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 | ₩54,026 | ₩54,334 | ₩52,322 | ₩53,529 | -0.92% | 125.7만 |
| 2026.10.08 | ₩54,234 | ₩55,958 | ₩51,879 | ₩53,033 | -2.21% | 234.5만 |
| 2026.10.07 | ₩57,165 | ₩58,351 | ₩54,562 | ₩55,904 | -2.21% | 279.5만 |
| 2026.10.06 | ₩59,915 | ₩61,834 | ₩59,580 | ₩60,251 | +0.56% | 293.4만 |
| 2026.10.05 | ₩59,567 | ₩60,331 | ₩56,535 | ₩59,191 | -0.63% | 298.3만 |
| 2026.10.02 | ₩57,299 | ₩59,620 | ₩55,342 | ₩59,553 | +3.93% | 306만 |
| 2026.10.01 | ₩54,200 | ₩56,568 | ₩52,805 | ₩54,831 | +1.16% | 189.8만 |
| 2026.09.30 | ₩53,798 | ₩55,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,120 |
| +0.60% |
| 172.3만 |
| 2026.09.29 | ₩56,387 | ₩56,669 | ₩53,415 | ₩53,664 | -4.83% | 268.6만 |
|---|
| 2026.09.28 | ₩58,681 | ₩58,896 | ₩54,603 | ₩54,871 | -6.49% | 361.4만 |
|---|
| 2026.09.25 | ₩56,293 | ₩58,990 | ₩54,714 | ₩58,654 | +4.19% | 293.3만 |
|---|
| 2026.09.24 | ₩51,584 | ₩55,971 | ₩51,463 | ₩55,502 | +7.59% | 217.6만 |
|---|
| 2026.09.23 | ₩53,798 | ₩53,999 | ₩50,887 | ₩52,832 | -1.80% | 213.8만 |
|---|
| 2026.09.22 | ₩51,141 | ₩54,401 | ₩50,819 | ₩53,999 | +5.59% | 300.8만 |
|---|
| 2026.09.21 | ₩48,981 | ₩51,705 | ₩48,284 | ₩51,141 | +4.41% | 295.1만 |
|---|
| 2026.09.18 | ₩47,573 | ₩48,062 | ₩45,238 | ₩47,023 | -1.16% | 246.6만 |
|---|
| 2026.09.17 | ₩47,586 | ₩48,387 | ₩46,808 | ₩46,889 | -1.47% | 155.9만 |
|---|
| 2026.09.16 | ₩44,635 | ₩46,258 | ₩44,205 | ₩45,601 | +2.16% | 181.8만 |
|---|
| 2026.09.15 | ₩44,809 | ₩45,332 | ₩43,253 | ₩43,991 | -1.83% | 233만 |
|---|
| 2026.09.14 | ₩44,561 | ₩47,063 | ₩43,834 | ₩44,890 | +0.74% | 252.1만 |
|---|
| 2026.09.11 | ₩47,707 | ₩48,834 | ₩47,130 | ₩47,398 | -0.65% | 158만 |
|---|
| 2026.09.10 | ₩47,143 | ₩49,572 | ₩46,956 | ₩47,264 | +0.26% | 143만 |
|---|
| 2026.09.09 | ₩49,371 | ₩51,033 | ₩48,462 | ₩48,619 | -1.52% | 149.2만 |
|---|
| 2026.09.08 | ₩50,021 | ₩51,490 | ₩49,144 | ₩50,296 | +0.55% | 198만 |
|---|
| 2026.09.04 | ₩47,975 | ₩49,089 | ₩47,325 | ₩48,874 | +1.87% | 185.3만 |
|---|
| 2026.09.03 | ₩47,117 | ₩48,700 | ₩46,110 | ₩48,069 | +2.02% | 189.7만 |
|---|
| 2026.09.02 | ₩44,407 | ₩46,741 | ₩44,373 | ₩46,728 | +5.23% | 166.3만 |
|---|
| 2026.09.01 | ₩44,809 | ₩45,480 | ₩44,232 | ₩44,621 | -0.42% | 190.7만 |
|---|
| 2026.08.31 | ₩45,896 | ₩46,647 | ₩45,307 | ₩46,204 | +0.67% | 164.5만 |
|---|
| 2026.08.28 | ₩48,190 | ₩48,626 | ₩45,775 | ₩46,446 | -3.62% | 226.6만 |
|---|
| 2026.08.27 | ₩50,497 | ₩51,115 | ₩48,269 | ₩49,022 | -2.92% | 198.7만 |
|---|
| 2026.08.26 | ₩48,532 | ₩49,545 | ₩47,184 | ₩48,123 | -0.84% | 162.5만 |
|---|
| 2026.08.25 | ₩49,880 | ₩50,296 | ₩47,828 | ₩48,606 | -2.56% | 209.1만 |
|---|
| 2026.08.24 | ₩50,129 | ₩50,129 | ₩47,895 | ₩47,962 | -4.32% | 255만 |
|---|
| 2026.08.21 | ₩53,006 | ₩53,452 | ₩50,994 | ₩51,544 | -2.76% | 237.9만 |
|---|
| 2026.08.20 | ₩54,509 | ₩54,603 | ₩50,243 | ₩50,913 | -6.60% | 259.3만 |
|---|
| 2026.08.19 | ₩57,688 | ₩58,519 | ₩52,899 | ₩53,744 | -6.84% | 305.6만 |
|---|
| 2026.08.18 | ₩60,492 | ₩63,269 | ₩57,527 | ₩57,675 | -4.66% | 352.2만 |
|---|
| 2026.08.17 | ₩65,738 | ₩69,560 | ₩63,833 | ₩64,571 | -1.78% | 365.8만 |
|---|
| 2026.08.14 | ₩61,760 | ₩67,267 | ₩61,297 | ₩65,349 | +5.81% | 398.4만 |
|---|
| 2026.08.13 | ₩61,780 | ₩64,732 | ₩60,372 | ₩60,546 | -2.00% | 241.5만 |
|---|
| 2026.08.12 | ₩62,451 | ₩63,055 | ₩56,722 | ₩61,874 | -0.92% | 276.5만 |
|---|
| 2026.08.11 | ₩58,896 | ₩63,256 | ₩58,359 | ₩60,546 | +2.80% | 339.3만 |
|---|
| 2026.08.10 | ₩57,688 | ₩60,304 | ₩54,321 | ₩56,521 | -2.02% | 258.7만 |
|---|
| 2026.08.07 | ₩61,498 | ₩66,409 | ₩57,420 | ₩58,225 | -5.32% | 386.4만 |
|---|
| 2026.08.06 | ₩58,949 | ₩63,793 | ₩57,717 | ₩61,150 | +3.73% | 276.4만 |
|---|
| 2026.08.05 | ₩62,357 | ₩64,061 | ₩60,419 | ₩60,533 | -2.93% | 239.8만 |
|---|
| 2026.08.04 | ₩60,224 | ₩64,329 | ₩59,298 | ₩64,182 | +6.57% | 366.4만 |
|---|
| 2026.08.03 | ₩49,988 | ₩57,018 | ₩49,505 | ₩56,991 | +14.01% | 292.2만 |
|---|
| 2026.07.31 | ₩50,833 | ₩53,409 | ₩47,507 | ₩52,335 | +2.96% | 401.5만 |
|---|
| 2026.07.30 | ₩45,520 | ₩47,828 | ₩44,232 | ₩47,667 | +4.72% | 287만 |
|---|
| 2026.07.29 | ₩45,493 | ₩45,990 | ₩41,469 | ₩41,992 | -7.70% | 305.9만 |
|---|
| 2026.07.28 | ₩44,380 | ₩46,057 | ₩41,350 | ₩45,493 | +2.51% | 382만 |
|---|
| 2026.07.27 | ₩47,439 | ₩48,413 | ₩44,111 | ₩47,143 | -0.62% | 250.2만 |
|---|
| 2026.07.24 | ₩49,921 | ₩50,310 | ₩45,212 | ₩45,668 | -8.52% | 352.3만 |
|---|
| 2026.07.23 | ₩51,638 | ₩54,200 | ₩49,733 | ₩50,565 | -2.08% | 224.1만 |
|---|
| 2026.07.22 | ₩52,926 | ₩55,145 | ₩51,651 | ₩52,134 | -1.50% | 238.6만 |
|---|
| 2026.07.21 | ₩49,169 | ₩54,683 | ₩48,445 | ₩54,576 | +11.00% | 378.2만 |
|---|
| 2026.07.20 | ₩49,692 | ₩51,651 | ₩46,446 | ₩46,647 | -6.13% | 389.9만 |
|---|
| 2026.07.17 | ₩45,587 | ₩51,396 | ₩44,380 | ₩49,692 | +9.01% | 456.4만 |
|---|
| 2026.07.16 | ₩49,397 | ₩50,310 | ₩46,432 | ₩47,143 | -4.56% | 506.5만 |
|---|
| 2026.07.15 | ₩57,058 | ₩59,124 | ₩49,706 | ₩50,913 | -10.77% | 483.4만 |
|---|
| 2026.07.14 | ₩55,663 | ₩58,077 | ₩54,603 | ₩56,307 | +1.16% | 247.4만 |
|---|
| 2026.07.13 | ₩56,078 | ₩57,058 | ₩52,966 | ₩53,704 | -4.23% | 337.1만 |
|---|
| 2026.07.10 | ₩63,819 | ₩64,195 | ₩57,823 | ₩58,064 | -9.02% | 330.2만 |
|---|
| 2026.07.09 | ₩60,821 | ₩64,732 | ₩58,641 | ₩63,766 | +4.84% | 447.2만 |
|---|
| 2026.07.08 | ₩57,340 | ₩60,103 | ₩54,469 | ₩58,238 | +1.57% | 508.8만 |
|---|
| 2026.07.07 | ₩63,417 | ₩64,584 | ₩57,085 | ₩59,110 | -6.79% | 603.6만 |
|---|
| 2026.07.06 | ₩68,824 | ₩74,230 | ₩66,087 | ₩66,851 | -2.87% | 685.1만 |
|---|
| 2026.07.02 | ₩78,456 | ₩79,154 | ₩65,644 | ₩66,865 | -14.77% | 910.4만 |
|---|
| 2026.07.01 | ₩80,287 | ₩85,325 | ₩77,048 | ₩80,522 | +0.29% | 533.8만 |
|---|
| 2026.06.30 | ₩72,043 | ₩85,580 | ₩72,017 | ₩83,876 | +16.42% | 748.2만 |
|---|
| 2026.06.29 | ₩58,856 | ₩73,103 | ₩58,292 | ₩72,540 | +23.25% | 1008.3만 |
|---|
| 2026.06.26 | ₩53,664 | ₩56,816 | ₩52,751 | ₩56,374 | +5.05% | 529.9만 |
|---|
| 2026.06.25 | ₩57,984 | ₩58,480 | ₩52,510 | ₩56,105 | -3.24% | 388.3만 |
|---|
| 2026.06.24 | ₩60,398 | ₩60,506 | ₩52,322 | ₩54,616 | -9.57% | 525.9만 |
|---|
| 2026.06.23 | ₩57,876 | ₩67,750 | ₩56,736 | ₩60,586 | +4.68% | 422.5만 |
|---|
| 2026.06.22 | ₩63,068 | ₩69,092 | ₩60,774 | ₩63,967 | +1.43% | 614.3만 |
|---|
| 2026.06.18 | ₩56,803 | ₩62,827 | ₩52,724 | ₩62,478 | +9.99% | 841.2만 |
|---|
| 2026.06.17 | ₩59,580 | ₩60,103 | ₩54,066 | ₩54,630 | -8.31% | 420.9만 |
|---|
| 2026.06.16 | ₩60,372 | ₩63,672 | ₩57,179 | ₩57,326 | -5.04% | 263.6만 |
|---|
| 2026.06.15 | ₩59,164 | ₩64,906 | ₩59,030 | ₩60,613 | +2.45% | 463.4만 |
|---|
| 2026.06.12 | ₩52,201 | ₩55,675 | ₩48,955 | ₩53,395 | +2.29% | 464.7만 |
|---|
| 2026.06.11 | ₩51,772 | ₩53,241 | ₩48,834 | ₩53,140 | +2.64% | 350.2만 |
|---|
| 2026.06.10 | ₩50,645 | ₩55,146 | ₩49,921 | ₩51,504 | +1.70% | 361.5만 |
|---|
| 2026.06.09 | ₩56,400 | ₩57,970 | ₩47,358 | ₩51,678 | -8.37% | 540.3만 |
|---|
| 2026.06.08 | ₩55,072 | ₩57,778 | ₩51,693 | ₩54,844 | -0.41% | 338.8만 |
|---|
| 2026.06.05 | ₩60,278 | ₩60,372 | ₩51,517 | ₩53,234 | -11.68% | 558.5만 |
|---|
| 2026.06.04 | ₩55,663 | ₩65,510 | ₩54,254 | ₩63,175 | +13.50% | 526.7만 |
|---|
| 2026.06.03 | ₩61,666 | ₩61,807 | ₩57,031 | ₩58,976 | -4.36% | 319.2만 |
|---|
| 2026.06.02 | ₩60,922 | ₩66,261 | ₩58,721 | ₩61,753 | +1.37% | 388.7만 |
|---|
| 2026.06.01 | ₩60,358 | ₩62,116 | ₩58,708 | ₩60,278 | -0.13% | 372.7만 |
|---|
| 2026.05.29 | ₩59,929 | ₩63,484 | ₩56,696 | ₩61,780 | +3.09% | 668.2만 |
|---|
| 2026.05.28 | ₩58,145 | ₩58,265 | ₩54,469 | ₩56,790 | -2.33% | 487.3만 |
|---|
| 2026.05.27 | ₩58,466 | ₩61,646 | ₩55,287 | ₩59,339 | +1.49% | 569.3만 |
|---|
| 2026.05.26 | ₩53,878 | ₩60,939 | ₩51,517 | ₩57,286 | +6.32% | 863.6만 |
|---|
| 2026.05.22 | ₩47,304 | ₩50,967 | ₩47,304 | ₩49,679 | +5.02% | 549만 |
|---|
| 2026.05.21 | ₩42,381 | ₩47,425 | ₩41,294 | ₩47,076 | +11.08% | 489.6만 |
|---|
| 2026.05.20 | ₩40,945 | ₩42,434 | ₩39,335 | ₩41,415 | +1.15% | 451.2만 |
|---|
| 2026.05.19 | ₩40,248 | ₩41,093 | ₩36,961 | ₩39,872 | -0.93% | 522.1만 |
|---|
| 2026.05.18 | ₩45,869 | ₩45,869 | ₩38,584 | ₩41,240 | -10.09% | 920만 |
|---|
| 2026.05.15 | ₩44,782 | ₩48,364 | ₩41,670 | ₩46,768 | +4.43% | 691.9만 |
|---|
| 2026.05.14 | ₩44,272 | ₩47,626 | ₩43,968 | ₩46,768 | +5.64% | 654.5만 |
|---|
| 2026.05.13 | ₩38,591 | ₩46,821 | ₩37,296 | ₩45,842 | +18.79% | 1469만 |
|---|
| 2026.05.12 | ₩35,552 | ₩38,304 | ₩33,218 | ₩36,357 | +2.26% | 486.5만 |
|---|
| 2026.05.11 | ₩32,882 | ₩38,759 | ₩31,662 | ₩35,955 | +9.34% | 561.8만 |
|---|
| 2026.05.08 | ₩34,345 | ₩34,460 | ₩32,601 | ₩33,808 | -1.56% | 384.9만 |
|---|
| 2026.05.07 | ₩37,833 | ₩38,021 | ₩32,520 | ₩32,882 | -13.09% | 531.3만 |
|---|
| 2026.05.06 | ₩35,552 | ₩39,805 | ₩33,982 | ₩39,436 | +10.92% | 605만 |
|---|
| 2026.05.05 | ₩39,959 | ₩40,905 | ₩37,967 | ₩38,369 | -3.98% | 607.8만 |
|---|
| 2026.05.04 | ₩40,140 | ₩40,784 | ₩35,753 | ₩37,766 | -5.92% | 591.4만 |
|---|
| 2026.05.01 | ₩36,196 | ₩36,324 | ₩34,747 | ₩35,485 | -1.96% | 116.8만 |
|---|
| 2026.04.30 | ₩34,465 | ₩36,800 | ₩34,059 | ₩36,169 | +4.94% | 157.5만 |
|---|
| 2026.04.29 | ₩35,056 | ₩35,217 | ₩33,553 | ₩34,264 | -2.26% | 160.6만 |
|---|
| 2026.04.28 | ₩34,774 | ₩35,646 | ₩33,379 | ₩35,056 | +0.81% | 218.7만 |
|---|
| 2026.04.27 | ₩38,839 | ₩38,906 | ₩35,767 | ₩36,116 | -7.01% | 215만 |
|---|
| 2026.04.24 | ₩36,853 | ₩39,510 | ₩36,424 | ₩37,860 | +2.73% | 295.5만 |
|---|
| 2026.04.23 | ₩37,028 | ₩37,162 | ₩34,304 | ₩35,431 | -4.31% | 258.8만 |
|---|
| 2026.04.22 | ₩38,477 | ₩40,248 | ₩36,303 | ₩37,243 | -3.21% | 251.3만 |
|---|
| 2026.04.21 | ₩37,202 | ₩40,087 | ₩36,625 | ₩37,041 | -0.43% | 396.9만 |
|---|
| 2026.04.20 | ₩33,365 | ₩36,585 | ₩32,990 | ₩36,411 | +9.13% | 344.6만 |
|---|
| 2026.04.17 | ₩33,178 | ₩34,197 | ₩32,131 | ₩32,547 | -1.90% | 164.9만 |
|---|
| 2026.04.16 | ₩33,137 | ₩33,432 | ₩31,460 | ₩32,426 | -2.15% | 153.7만 |
|---|
| 2026.04.15 | ₩31,816 | ₩32,943 | ₩31,460 | ₩32,788 | +3.06% | 173만 |
|---|
| 2026.04.14 | ₩30,521 | ₩31,501 | ₩29,810 | ₩31,420 | +2.95% | 160.4만 |
|---|
| 2026.04.13 | ₩27,167 | ₩29,421 | ₩26,912 | ₩29,354 | +8.05% | 156만 |
|---|
| 2026.04.10 | ₩27,288 | ₩28,361 | ₩27,234 | ₩27,757 | +1.72% | 124.8만 |
|---|
| 2026.04.09 | ₩26,953 | ₩27,825 | ₩26,496 | ₩26,872 | -0.30% | 122.5만 |
|---|
| 2026.04.08 | ₩28,911 | ₩29,367 | ₩26,590 | ₩27,181 | -5.99% | 146.9만 |
|---|
| 2026.04.07 | ₩25,383 | ₩25,973 | ₩24,766 | ₩25,933 | +2.17% | 98.2만 |
|---|
| 2026.04.06 | ₩26,483 | ₩27,529 | ₩25,604 | ₩25,906 | -2.18% | 93.2만 |
|---|
| 2026.04.02 | ₩23,631 | ₩26,483 | ₩23,552 | ₩26,148 | +10.65% | 135.4만 |
|---|
| 2026.04.01 | ₩25,343 | ₩26,060 | ₩24,956 | ₩24,980 | -1.43% | 152.5만 |
|---|
| 2026.03.31 | ₩22,888 | ₩24,685 | ₩22,756 | ₩24,645 | +7.68% | 165.1만 |
|---|
| 2026.03.30 | ₩23,840 | ₩24,350 | ₩22,002 | ₩22,311 | -6.42% | 263.8만 |
|---|
| 2026.03.27 | ₩25,490 | ₩25,651 | ₩23,478 | ₩23,692 | -7.05% | 260.4만 |
|---|
| 2026.03.26 | ₩26,335 | ₩26,805 | ₩25,651 | ₩25,906 | -1.63% | 172.8만 |
|---|
| 2026.03.25 | ₩28,341 | ₩28,656 | ₩26,993 | ₩27,127 | -4.28% | 146.3만 |
|---|
| 2026.03.24 | ₩27,811 | ₩28,630 | ₩27,033 | ₩27,597 | -0.77% | 140.6만 |
|---|
| 2026.03.23 | ₩27,301 | ₩28,777 | ₩27,046 | ₩28,415 | +4.08% | 163.9만 |
|---|
| 2026.03.20 | ₩28,321 | ₩28,436 | ₩26,496 | ₩26,899 | -5.02% | 199.1만 |
|---|
| 2026.03.19 | ₩26,832 | ₩28,723 | ₩26,268 | ₩28,254 | +5.30% | 133.8만 |
|---|
| 2026.03.18 | ₩28,656 | ₩28,817 | ₩27,194 | ₩27,825 | -2.90% | 204만 |
|---|
| 2026.03.17 | ₩28,710 | ₩30,052 | ₩28,401 | ₩28,697 | -0.05% | 158.1만 |
|---|
| 2026.03.16 | ₩29,461 | ₩29,917 | ₩28,147 | ₩28,576 | -3.01% | 144.4만 |
|---|
| 2026.03.13 | ₩30,789 | ₩31,259 | ₩28,744 | ₩28,804 | -6.45% | 251.6만 |
|---|
| 2026.03.12 | ₩32,453 | ₩32,520 | ₩30,172 | ₩30,266 | -6.74% | 225.5만 |
|---|
| 2026.03.11 | ₩30,052 | ₩33,634 | ₩29,689 | ₩33,204 | +10.49% | 374만 |
|---|
| 2026.03.10 | ₩28,093 | ₩31,125 | ₩28,093 | ₩30,011 | +6.83% | 280.4만 |
|---|
| 2026.03.09 | ₩26,563 | ₩27,892 | ₩26,083 | ₩27,570 | +3.79% | 175만 |
|---|
| 2026.03.06 | ₩27,053 | ₩29,059 | ₩26,926 | ₩27,194 | +0.52% | 212.5만 |
|---|
| 2026.03.05 | ₩29,555 | ₩30,092 | ₩27,006 | ₩28,415 | -3.86% | 313.2만 |
|---|
| 2026.03.04 | ₩30,602 | ₩31,876 | ₩29,193 | ₩30,025 | -1.89% | 269.5만 |
|---|
| 2026.03.03 | ₩30,803 | ₩31,729 | ₩27,543 | ₩29,139 | -5.40% | 544.5만 |
|---|
| 2026.03.02 | ₩24,028 | ₩27,516 | ₩23,961 | ₩27,167 | +13.07% | 368만 |
|---|
| 2026.02.27 | ₩25,423 | ₩25,946 | ₩24,699 | ₩25,423 | 0.00% | 129.2만 |
|---|
| 2026.02.26 | ₩26,745 | ₩27,100 | ₩24,712 | ₩26,335 | -1.53% | 160.7만 |
|---|
| 2026.02.25 | ₩25,517 | ₩26,899 | ₩25,321 | ₩26,563 | +4.10% | 129.7만 |
|---|
| 2026.02.24 | ₩24,229 | ₩25,410 | ₩23,947 | ₩25,021 | +3.27% | 81.3만 |
|---|
| 2026.02.23 | ₩24,323 | ₩24,739 | ₩23,612 | ₩24,229 | -0.39% | 110.7만 |
|---|
| 2026.02.20 | ₩25,088 | ₩26,832 | ₩24,846 | ₩24,980 | -0.43% | 109.6만 |
|---|
| 2026.02.19 | ₩24,430 | ₩25,698 | ₩24,149 | ₩25,598 | +4.78% | 89.7만 |
|---|
| 2026.02.18 | ₩25,141 | ₩25,584 | ₩24,457 | ₩24,940 | -0.80% | 93.1만 |
|---|
| 2026.02.17 | ₩24,397 | ₩25,463 | ₩23,679 | ₩24,954 | +2.28% | 85.5만 |
|---|
| 2026.02.13 | ₩24,296 | ₩25,477 | ₩23,746 | ₩25,182 | +3.64% | 106만 |
|---|
| 2026.02.12 | ₩25,812 | ₩26,040 | ₩23,357 | ₩24,377 | -5.56% | 230.2만 |
|---|
| 2026.02.11 | ₩27,207 | ₩27,485 | ₩24,886 | ₩25,343 | -6.85% | 203.4만 |
|---|
| 2026.02.10 | ₩28,522 | ₩29,515 | ₩26,859 | ₩26,912 | -5.64% | 189.6만 |
|---|
| 2026.02.09 | ₩26,161 | ₩28,884 | ₩26,027 | ₩28,254 | +8.00% | 226.5만 |
|---|
| 2026.02.06 | ₩24,551 | ₩26,188 | ₩24,096 | ₩26,054 | +6.12% | 191.7만 |
|---|
| 2026.02.05 | ₩24,712 | ₩25,222 | ₩23,183 | ₩23,210 | -6.08% | 222.6만 |
|---|
| 2026.02.04 | ₩27,046 | ₩27,114 | ₩24,457 | ₩25,732 | -4.86% | 203.7만 |
|---|
| 2026.02.03 | ₩28,039 | ₩28,173 | ₩25,918 | ₩27,194 | -3.01% | 165.5만 |
|---|
| 2026.02.02 | ₩27,516 | ₩27,972 | ₩26,872 | ₩27,275 | -0.88% | 144만 |
|---|
| 2026.01.30 | ₩30,857 | ₩31,863 | ₩27,489 | ₩27,945 | -9.43% | 290.4만 |
|---|
| 2026.01.29 | ₩31,863 | ₩31,971 | ₩30,454 | ₩31,501 | -1.14% | 148.8만 |
|---|
| 2026.01.28 | ₩33,164 | ₩33,996 | ₩31,568 | ₩32,037 | -3.40% | 135.2만 |
|---|
| 2026.01.27 | ₩32,668 | ₩33,124 | ₩32,131 | ₩32,748 | +0.25% | 104.2만 |
|---|
| 2026.01.26 | ₩33,137 | ₩33,325 | ₩31,876 | ₩32,426 | -2.15% | 156.9만 |
|---|
| 2026.01.23 | ₩36,592 | ₩36,592 | ₩33,057 | ₩33,325 | -8.93% | 199.4만 |
|---|
| 2026.01.22 | ₩35,284 | ₩37,672 | ₩35,150 | ₩36,545 | +3.57% | 249.1만 |
|---|
| 2026.01.21 | ₩33,795 | ₩34,680 | ₩31,568 | ₩33,929 | +0.40% | 239.5만 |
|---|
| 2026.01.20 | ₩33,070 | ₩34,895 | ₩32,212 | ₩32,869 | -0.61% | 233.2만 |
|---|
| 2026.01.16 | ₩36,545 | ₩37,229 | ₩35,217 | ₩35,364 | -3.23% | 148.1만 |
|---|
| 2026.01.15 | ₩37,766 | ₩38,329 | ₩35,686 | ₩36,760 | -2.66% | 156만 |
|---|
| 2026.01.14 | ₩36,022 | ₩37,296 | ₩35,150 | ₩37,229 | +3.35% | 128.6만 |
|---|
| 2026.01.13 | ₩37,484 | ₩37,940 | ₩36,357 | ₩36,371 | -2.97% | 162.8만 |
|---|
| 2026.01.12 | ₩36,773 | ₩37,497 | ₩34,492 | ₩36,652 | -0.33% | 215.1만 |
|---|
| 2026.01.09 | ₩38,034 | ₩40,516 | ₩37,149 | ₩37,390 | -1.69% | 358.1만 |
|---|
| 2026.01.08 | ₩34,814 | ₩37,994 | ₩34,211 | ₩37,135 | +6.67% | 379.4만 |
|---|
| 2026.01.07 | ₩33,459 | ₩34,546 | ₩32,534 | ₩34,479 | +3.05% | 174.5만 |
|---|
| 2026.01.06 | ₩33,754 | ₩34,640 | ₩32,735 | ₩34,479 | +2.15% | 124.8만 |
|---|
| 2026.01.05 | ₩32,466 | ₩34,009 | ₩31,594 | ₩33,271 | +2.48% | 162.7만 |
|---|
| 2026.01.02 | ₩29,904 | ₩31,541 | ₩29,689 | ₩31,353 | +4.85% | 165.7만 |
|---|
| 2025.12.31 | ₩28,576 | ₩30,575 | ₩28,509 | ₩29,032 | +1.60% | 209.5만 |
|---|
| 2025.12.30 | ₩28,697 | ₩29,582 | ₩28,509 | ₩28,831 | +0.47% | 135.8만 |
|---|
| 2025.12.29 | ₩28,817 | ₩29,803 | ₩28,230 | ₩28,683 | -0.47% | 165.6만 |
|---|
| 2025.12.26 | ₩29,944 | ₩29,944 | ₩28,844 | ₩29,475 | -1.57% | 100.9만 |
|---|
| 2025.12.24 | ₩30,548 | ₩30,655 | ₩29,689 | ₩29,998 | -1.80% | 50.2만 |
|---|
| 2025.12.23 | ₩30,226 | ₩30,789 | ₩29,408 | ₩30,387 | +0.53% | 129만 |
|---|
| 2025.12.22 | ₩30,521 | ₩31,675 | ₩30,253 | ₩30,749 | +0.75% | 126만 |
|---|
| 2025.12.19 | ₩28,804 | ₩30,387 | ₩28,804 | ₩29,824 | +3.54% | 219.2만 |
|---|
| 2025.12.18 | ₩29,005 | ₩29,594 | ₩27,905 | ₩28,710 | -1.02% | 149.3만 |
|---|
| 2025.12.17 | ₩30,186 | ₩30,789 | ₩27,825 | ₩27,892 | -7.60% | 172.9만 |
|---|
| 2025.12.16 | ₩29,287 | ₩30,722 | ₩29,206 | ₩30,186 | +3.07% | 126.8만 |
|---|
| 2025.12.15 | ₩32,775 | ₩32,995 | ₩29,320 | ₩29,636 | -9.58% | 197만 |
|---|
| 2025.12.12 | ₩34,559 | ₩34,982 | ₩32,225 | ₩32,547 | -5.82% | 250.7만 |
|---|
| 2025.12.11 | ₩33,687 | ₩35,673 | ₩32,735 | ₩35,405 | +5.10% | 178.8만 |
|---|
| 2025.12.10 | ₩33,560 | ₩34,868 | ₩32,909 | ₩34,506 | +2.82% | 138.8만 |
|---|
| 2025.12.09 | ₩33,540 | ₩34,542 | ₩32,802 | ₩33,956 | +1.24% | 115.1만 |
|---|
| 2025.12.08 | ₩34,103 | ₩35,150 | ₩33,312 | ₩34,224 | +0.35% | 156만 |
|---|
| 2025.12.05 | ₩35,002 | ₩35,284 | ₩33,245 | ₩33,245 | -5.02% | 163.7만 |
|---|
| 2025.12.04 | ₩32,144 | ₩35,230 | ₩32,051 | ₩34,868 | +8.47% | 225.6만 |
|---|
| 2025.12.03 | ₩30,199 | ₩32,131 | ₩29,609 | ₩32,024 | +6.04% | 188.3만 |
|---|
| 2025.12.02 | ₩30,722 | ₩31,165 | ₩29,515 | ₩29,555 | -3.80% | 137.3만 |
|---|
| 2025.12.01 | ₩29,750 | ₩30,239 | ₩29,086 | ₩29,193 | -1.87% | 120.6만 |
|---|
| 2025.11.28 | ₩30,481 | ₩31,823 | ₩30,052 | ₩30,803 | +1.06% | 141.1만 |
|---|
| 2025.11.26 | ₩29,515 | ₩30,374 | ₩29,032 | ₩30,025 | +1.73% | 136.1만 |
|---|
| 2025.11.25 | ₩28,240 | ₩29,233 | ₩27,221 | ₩29,220 | +3.47% | 140.9만 |
|---|
| 2025.11.24 | ₩27,382 | ₩28,750 | ₩27,020 | ₩28,670 | +4.70% | 195.9만 |
|---|
| 2025.11.21 | ₩26,631 | ₩27,382 | ₩24,846 | ₩26,738 | +0.40% | 308.7만 |
|---|
| 2025.11.20 | ₩30,018 | ₩30,172 | ₩26,389 | ₩26,456 | -11.87% | 275.3만 |
|---|
| 2025.11.19 | ₩28,200 | ₩29,837 | ₩27,221 | ₩28,106 | -0.33% | 181.3만 |
|---|
| 2025.11.18 | ₩27,489 | ₩29,153 | ₩26,912 | ₩28,147 | +2.39% | 279만 |
|---|
| 2025.11.17 | ₩29,408 | ₩29,622 | ₩27,516 | ₩28,066 | -4.56% | 185.4만 |
|---|
| 2025.11.14 | ₩28,911 | ₩30,897 | ₩28,442 | ₩29,582 | +2.32% | 200.6만 |
|---|
| 2025.11.13 | ₩32,051 | ₩32,399 | ₩29,569 | ₩30,186 | -5.82% | 373.6만 |
|---|
| 2025.11.12 | ₩33,540 | ₩34,747 | ₩32,118 | ₩32,748 | -2.36% | 253.1만 |
|---|
| 2025.11.11 | ₩34,050 | ₩34,090 | ₩32,118 | ₩33,285 | -2.25% | 211.9만 |
|---|
| 2025.11.10 | ₩36,290 | ₩36,585 | ₩33,160 | ₩34,439 | -5.10% | 277.9만 |
|---|
| 2025.11.07 | ₩32,373 | ₩34,600 | ₩31,326 | ₩34,492 | +6.55% | 338.7만 |
|---|
| 2025.11.06 | ₩35,217 | ₩35,270 | ₩31,997 | ₩32,373 | -8.08% | 412.5만 |
|---|
| 2025.11.05 | ₩41,589 | ₩42,448 | ₩34,573 | ₩34,707 | -16.55% | 624.4만 |
|---|
| 2025.11.04 | ₩40,516 | ₩41,199 | ₩36,827 | ₩37,135 | -8.34% | 431.9만 |
|---|
| 2025.11.03 | ₩44,755 | ₩45,212 | ₩41,066 | ₩42,555 | -4.92% | 239.5만 |
|---|
| 2025.10.31 | ₩44,514 | ₩45,788 | ₩43,172 | ₩44,755 | +0.54% | 215.9만 |
|---|
| 2025.10.30 | ₩44,594 | ₩45,856 | ₩43,213 | ₩43,374 | -2.74% | 182.4만 |
|---|
| 2025.10.29 | ₩45,493 | ₩47,895 | ₩44,943 | ₩46,486 | +2.18% | 238.3만 |
|---|
| 2025.10.28 | ₩49,438 | ₩49,907 | ₩43,796 | ₩44,407 | -10.18% | 255.6만 |
|---|
| 2025.10.27 | ₩50,900 | ₩53,744 | ₩48,566 | ₩49,746 | -2.27% | 314.2만 |
|---|
| 2025.10.24 | ₩45,614 | ₩48,619 | ₩45,145 | ₩48,029 | +5.29% | 330.2만 |
|---|
| 2025.10.23 | ₩40,449 | ₩44,916 | ₩40,183 | ₩44,259 | +9.42% | 325.3만 |
|---|
| 2025.10.22 | ₩41,147 | ₩41,917 | ₩37,363 | ₩39,389 | -4.27% | 303만 |
|---|
| 2025.10.21 | ₩40,476 | ₩44,246 | ₩39,785 | ₩42,341 | +4.61% | 282.6만 |
|---|
| 2025.10.20 | ₩40,918 | ₩41,321 | ₩39,309 | ₩40,972 | +0.13% | 207.7만 |
|---|
| 2025.10.17 | ₩42,113 | ₩42,113 | ₩38,799 | ₩39,684 | -5.77% | 333.9만 |
|---|
| 2025.10.16 | ₩50,014 | ₩51,365 | ₩41,978 | ₩42,287 | -15.45% | 342.5만 |
|---|
| 2025.10.15 | ₩50,967 | ₩55,877 | ₩47,989 | ₩49,411 | -3.05% | 440.8만 |
|---|
| 2025.10.14 | ₩40,100 | ₩49,330 | ₩38,728 | ₩48,512 | +20.98% | 466.9만 |
|---|
| 2025.10.13 | ₩39,859 | ₩41,831 | ₩38,705 | ₩41,683 | +4.58% | 205.9만 |
|---|
| 2025.10.10 | ₩41,093 | ₩42,582 | ₩36,934 | ₩37,377 | -9.04% | 269.6만 |
|---|