.5만 |
|---|
| 2026.02.13 | ₩24,243 | ₩25,421 | ₩23,694 | ₩25,126 | +3.64% | 106만 |
|---|
| 2026.02.12 | ₩25,755 | ₩25,983 | ₩23,306 | ₩24,323 | -5.56% | 230.2만 |
|---|
| 2026.02.11 | ₩27,148 | ₩27,425 | ₩24,832 | ₩25,287 | -6.85% | 203.4만 |
|---|
| 2026.02.10 | ₩28,459 | ₩29,450 | ₩26,800 | ₩26,853 | -5.64% | 189.6만 |
|---|
| 2026.02.09 | ₩26,103 | ₩28,821 | ₩25,970 | ₩28,192 | +8.00% | 226.5만 |
|---|
| 2026.02.06 | ₩24,497 | ₩26,130 | ₩24,043 | ₩25,996 | +6.12% | 191.7만 |
|---|
| 2026.02.05 | ₩24,658 | ₩25,166 | ₩23,132 | ₩23,158 | -6.08% | 222.6만 |
|---|
| 2026.02.04 | ₩26,987 | ₩27,054 | ₩24,403 | ₩25,675 | -4.86% | 203.7만 |
|---|
| 2026.02.03 | ₩27,978 | ₩28,111 | ₩25,861 | ₩27,134 | -3.01% | 165.5만 |
|---|
| 2026.02.02 | ₩27,456 | ₩27,911 | ₩26,813 | ₩27,215 | -0.88% | 144만 |
|---|
| 2026.01.30 | ₩30,789 | ₩31,793 | ₩27,429 | ₩27,884 | -9.43% | 290.4만 |
|---|
| 2026.01.29 | ₩31,793 | ₩31,901 | ₩30,387 | ₩31,431 | -1.14% | 148.8만 |
|---|
| 2026.01.28 | ₩33,091 | ₩33,921 | ₩31,498 | ₩31,967 | -3.40% | 135.2만 |
|---|
| 2026.01.27 | ₩32,596 | ₩33,051 | ₩32,060 | ₩32,676 | +0.25% | 104.2만 |
|---|
| 2026.01.26 | ₩33,064 | ₩33,252 | ₩31,806 | ₩32,355 | -2.15% | 156.9만 |
|---|
| 2026.01.23 | ₩36,511 | ₩36,511 | ₩32,984 | ₩33,252 | -8.93% | 199.4만 |
|---|
| 2026.01.22 | ₩35,206 | ₩37,589 | ₩35,072 | ₩36,465 | +3.57% | 249.1만 |
|---|
| 2026.01.21 | ₩33,720 | ₩34,604 | ₩31,498 | ₩33,854 | +0.40% | 239.5만 |
|---|
| 2026.01.20 | ₩32,997 | ₩34,818 | ₩32,141 | ₩32,797 | -0.61% | 233.2만 |
|---|
| 2026.01.16 | ₩36,465 | ₩37,147 | ₩35,139 | ₩35,287 | -3.23% | 148.1만 |
|---|
| 2026.01.15 | ₩37,683 | ₩38,245 | ₩35,608 | ₩36,679 | -2.66% | 156만 |
|---|
| 2026.01.14 | ₩35,942 | ₩37,214 | ₩35,072 | ₩37,147 | +3.35% | 128.6만 |
|---|
| 2026.01.13 | ₩37,402 | ₩37,857 | ₩36,277 | ₩36,291 | -2.97% | 162.8만 |
|---|
| 2026.01.12 | ₩36,692 | ₩37,415 | ₩34,416 | ₩36,572 | -0.33% | 215.1만 |
|---|
| 2026.01.09 | ₩37,950 | ₩40,427 | ₩37,067 | ₩37,308 | -1.69% | 358.1만 |
|---|
| 2026.01.08 | ₩34,738 | ₩37,910 | ₩34,135 | ₩37,054 | +6.67% | 379.4만 |
|---|
| 2026.01.07 | ₩33,386 | ₩34,470 | ₩32,462 | ₩34,403 | +3.05% | 174.5만 |
|---|
| 2026.01.06 | ₩33,680 | ₩34,564 | ₩32,663 | ₩34,403 | +2.15% | 124.8만 |
|---|
| 2026.01.05 | ₩32,395 | ₩33,935 | ₩31,525 | ₩33,198 | +2.48% | 162.7만 |
|---|
| 2026.01.02 | ₩29,838 | ₩31,471 | ₩29,624 | ₩31,284 | +4.85% | 165.7만 |
|---|
| 2025.12.31 | ₩28,513 | ₩30,508 | ₩28,446 | ₩28,968 | +1.60% | 209.5만 |
|---|
| 2025.12.30 | ₩28,634 | ₩29,517 | ₩28,446 | ₩28,767 | +0.47% | 135.8만 |
|---|
| 2025.12.29 | ₩28,754 | ₩29,738 | ₩28,168 | ₩28,620 | -0.47% | 165.6만 |
|---|
| 2025.12.26 | ₩29,878 | ₩29,878 | ₩28,781 | ₩29,410 | -1.57% | 100.9만 |
|---|
| 2025.12.24 | ₩30,481 | ₩30,588 | ₩29,624 | ₩29,932 | -1.80% | 50.2만 |
|---|
| 2025.12.23 | ₩30,160 | ₩30,722 | ₩29,343 | ₩30,320 | +0.53% | 129만 |
|---|
| 2025.12.22 | ₩30,454 | ₩31,605 | ₩30,186 | ₩30,682 | +0.75% | 126만 |
|---|
| 2025.12.19 | ₩28,741 | ₩30,320 | ₩28,741 | ₩29,758 | +3.54% | 219.2만 |
|---|
| 2025.12.18 | ₩28,941 | ₩29,529 | ₩27,844 | ₩28,647 | -1.02% | 149.3만 |
|---|
| 2025.12.17 | ₩30,119 | ₩30,722 | ₩27,763 | ₩27,830 | -7.60% | 172.9만 |
|---|
| 2025.12.16 | ₩29,223 | ₩30,655 | ₩29,142 | ₩30,119 | +3.07% | 126.8만 |
|---|
| 2025.12.15 | ₩32,703 | ₩32,923 | ₩29,256 | ₩29,571 | -9.58% | 197만 |
|---|
| 2025.12.12 | ₩34,483 | ₩34,905 | ₩32,154 | ₩32,475 | -5.82% | 250.7만 |
|---|
| 2025.12.11 | ₩33,613 | ₩35,594 | ₩32,663 | ₩35,327 | +5.10% | 178.8만 |
|---|
| 2025.12.10 | ₩33,486 | ₩34,791 | ₩32,837 | ₩34,430 | +2.82% | 138.8만 |
|---|
| 2025.12.09 | ₩33,466 | ₩34,466 | ₩32,730 | ₩33,881 | +1.24% | 115.1만 |
|---|
| 2025.12.08 | ₩34,028 | ₩35,072 | ₩33,238 | ₩34,149 | +0.35% | 156만 |
|---|
| 2025.12.05 | ₩34,925 | ₩35,206 | ₩33,172 | ₩33,172 | -5.02% | 163.7만 |
|---|
| 2025.12.04 | ₩32,074 | ₩35,153 | ₩31,980 | ₩34,791 | +8.47% | 225.6만 |
|---|
| 2025.12.03 | ₩30,133 | ₩32,060 | ₩29,544 | ₩31,953 | +6.04% | 188.3만 |
|---|
| 2025.12.02 | ₩30,655 | ₩31,097 | ₩29,450 | ₩29,490 | -3.80% | 137.3만 |
|---|
| 2025.12.01 | ₩29,684 | ₩30,173 | ₩29,022 | ₩29,129 | -1.87% | 120.6만 |
|---|
| 2025.11.28 | ₩30,414 | ₩31,753 | ₩29,986 | ₩30,735 | +1.06% | 141.1만 |
|---|
| 2025.11.26 | ₩29,450 | ₩30,307 | ₩28,968 | ₩29,959 | +1.73% | 136.1만 |
|---|
| 2025.11.25 | ₩28,178 | ₩29,169 | ₩27,161 | ₩29,156 | +3.47% | 140.9만 |
|---|
| 2025.11.24 | ₩27,322 | ₩28,687 | ₩26,960 | ₩28,607 | +4.70% | 195.9만 |
|---|
| 2025.11.21 | ₩26,572 | ₩27,322 | ₩24,792 | ₩26,679 | +0.40% | 308.7만 |
|---|
| 2025.11.20 | ₩29,952 | ₩30,106 | ₩26,331 | ₩26,398 | -11.87% | 275.3만 |
|---|
| 2025.11.19 | ₩28,138 | ₩29,771 | ₩27,161 | ₩28,045 | -0.33% | 181.3만 |
|---|
| 2025.11.18 | ₩27,429 | ₩29,089 | ₩26,853 | ₩28,085 | +2.39% | 279만 |
|---|
| 2025.11.17 | ₩29,343 | ₩29,557 | ₩27,456 | ₩28,004 | -4.56% | 185.4만 |
|---|
| 2025.11.14 | ₩28,848 | ₩30,829 | ₩28,379 | ₩29,517 | +2.32% | 200.6만 |
|---|
| 2025.11.13 | ₩31,980 | ₩32,328 | ₩29,504 | ₩30,119 | -5.82% | 373.6만 |
|---|
| 2025.11.12 | ₩33,466 | ₩34,671 | ₩32,047 | ₩32,676 | -2.36% | 253.1만 |
|---|
| 2025.11.11 | ₩33,975 | ₩34,015 | ₩32,047 | ₩33,212 | -2.25% | 211.9만 |
|---|
| 2025.11.10 | ₩36,210 | ₩36,505 | ₩33,087 | ₩34,363 | -5.10% | 277.9만 |
|---|
| 2025.11.07 | ₩32,301 | ₩34,524 | ₩31,257 | ₩34,416 | +6.55% | 338.7만 |
|---|
| 2025.11.06 | ₩35,139 | ₩35,193 | ₩31,927 | ₩32,301 | -8.08% | 412.5만 |
|---|
| 2025.11.05 | ₩41,498 | ₩42,355 | ₩34,497 | ₩34,631 | -16.55% | 624.4만 |
|---|
| 2025.11.04 | ₩40,427 | ₩41,108 | ₩36,746 | ₩37,054 | -8.34% | 431.9만 |
|---|
| 2025.11.03 | ₩44,657 | ₩45,112 | ₩40,976 | ₩42,462 | -4.92% | 239.5만 |
|---|
| 2025.10.31 | ₩44,416 | ₩45,688 | ₩43,077 | ₩44,657 | +0.54% | 215.9만 |
|---|
| 2025.10.30 | ₩44,496 | ₩45,755 | ₩43,118 | ₩43,278 | -2.74% | 182.4만 |
|---|
| 2025.10.29 | ₩45,393 | ₩47,789 | ₩44,844 | ₩46,384 | +2.18% | 238.3만 |
|---|
| 2025.10.28 | ₩49,329 | ₩49,797 | ₩43,700 | ₩44,309 | -10.18% | 255.6만 |
|---|
| 2025.10.27 | ₩50,788 | ₩53,626 | ₩48,459 | ₩49,637 | -2.27% | 314.2만 |
|---|
| 2025.10.24 | ₩45,514 | ₩48,512 | ₩45,045 | ₩47,923 | +5.29% | 330.2만 |
|---|
| 2025.10.23 | ₩40,360 | ₩44,818 | ₩40,095 | ₩44,162 | +9.42% | 325.3만 |
|---|
| 2025.10.22 | ₩41,056 | ₩41,824 | ₩37,281 | ₩39,302 | -4.27% | 303만 |
|---|
| 2025.10.21 | ₩40,387 | ₩44,148 | ₩39,697 | ₩42,247 | +4.61% | 282.6만 |
|---|
| 2025.10.20 | ₩40,829 | ₩41,230 | ₩39,222 | ₩40,882 | +0.13% | 207.7만 |
|---|
| 2025.10.17 | ₩42,020 | ₩42,020 | ₩38,713 | ₩39,597 | -5.77% | 333.9만 |
|---|
| 2025.10.16 | ₩49,904 | ₩51,253 | ₩41,886 | ₩42,194 | -15.45% | 342.5만 |
|---|
| 2025.10.15 | ₩50,855 | ₩55,754 | ₩47,883 | ₩49,302 | -3.05% | 440.8만 |
|---|
| 2025.10.14 | ₩40,012 | ₩49,222 | ₩38,643 | ₩48,405 | +20.98% | 466.9만 |
|---|
| 2025.10.13 | ₩39,771 | ₩41,739 | ₩38,620 | ₩41,592 | +4.58% | 205.9만 |
|---|
| 2025.10.10 | ₩41,003 | ₩42,488 | ₩36,853 | ₩37,295 | -9.04% | 269.6만 |
|---|