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 | ₩53,929 | ₩54,237 | ₩52,228 | ₩53,433 | -0.92% | 125.7만 |
| 2026.10.08 | ₩54,136 | ₩55,857 | ₩51,786 | ₩52,938 | -2.21% | 234.5만 |
| 2026.10.07 | ₩57,062 | ₩58,246 | ₩54,464 | ₩55,804 | -2.21% | 279.5만 |
| 2026.10.06 | ₩59,808 | ₩61,723 | ₩59,473 | ₩60,143 | +0.56% | 293.4만 |
| 2026.10.05 | ₩59,460 | ₩60,223 | ₩56,433 | ₩59,085 | -0.63% | 298.3만 |
| 2026.10.02 | ₩57,196 | ₩59,513 | ₩55,243 | ₩59,446 | +3.93% | 306만 |
| 2026.10.01 | ₩54,103 | ₩56,467 | ₩52,710 | ₩54,732 | +1.16% | 189.8만 |
| 2026.09.30 | ₩53,701 | ₩55,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,023 |
| +0.60% |
| 172.3만 |
| 2026.09.29 | ₩56,286 | ₩56,567 | ₩53,319 | ₩53,567 | -4.83% | 268.6만 |
|---|
| 2026.09.28 | ₩58,576 | ₩58,790 | ₩54,505 | ₩54,772 | -6.49% | 361.4만 |
|---|
| 2026.09.25 | ₩56,192 | ₩58,884 | ₩54,616 | ₩58,549 | +4.19% | 293.3만 |
|---|
| 2026.09.24 | ₩51,491 | ₩55,871 | ₩51,371 | ₩55,402 | +7.59% | 217.6만 |
|---|
| 2026.09.23 | ₩53,701 | ₩53,902 | ₩50,795 | ₩52,737 | -1.80% | 213.8만 |
|---|
| 2026.09.22 | ₩51,050 | ₩54,304 | ₩50,728 | ₩53,902 | +5.59% | 300.8만 |
|---|
| 2026.09.21 | ₩48,893 | ₩51,612 | ₩48,197 | ₩51,050 | +4.41% | 295.1만 |
|---|
| 2026.09.18 | ₩47,487 | ₩47,976 | ₩45,157 | ₩46,938 | -1.16% | 246.6만 |
|---|
| 2026.09.17 | ₩47,501 | ₩48,300 | ₩46,724 | ₩46,804 | -1.47% | 155.9만 |
|---|
| 2026.09.16 | ₩44,555 | ₩46,175 | ₩44,126 | ₩45,519 | +2.16% | 181.8만 |
|---|
| 2026.09.15 | ₩44,729 | ₩45,251 | ₩43,175 | ₩43,912 | -1.83% | 233만 |
|---|
| 2026.09.14 | ₩44,481 | ₩46,978 | ₩43,755 | ₩44,809 | +0.74% | 252.1만 |
|---|
| 2026.09.11 | ₩47,621 | ₩48,746 | ₩47,045 | ₩47,313 | -0.65% | 158만 |
|---|
| 2026.09.10 | ₩47,059 | ₩49,483 | ₩46,871 | ₩47,179 | +0.26% | 143만 |
|---|
| 2026.09.09 | ₩49,282 | ₩50,941 | ₩48,375 | ₩48,532 | -1.52% | 149.2만 |
|---|
| 2026.09.08 | ₩49,931 | ₩51,398 | ₩49,056 | ₩50,206 | +0.55% | 198만 |
|---|
| 2026.09.04 | ₩47,889 | ₩49,001 | ₩47,240 | ₩48,786 | +1.87% | 185.3만 |
|---|
| 2026.09.03 | ₩47,032 | ₩48,612 | ₩46,028 | ₩47,983 | +2.02% | 189.7만 |
|---|
| 2026.09.02 | ₩44,327 | ₩46,657 | ₩44,293 | ₩46,644 | +5.23% | 166.3만 |
|---|
| 2026.09.01 | ₩44,729 | ₩45,398 | ₩44,153 | ₩44,541 | -0.42% | 190.7만 |
|---|
| 2026.08.31 | ₩45,813 | ₩46,563 | ₩45,225 | ₩46,121 | +0.67% | 164.5만 |
|---|
| 2026.08.28 | ₩48,103 | ₩48,539 | ₩45,693 | ₩46,362 | -3.62% | 226.6만 |
|---|
| 2026.08.27 | ₩50,407 | ₩51,023 | ₩48,182 | ₩48,934 | -2.92% | 198.7만 |
|---|
| 2026.08.26 | ₩48,445 | ₩49,456 | ₩47,099 | ₩48,036 | -0.84% | 162.5만 |
|---|
| 2026.08.25 | ₩49,791 | ₩50,206 | ₩47,742 | ₩48,518 | -2.56% | 209.1만 |
|---|
| 2026.08.24 | ₩50,038 | ₩50,038 | ₩47,809 | ₩47,876 | -4.32% | 255만 |
|---|
| 2026.08.21 | ₩52,911 | ₩53,356 | ₩50,902 | ₩51,451 | -2.76% | 237.9만 |
|---|
| 2026.08.20 | ₩54,411 | ₩54,505 | ₩50,152 | ₩50,822 | -6.60% | 259.3만 |
|---|
| 2026.08.19 | ₩57,585 | ₩58,414 | ₩52,804 | ₩53,648 | -6.84% | 305.6만 |
|---|
| 2026.08.18 | ₩60,384 | ₩63,156 | ₩57,424 | ₩57,571 | -4.66% | 352.2만 |
|---|
| 2026.08.17 | ₩65,620 | ₩69,435 | ₩63,718 | ₩64,455 | -1.78% | 365.8만 |
|---|
| 2026.08.14 | ₩61,649 | ₩67,146 | ₩61,187 | ₩65,231 | +5.81% | 398.4만 |
|---|
| 2026.08.13 | ₩61,669 | ₩64,615 | ₩60,263 | ₩60,437 | -2.00% | 241.5만 |
|---|
| 2026.08.12 | ₩62,339 | ₩62,941 | ₩56,621 | ₩61,763 | -0.92% | 276.5만 |
|---|
| 2026.08.11 | ₩58,790 | ₩63,142 | ₩58,254 | ₩60,437 | +2.80% | 339.3만 |
|---|
| 2026.08.10 | ₩57,585 | ₩60,196 | ₩54,223 | ₩56,420 | -2.02% | 258.7만 |
|---|
| 2026.08.07 | ₩61,388 | ₩66,289 | ₩57,317 | ₩58,120 | -5.32% | 386.4만 |
|---|
| 2026.08.06 | ₩58,844 | ₩63,678 | ₩57,613 | ₩61,040 | +3.73% | 276.4만 |
|---|
| 2026.08.05 | ₩62,245 | ₩63,946 | ₩60,310 | ₩60,424 | -2.93% | 239.8만 |
|---|
| 2026.08.04 | ₩60,116 | ₩64,214 | ₩59,192 | ₩64,066 | +6.57% | 366.4만 |
|---|
| 2026.08.03 | ₩49,898 | ₩56,915 | ₩49,416 | ₩56,888 | +14.01% | 292.2만 |
|---|
| 2026.07.31 | ₩50,742 | ₩53,313 | ₩47,422 | ₩52,241 | +2.96% | 401.5만 |
|---|
| 2026.07.30 | ₩45,438 | ₩47,742 | ₩44,153 | ₩47,581 | +4.72% | 287만 |
|---|
| 2026.07.29 | ₩45,412 | ₩45,907 | ₩41,394 | ₩41,916 | -7.70% | 305.9만 |
|---|
| 2026.07.28 | ₩44,300 | ₩45,974 | ₩41,276 | ₩45,412 | +2.51% | 382만 |
|---|
| 2026.07.27 | ₩47,353 | ₩48,326 | ₩44,032 | ₩47,059 | -0.62% | 250.2만 |
|---|
| 2026.07.24 | ₩49,831 | ₩50,219 | ₩45,130 | ₩45,586 | -8.52% | 352.3만 |
|---|
| 2026.07.23 | ₩51,545 | ₩54,103 | ₩49,643 | ₩50,474 | -2.08% | 224.1만 |
|---|
| 2026.07.22 | ₩52,831 | ₩55,046 | ₩51,558 | ₩52,041 | -1.50% | 238.6만 |
|---|
| 2026.07.21 | ₩49,081 | ₩54,585 | ₩48,358 | ₩54,478 | +11.00% | 378.2만 |
|---|
| 2026.07.20 | ₩49,603 | ₩51,558 | ₩46,362 | ₩46,563 | -6.13% | 389.9만 |
|---|
| 2026.07.17 | ₩45,505 | ₩51,304 | ₩44,300 | ₩49,603 | +9.01% | 456.4만 |
|---|
| 2026.07.16 | ₩49,309 | ₩50,219 | ₩46,349 | ₩47,059 | -4.56% | 506.5만 |
|---|
| 2026.07.15 | ₩56,955 | ₩59,018 | ₩49,617 | ₩50,822 | -10.77% | 483.4만 |
|---|
| 2026.07.14 | ₩55,563 | ₩57,973 | ₩54,505 | ₩56,205 | +1.16% | 247.4만 |
|---|
| 2026.07.13 | ₩55,978 | ₩56,955 | ₩52,871 | ₩53,607 | -4.23% | 337.1만 |
|---|
| 2026.07.10 | ₩63,705 | ₩64,080 | ₩57,719 | ₩57,960 | -9.02% | 330.2만 |
|---|
| 2026.07.09 | ₩60,712 | ₩64,615 | ₩58,536 | ₩63,651 | +4.84% | 447.2만 |
|---|
| 2026.07.08 | ₩57,237 | ₩59,995 | ₩54,371 | ₩58,134 | +1.57% | 508.8만 |
|---|
| 2026.07.07 | ₩63,303 | ₩64,468 | ₩56,982 | ₩59,004 | -6.79% | 603.6만 |
|---|
| 2026.07.06 | ₩68,700 | ₩74,097 | ₩65,968 | ₩66,731 | -2.87% | 685.1만 |
|---|
| 2026.07.02 | ₩78,315 | ₩79,012 | ₩65,526 | ₩66,745 | -14.77% | 910.4만 |
|---|
| 2026.07.01 | ₩80,143 | ₩85,172 | ₩76,909 | ₩80,378 | +0.29% | 533.8만 |
|---|
| 2026.06.30 | ₩71,914 | ₩85,426 | ₩71,887 | ₩83,726 | +16.42% | 748.2만 |
|---|
| 2026.06.29 | ₩58,750 | ₩72,972 | ₩58,187 | ₩72,409 | +23.25% | 1008.3만 |
|---|
| 2026.06.26 | ₩53,567 | ₩56,714 | ₩52,657 | ₩56,272 | +5.05% | 529.9만 |
|---|
| 2026.06.25 | ₩57,879 | ₩58,375 | ₩52,416 | ₩56,005 | -3.24% | 388.3만 |
|---|
| 2026.06.24 | ₩60,290 | ₩60,397 | ₩52,228 | ₩54,518 | -9.57% | 525.9만 |
|---|
| 2026.06.23 | ₩57,772 | ₩67,629 | ₩56,634 | ₩60,477 | +4.68% | 422.5만 |
|---|
| 2026.06.22 | ₩62,955 | ₩68,968 | ₩60,665 | ₩63,852 | +1.43% | 614.3만 |
|---|
| 2026.06.18 | ₩56,701 | ₩62,714 | ₩52,630 | ₩62,366 | +9.99% | 841.2만 |
|---|
| 2026.06.17 | ₩59,473 | ₩59,995 | ₩53,969 | ₩54,531 | -8.31% | 420.9만 |
|---|
| 2026.06.16 | ₩60,263 | ₩63,557 | ₩57,076 | ₩57,223 | -5.04% | 263.6만 |
|---|
| 2026.06.15 | ₩59,058 | ₩64,790 | ₩58,924 | ₩60,504 | +2.45% | 463.4만 |
|---|
| 2026.06.12 | ₩52,107 | ₩55,575 | ₩48,867 | ₩53,299 | +2.29% | 464.7만 |
|---|
| 2026.06.11 | ₩51,679 | ₩53,145 | ₩48,746 | ₩53,045 | +2.64% | 350.2만 |
|---|
| 2026.06.10 | ₩50,554 | ₩55,047 | ₩49,831 | ₩51,411 | +1.70% | 361.5만 |
|---|
| 2026.06.09 | ₩56,299 | ₩57,866 | ₩47,273 | ₩51,585 | -8.37% | 540.3만 |
|---|
| 2026.06.08 | ₩54,973 | ₩57,674 | ₩51,600 | ₩54,746 | -0.41% | 338.8만 |
|---|
| 2026.06.05 | ₩60,169 | ₩60,263 | ₩51,425 | ₩53,139 | -11.68% | 558.5만 |
|---|
| 2026.06.04 | ₩55,563 | ₩65,392 | ₩54,156 | ₩63,062 | +13.50% | 526.7만 |
|---|
| 2026.06.03 | ₩61,555 | ₩61,696 | ₩56,929 | ₩58,870 | -4.36% | 319.2만 |
|---|
| 2026.06.02 | ₩60,812 | ₩66,142 | ₩58,616 | ₩61,642 | +1.37% | 388.7만 |
|---|
| 2026.06.01 | ₩60,250 | ₩62,004 | ₩58,603 | ₩60,169 | -0.13% | 372.7만 |
|---|
| 2026.05.29 | ₩59,821 | ₩63,370 | ₩56,594 | ₩61,669 | +3.09% | 668.2만 |
|---|
| 2026.05.28 | ₩58,040 | ₩58,161 | ₩54,371 | ₩56,687 | -2.33% | 487.3만 |
|---|
| 2026.05.27 | ₩58,361 | ₩61,535 | ₩55,188 | ₩59,232 | +1.49% | 569.3만 |
|---|
| 2026.05.26 | ₩53,781 | ₩60,830 | ₩51,425 | ₩57,183 | +6.32% | 863.6만 |
|---|
| 2026.05.22 | ₩47,219 | ₩50,875 | ₩47,219 | ₩49,590 | +5.02% | 549만 |
|---|
| 2026.05.21 | ₩42,305 | ₩47,340 | ₩41,220 | ₩46,992 | +11.08% | 489.6만 |
|---|
| 2026.05.20 | ₩40,872 | ₩42,358 | ₩39,265 | ₩41,340 | +1.15% | 451.2만 |
|---|
| 2026.05.19 | ₩40,175 | ₩41,019 | ₩36,894 | ₩39,800 | -0.93% | 522.1만 |
|---|
| 2026.05.18 | ₩45,787 | ₩45,787 | ₩38,515 | ₩41,166 | -10.09% | 920만 |
|---|
| 2026.05.15 | ₩44,702 | ₩48,277 | ₩41,595 | ₩46,684 | +4.43% | 691.9만 |
|---|
| 2026.05.14 | ₩44,193 | ₩47,541 | ₩43,889 | ₩46,684 | +5.64% | 654.5만 |
|---|
| 2026.05.13 | ₩38,522 | ₩46,737 | ₩37,229 | ₩45,760 | +18.79% | 1469만 |
|---|
| 2026.05.12 | ₩35,488 | ₩38,235 | ₩33,158 | ₩36,292 | +2.26% | 486.5만 |
|---|
| 2026.05.11 | ₩32,823 | ₩38,689 | ₩31,605 | ₩35,890 | +9.34% | 561.8만 |
|---|
| 2026.05.08 | ₩34,283 | ₩34,398 | ₩32,542 | ₩33,747 | -1.56% | 384.9만 |
|---|
| 2026.05.07 | ₩37,765 | ₩37,952 | ₩32,462 | ₩32,823 | -13.09% | 531.3만 |
|---|
| 2026.05.06 | ₩35,488 | ₩39,733 | ₩33,921 | ₩39,365 | +10.92% | 605만 |
|---|
| 2026.05.05 | ₩39,887 | ₩40,832 | ₩37,899 | ₩38,301 | -3.98% | 607.8만 |
|---|
| 2026.05.04 | ₩40,068 | ₩40,711 | ₩35,689 | ₩37,698 | -5.92% | 591.4만 |
|---|
| 2026.05.01 | ₩36,131 | ₩36,258 | ₩34,685 | ₩35,421 | -1.96% | 116.8만 |
|---|
| 2026.04.30 | ₩34,404 | ₩36,734 | ₩33,998 | ₩36,104 | +4.94% | 157.5만 |
|---|
| 2026.04.29 | ₩34,993 | ₩35,153 | ₩33,493 | ₩34,203 | -2.26% | 160.6만 |
|---|
| 2026.04.28 | ₩34,712 | ₩35,582 | ₩33,319 | ₩34,993 | +0.81% | 218.7만 |
|---|
| 2026.04.27 | ₩38,769 | ₩38,836 | ₩35,703 | ₩36,051 | -7.01% | 215만 |
|---|
| 2026.04.24 | ₩36,787 | ₩39,439 | ₩36,359 | ₩37,792 | +2.73% | 295.5만 |
|---|
| 2026.04.23 | ₩36,961 | ₩37,095 | ₩34,243 | ₩35,368 | -4.31% | 258.8만 |
|---|
| 2026.04.22 | ₩38,408 | ₩40,175 | ₩36,238 | ₩37,176 | -3.21% | 251.3만 |
|---|
| 2026.04.21 | ₩37,135 | ₩40,015 | ₩36,560 | ₩36,975 | -0.43% | 396.9만 |
|---|
| 2026.04.20 | ₩33,305 | ₩36,519 | ₩32,930 | ₩36,345 | +9.13% | 344.6만 |
|---|
| 2026.04.17 | ₩33,118 | ₩34,136 | ₩32,073 | ₩32,489 | -1.90% | 164.9만 |
|---|
| 2026.04.16 | ₩33,078 | ₩33,372 | ₩31,404 | ₩32,368 | -2.15% | 153.7만 |
|---|
| 2026.04.15 | ₩31,759 | ₩32,884 | ₩31,404 | ₩32,730 | +3.06% | 173만 |
|---|
| 2026.04.14 | ₩30,466 | ₩31,444 | ₩29,757 | ₩31,364 | +2.95% | 160.4만 |
|---|
| 2026.04.13 | ₩27,118 | ₩29,368 | ₩26,864 | ₩29,301 | +8.05% | 156만 |
|---|
| 2026.04.10 | ₩27,239 | ₩28,310 | ₩27,185 | ₩27,708 | +1.72% | 124.8만 |
|---|
| 2026.04.09 | ₩26,904 | ₩27,775 | ₩26,449 | ₩26,824 | -0.30% | 122.5만 |
|---|
| 2026.04.08 | ₩28,859 | ₩29,315 | ₩26,543 | ₩27,132 | -5.99% | 146.9만 |
|---|
| 2026.04.07 | ₩25,337 | ₩25,927 | ₩24,721 | ₩25,886 | +2.17% | 98.2만 |
|---|
| 2026.04.06 | ₩26,435 | ₩27,480 | ₩25,558 | ₩25,860 | -2.18% | 93.2만 |
|---|
| 2026.04.02 | ₩23,588 | ₩26,435 | ₩23,509 | ₩26,101 | +10.65% | 135.4만 |
|---|
| 2026.04.01 | ₩25,297 | ₩26,014 | ₩24,911 | ₩24,936 | -1.43% | 152.5만 |
|---|
| 2026.03.31 | ₩22,846 | ₩24,641 | ₩22,715 | ₩24,601 | +7.68% | 165.1만 |
|---|
| 2026.03.30 | ₩23,797 | ₩24,306 | ₩21,963 | ₩22,271 | -6.42% | 263.8만 |
|---|
| 2026.03.27 | ₩25,444 | ₩25,605 | ₩23,436 | ₩23,650 | -7.05% | 260.4만 |
|---|
| 2026.03.26 | ₩26,288 | ₩26,757 | ₩25,605 | ₩25,860 | -1.63% | 172.8만 |
|---|
| 2026.03.25 | ₩28,290 | ₩28,605 | ₩26,944 | ₩27,078 | -4.28% | 146.3만 |
|---|
| 2026.03.24 | ₩27,761 | ₩28,578 | ₩26,984 | ₩27,547 | -0.77% | 140.6만 |
|---|
| 2026.03.23 | ₩27,252 | ₩28,725 | ₩26,998 | ₩28,364 | +4.08% | 163.9만 |
|---|
| 2026.03.20 | ₩28,270 | ₩28,385 | ₩26,449 | ₩26,851 | -5.02% | 199.1만 |
|---|
| 2026.03.19 | ₩26,784 | ₩28,672 | ₩26,221 | ₩28,203 | +5.30% | 133.8만 |
|---|
| 2026.03.18 | ₩28,605 | ₩28,766 | ₩27,145 | ₩27,775 | -2.90% | 204만 |
|---|
| 2026.03.17 | ₩28,658 | ₩29,998 | ₩28,350 | ₩28,645 | -0.05% | 158.1만 |
|---|
| 2026.03.16 | ₩29,408 | ₩29,864 | ₩28,096 | ₩28,525 | -3.01% | 144.4만 |
|---|
| 2026.03.13 | ₩30,734 | ₩31,203 | ₩28,692 | ₩28,752 | -6.45% | 251.6만 |
|---|
| 2026.03.12 | ₩32,395 | ₩32,462 | ₩30,118 | ₩30,212 | -6.74% | 225.5만 |
|---|
| 2026.03.11 | ₩29,998 | ₩33,573 | ₩29,636 | ₩33,145 | +10.49% | 374만 |
|---|
| 2026.03.10 | ₩28,042 | ₩31,069 | ₩28,042 | ₩29,957 | +6.83% | 280.4만 |
|---|
| 2026.03.09 | ₩26,516 | ₩27,842 | ₩26,036 | ₩27,520 | +3.79% | 175만 |
|---|
| 2026.03.06 | ₩27,005 | ₩29,007 | ₩26,877 | ₩27,145 | +0.52% | 212.5만 |
|---|
| 2026.03.05 | ₩29,502 | ₩30,038 | ₩26,958 | ₩28,364 | -3.86% | 313.2만 |
|---|
| 2026.03.04 | ₩30,547 | ₩31,819 | ₩29,141 | ₩29,971 | -1.89% | 269.5만 |
|---|
| 2026.03.03 | ₩30,748 | ₩31,672 | ₩27,493 | ₩29,087 | -5.40% | 544.5만 |
|---|
| 2026.03.02 | ₩23,985 | ₩27,467 | ₩23,918 | ₩27,118 | +13.07% | 368만 |
|---|
| 2026.02.27 | ₩25,377 | ₩25,900 | ₩24,654 | ₩25,377 | 0.00% | 129.2만 |
|---|
| 2026.02.26 | ₩26,697 | ₩27,051 | ₩24,668 | ₩26,288 | -1.53% | 160.7만 |
|---|
| 2026.02.25 | ₩25,471 | ₩26,851 | ₩25,276 | ₩26,516 | +4.10% | 129.7만 |
|---|
| 2026.02.24 | ₩24,186 | ₩25,364 | ₩23,904 | ₩24,976 | +3.27% | 81.3만 |
|---|
| 2026.02.23 | ₩24,279 | ₩24,694 | ₩23,570 | ₩24,186 | -0.39% | 110.7만 |
|---|
| 2026.02.20 | ₩25,043 | ₩26,784 | ₩24,802 | ₩24,936 | -0.43% | 109.6만 |
|---|
| 2026.02.19 | ₩24,386 | ₩25,652 | ₩24,105 | ₩25,552 | +4.78% | 89.7만 |
|---|
| 2026.02.18 | ₩25,096 | ₩25,538 | ₩24,413 | ₩24,895 | -0.80% | 93.1만 |
|---|
| 2026.02.17 | ₩24,353 | ₩25,418 | ₩23,637 | ₩24,909 | +2.28% | 85.5만 |
|---|
| 2026.02.13 | ₩24,253 | ₩25,431 | ₩23,703 | ₩25,136 | +3.64% | 106만 |
|---|
| 2026.02.12 | ₩25,766 | ₩25,993 | ₩23,315 | ₩24,333 | -5.56% | 230.2만 |
|---|
| 2026.02.11 | ₩27,159 | ₩27,436 | ₩24,842 | ₩25,297 | -6.85% | 203.4만 |
|---|
| 2026.02.10 | ₩28,471 | ₩29,462 | ₩26,810 | ₩26,864 | -5.64% | 189.6만 |
|---|
| 2026.02.09 | ₩26,114 | ₩28,833 | ₩25,980 | ₩28,203 | +8.00% | 226.5만 |
|---|
| 2026.02.06 | ₩24,507 | ₩26,141 | ₩24,053 | ₩26,007 | +6.12% | 191.7만 |
|---|
| 2026.02.05 | ₩24,668 | ₩25,177 | ₩23,141 | ₩23,168 | -6.08% | 222.6만 |
|---|
| 2026.02.04 | ₩26,998 | ₩27,065 | ₩24,413 | ₩25,685 | -4.86% | 203.7만 |
|---|
| 2026.02.03 | ₩27,989 | ₩28,123 | ₩25,872 | ₩27,145 | -3.01% | 165.5만 |
|---|
| 2026.02.02 | ₩27,467 | ₩27,922 | ₩26,824 | ₩27,226 | -0.88% | 144만 |
|---|
| 2026.01.30 | ₩30,801 | ₩31,806 | ₩27,440 | ₩27,895 | -9.43% | 290.4만 |
|---|
| 2026.01.29 | ₩31,806 | ₩31,914 | ₩30,399 | ₩31,444 | -1.14% | 148.8만 |
|---|
| 2026.01.28 | ₩33,105 | ₩33,935 | ₩31,511 | ₩31,980 | -3.40% | 135.2만 |
|---|
| 2026.01.27 | ₩32,609 | ₩33,064 | ₩32,073 | ₩32,689 | +0.25% | 104.2만 |
|---|
| 2026.01.26 | ₩33,078 | ₩33,265 | ₩31,819 | ₩32,368 | -2.15% | 156.9만 |
|---|
| 2026.01.23 | ₩36,526 | ₩36,526 | ₩32,997 | ₩33,265 | -8.93% | 199.4만 |
|---|
| 2026.01.22 | ₩35,220 | ₩37,604 | ₩35,087 | ₩36,479 | +3.57% | 249.1만 |
|---|
| 2026.01.21 | ₩33,734 | ₩34,618 | ₩31,511 | ₩33,868 | +0.40% | 239.5만 |
|---|
| 2026.01.20 | ₩33,011 | ₩34,832 | ₩32,154 | ₩32,810 | -0.61% | 233.2만 |
|---|
| 2026.01.16 | ₩36,479 | ₩37,162 | ₩35,153 | ₩35,301 | -3.23% | 148.1만 |
|---|
| 2026.01.15 | ₩37,698 | ₩38,260 | ₩35,622 | ₩36,694 | -2.66% | 156만 |
|---|
| 2026.01.14 | ₩35,957 | ₩37,229 | ₩35,087 | ₩37,162 | +3.35% | 128.6만 |
|---|
| 2026.01.13 | ₩37,417 | ₩37,872 | ₩36,292 | ₩36,305 | -2.97% | 162.8만 |
|---|
| 2026.01.12 | ₩36,707 | ₩37,430 | ₩34,430 | ₩36,586 | -0.33% | 215.1만 |
|---|
| 2026.01.09 | ₩37,966 | ₩40,443 | ₩37,082 | ₩37,323 | -1.69% | 358.1만 |
|---|
| 2026.01.08 | ₩34,752 | ₩37,926 | ₩34,149 | ₩37,069 | +6.67% | 379.4만 |
|---|
| 2026.01.07 | ₩33,399 | ₩34,484 | ₩32,475 | ₩34,417 | +3.05% | 174.5만 |
|---|
| 2026.01.06 | ₩33,694 | ₩34,578 | ₩32,676 | ₩34,417 | +2.15% | 124.8만 |
|---|
| 2026.01.05 | ₩32,408 | ₩33,948 | ₩31,538 | ₩33,212 | +2.48% | 162.7만 |
|---|
| 2026.01.02 | ₩29,850 | ₩31,484 | ₩29,636 | ₩31,297 | +4.85% | 165.7만 |
|---|
| 2025.12.31 | ₩28,525 | ₩30,520 | ₩28,458 | ₩28,980 | +1.60% | 209.5만 |
|---|
| 2025.12.30 | ₩28,645 | ₩29,529 | ₩28,458 | ₩28,779 | +0.47% | 135.8만 |
|---|
| 2025.12.29 | ₩28,766 | ₩29,750 | ₩28,179 | ₩28,632 | -0.47% | 165.6만 |
|---|
| 2025.12.26 | ₩29,890 | ₩29,890 | ₩28,792 | ₩29,422 | -1.57% | 100.9만 |
|---|
| 2025.12.24 | ₩30,493 | ₩30,600 | ₩29,636 | ₩29,944 | -1.80% | 50.2만 |
|---|
| 2025.12.23 | ₩30,172 | ₩30,734 | ₩29,355 | ₩30,332 | +0.53% | 129만 |
|---|
| 2025.12.22 | ₩30,466 | ₩31,618 | ₩30,199 | ₩30,694 | +0.75% | 126만 |
|---|
| 2025.12.19 | ₩28,752 | ₩30,332 | ₩28,752 | ₩29,770 | +3.54% | 219.2만 |
|---|
| 2025.12.18 | ₩28,953 | ₩29,541 | ₩27,855 | ₩28,658 | -1.02% | 149.3만 |
|---|
| 2025.12.17 | ₩30,132 | ₩30,734 | ₩27,775 | ₩27,842 | -7.60% | 172.9만 |
|---|
| 2025.12.16 | ₩29,234 | ₩30,667 | ₩29,154 | ₩30,132 | +3.07% | 126.8만 |
|---|
| 2025.12.15 | ₩32,716 | ₩32,936 | ₩29,268 | ₩29,582 | -9.58% | 197만 |
|---|
| 2025.12.12 | ₩34,497 | ₩34,919 | ₩32,167 | ₩32,489 | -5.82% | 250.7만 |
|---|
| 2025.12.11 | ₩33,627 | ₩35,609 | ₩32,676 | ₩35,341 | +5.10% | 178.8만 |
|---|
| 2025.12.10 | ₩33,500 | ₩34,805 | ₩32,850 | ₩34,444 | +2.82% | 138.8만 |
|---|
| 2025.12.09 | ₩33,480 | ₩34,480 | ₩32,743 | ₩33,895 | +1.24% | 115.1만 |
|---|
| 2025.12.08 | ₩34,042 | ₩35,087 | ₩33,252 | ₩34,162 | +0.35% | 156만 |
|---|
| 2025.12.05 | ₩34,939 | ₩35,220 | ₩33,185 | ₩33,185 | -5.02% | 163.7만 |
|---|
| 2025.12.04 | ₩32,087 | ₩35,167 | ₩31,993 | ₩34,805 | +8.47% | 225.6만 |
|---|
| 2025.12.03 | ₩30,145 | ₩32,073 | ₩29,556 | ₩31,966 | +6.04% | 188.3만 |
|---|
| 2025.12.02 | ₩30,667 | ₩31,109 | ₩29,462 | ₩29,502 | -3.80% | 137.3만 |
|---|
| 2025.12.01 | ₩29,696 | ₩30,185 | ₩29,033 | ₩29,141 | -1.87% | 120.6만 |
|---|
| 2025.11.28 | ₩30,426 | ₩31,765 | ₩29,998 | ₩30,748 | +1.06% | 141.1만 |
|---|
| 2025.11.26 | ₩29,462 | ₩30,319 | ₩28,980 | ₩29,971 | +1.73% | 136.1만 |
|---|
| 2025.11.25 | ₩28,190 | ₩29,181 | ₩27,172 | ₩29,167 | +3.47% | 140.9만 |
|---|
| 2025.11.24 | ₩27,333 | ₩28,699 | ₩26,971 | ₩28,618 | +4.70% | 195.9만 |
|---|
| 2025.11.21 | ₩26,583 | ₩27,333 | ₩24,802 | ₩26,690 | +0.40% | 308.7만 |
|---|
| 2025.11.20 | ₩29,964 | ₩30,118 | ₩26,342 | ₩26,409 | -11.87% | 275.3만 |
|---|
| 2025.11.19 | ₩28,150 | ₩29,783 | ₩27,172 | ₩28,056 | -0.33% | 181.3만 |
|---|
| 2025.11.18 | ₩27,440 | ₩29,100 | ₩26,864 | ₩28,096 | +2.39% | 279만 |
|---|
| 2025.11.17 | ₩29,355 | ₩29,569 | ₩27,467 | ₩28,016 | -4.56% | 185.4만 |
|---|
| 2025.11.14 | ₩28,859 | ₩30,841 | ₩28,391 | ₩29,529 | +2.32% | 200.6만 |
|---|
| 2025.11.13 | ₩31,993 | ₩32,341 | ₩29,516 | ₩30,132 | -5.82% | 373.6만 |
|---|
| 2025.11.12 | ₩33,480 | ₩34,685 | ₩32,060 | ₩32,689 | -2.36% | 253.1만 |
|---|
| 2025.11.11 | ₩33,988 | ₩34,029 | ₩32,060 | ₩33,225 | -2.25% | 211.9만 |
|---|
| 2025.11.10 | ₩36,225 | ₩36,519 | ₩33,101 | ₩34,377 | -5.10% | 277.9만 |
|---|
| 2025.11.07 | ₩32,314 | ₩34,537 | ₩31,270 | ₩34,430 | +6.55% | 338.7만 |
|---|
| 2025.11.06 | ₩35,153 | ₩35,207 | ₩31,939 | ₩32,314 | -8.08% | 412.5만 |
|---|
| 2025.11.05 | ₩41,515 | ₩42,372 | ₩34,511 | ₩34,645 | -16.55% | 624.4만 |
|---|
| 2025.11.04 | ₩40,443 | ₩41,125 | ₩36,760 | ₩37,069 | -8.34% | 431.9만 |
|---|
| 2025.11.03 | ₩44,675 | ₩45,130 | ₩40,992 | ₩42,479 | -4.92% | 239.5만 |
|---|
| 2025.10.31 | ₩44,434 | ₩45,706 | ₩43,095 | ₩44,675 | +0.54% | 215.9만 |
|---|
| 2025.10.30 | ₩44,514 | ₩45,773 | ₩43,135 | ₩43,296 | -2.74% | 182.4만 |
|---|
| 2025.10.29 | ₩45,412 | ₩47,809 | ₩44,863 | ₩46,403 | +2.18% | 238.3만 |
|---|
| 2025.10.28 | ₩49,349 | ₩49,817 | ₩43,718 | ₩44,327 | -10.18% | 255.6만 |
|---|
| 2025.10.27 | ₩50,808 | ₩53,648 | ₩48,478 | ₩49,657 | -2.27% | 314.2만 |
|---|
| 2025.10.24 | ₩45,532 | ₩48,532 | ₩45,063 | ₩47,943 | +5.29% | 330.2만 |
|---|
| 2025.10.23 | ₩40,376 | ₩44,836 | ₩40,111 | ₩44,180 | +9.42% | 325.3만 |
|---|
| 2025.10.22 | ₩41,073 | ₩41,841 | ₩37,296 | ₩39,318 | -4.27% | 303만 |
|---|
| 2025.10.21 | ₩40,403 | ₩44,166 | ₩39,713 | ₩42,265 | +4.61% | 282.6만 |
|---|
| 2025.10.20 | ₩40,845 | ₩41,247 | ₩39,238 | ₩40,899 | +0.13% | 207.7만 |
|---|
| 2025.10.17 | ₩42,037 | ₩42,037 | ₩38,729 | ₩39,613 | -5.77% | 333.9만 |
|---|
| 2025.10.16 | ₩49,925 | ₩51,273 | ₩41,903 | ₩42,211 | -15.45% | 342.5만 |
|---|
| 2025.10.15 | ₩50,875 | ₩55,777 | ₩47,902 | ₩49,322 | -3.05% | 440.8만 |
|---|
| 2025.10.14 | ₩40,028 | ₩49,242 | ₩38,658 | ₩48,425 | +20.98% | 466.9만 |
|---|
| 2025.10.13 | ₩39,787 | ₩41,756 | ₩38,635 | ₩41,608 | +4.58% | 205.9만 |
|---|
| 2025.10.10 | ₩41,019 | ₩42,506 | ₩36,868 | ₩37,310 | -9.04% | 269.6만 |
|---|