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 | ₩53,963 | ₩54,271 | ₩52,261 | ₩53,467 | -0.92% | 125.7만 |
| 2026.10.08 | ₩54,170 | ₩55,892 | ₩51,819 | ₩52,971 | -2.21% | 234.5만 |
| 2026.10.07 | ₩57,098 | ₩58,283 | ₩54,499 | ₩55,839 | -2.21% | 279.5만 |
| 2026.10.06 | ₩59,845 | ₩61,762 | ₩59,510 | ₩60,180 | +0.56% | 293.4만 |
| 2026.10.05 | ₩59,497 | ₩60,261 | ₩56,468 | ₩59,122 | -0.63% | 298.3만 |
| 2026.10.02 | ₩57,232 | ₩59,550 | ₩55,277 | ₩59,483 | +3.93% | 306만 |
| 2026.10.01 | ₩54,137 | ₩56,502 | ₩52,743 | ₩54,767 | +1.16% | 189.8만 |
| 2026.09.30 | ₩53,735 | ₩55,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,056 |
| +0.60% |
| 172.3만 |
| 2026.09.29 | ₩56,321 | ₩56,602 | ₩53,353 | ₩53,601 | -4.83% | 268.6만 |
|---|
| 2026.09.28 | ₩58,612 | ₩58,827 | ₩54,539 | ₩54,807 | -6.49% | 361.4만 |
|---|
| 2026.09.25 | ₩56,227 | ₩58,921 | ₩54,650 | ₩58,586 | +4.19% | 293.3만 |
|---|
| 2026.09.24 | ₩51,524 | ₩55,906 | ₩51,403 | ₩55,437 | +7.59% | 217.6만 |
|---|
| 2026.09.23 | ₩53,735 | ₩53,936 | ₩50,827 | ₩52,770 | -1.80% | 213.8만 |
|---|
| 2026.09.22 | ₩51,082 | ₩54,338 | ₩50,760 | ₩53,936 | +5.59% | 300.8만 |
|---|
| 2026.09.21 | ₩48,924 | ₩51,644 | ₩48,227 | ₩51,082 | +4.41% | 295.1만 |
|---|
| 2026.09.18 | ₩47,517 | ₩48,006 | ₩45,185 | ₩46,968 | -1.16% | 246.6만 |
|---|
| 2026.09.17 | ₩47,531 | ₩48,331 | ₩46,753 | ₩46,834 | -1.47% | 155.9만 |
|---|
| 2026.09.16 | ₩44,582 | ₩46,204 | ₩44,154 | ₩45,547 | +2.16% | 181.8만 |
|---|
| 2026.09.15 | ₩44,757 | ₩45,279 | ₩43,202 | ₩43,939 | -1.83% | 233만 |
|---|
| 2026.09.14 | ₩44,509 | ₩47,008 | ₩43,782 | ₩44,837 | +0.74% | 252.1만 |
|---|
| 2026.09.11 | ₩47,651 | ₩48,777 | ₩47,075 | ₩47,343 | -0.65% | 158만 |
|---|
| 2026.09.10 | ₩47,088 | ₩49,514 | ₩46,901 | ₩47,209 | +0.26% | 143만 |
|---|
| 2026.09.09 | ₩49,313 | ₩50,973 | ₩48,406 | ₩48,562 | -1.52% | 149.2만 |
|---|
| 2026.09.08 | ₩49,963 | ₩51,430 | ₩49,086 | ₩50,237 | +0.55% | 198만 |
|---|
| 2026.09.04 | ₩47,919 | ₩49,031 | ₩47,269 | ₩48,817 | +1.87% | 185.3만 |
|---|
| 2026.09.03 | ₩47,062 | ₩48,643 | ₩46,056 | ₩48,013 | +2.02% | 189.7만 |
|---|
| 2026.09.02 | ₩44,355 | ₩46,686 | ₩44,321 | ₩46,673 | +5.23% | 166.3만 |
|---|
| 2026.09.01 | ₩44,757 | ₩45,427 | ₩44,180 | ₩44,569 | -0.42% | 190.7만 |
|---|
| 2026.08.31 | ₩45,842 | ₩46,592 | ₩45,254 | ₩46,150 | +0.67% | 164.5만 |
|---|
| 2026.08.28 | ₩48,134 | ₩48,569 | ₩45,721 | ₩46,391 | -3.62% | 226.6만 |
|---|
| 2026.08.27 | ₩50,438 | ₩51,055 | ₩48,213 | ₩48,964 | -2.92% | 198.7만 |
|---|
| 2026.08.26 | ₩48,475 | ₩49,487 | ₩47,129 | ₩48,067 | -0.84% | 162.5만 |
|---|
| 2026.08.25 | ₩49,822 | ₩50,237 | ₩47,772 | ₩48,549 | -2.56% | 209.1만 |
|---|
| 2026.08.24 | ₩50,070 | ₩50,070 | ₩47,839 | ₩47,906 | -4.32% | 255만 |
|---|
| 2026.08.21 | ₩52,944 | ₩53,389 | ₩50,934 | ₩51,484 | -2.76% | 237.9만 |
|---|
| 2026.08.20 | ₩54,445 | ₩54,539 | ₩50,184 | ₩50,854 | -6.60% | 259.3만 |
|---|
| 2026.08.19 | ₩57,621 | ₩58,450 | ₩52,837 | ₩53,681 | -6.84% | 305.6만 |
|---|
| 2026.08.18 | ₩60,422 | ₩63,195 | ₩57,460 | ₩57,607 | -4.66% | 352.2만 |
|---|
| 2026.08.17 | ₩65,661 | ₩69,479 | ₩63,758 | ₩64,495 | -1.78% | 365.8만 |
|---|
| 2026.08.14 | ₩61,688 | ₩67,189 | ₩61,226 | ₩65,272 | +5.81% | 398.4만 |
|---|
| 2026.08.13 | ₩61,708 | ₩64,656 | ₩60,301 | ₩60,475 | -2.00% | 241.5만 |
|---|
| 2026.08.12 | ₩62,378 | ₩62,981 | ₩56,656 | ₩61,802 | -0.92% | 276.5만 |
|---|
| 2026.08.11 | ₩58,827 | ₩63,182 | ₩58,291 | ₩60,475 | +2.80% | 339.3만 |
|---|
| 2026.08.10 | ₩57,621 | ₩60,234 | ₩54,257 | ₩56,455 | -2.02% | 258.7만 |
|---|
| 2026.08.07 | ₩61,427 | ₩66,331 | ₩57,353 | ₩58,157 | -5.32% | 386.4만 |
|---|
| 2026.08.06 | ₩58,880 | ₩63,718 | ₩57,649 | ₩61,078 | +3.73% | 276.4만 |
|---|
| 2026.08.05 | ₩62,284 | ₩63,986 | ₩60,348 | ₩60,462 | -2.93% | 239.8만 |
|---|
| 2026.08.04 | ₩60,153 | ₩64,254 | ₩59,229 | ₩64,107 | +6.57% | 366.4만 |
|---|
| 2026.08.03 | ₩49,929 | ₩56,951 | ₩49,447 | ₩56,924 | +14.01% | 292.2만 |
|---|
| 2026.07.31 | ₩50,773 | ₩53,346 | ₩47,451 | ₩52,274 | +2.96% | 401.5만 |
|---|
| 2026.07.30 | ₩45,467 | ₩47,772 | ₩44,180 | ₩47,611 | +4.72% | 287만 |
|---|
| 2026.07.29 | ₩45,440 | ₩45,936 | ₩41,420 | ₩41,943 | -7.70% | 305.9만 |
|---|
| 2026.07.28 | ₩44,328 | ₩46,003 | ₩41,302 | ₩45,440 | +2.51% | 382만 |
|---|
| 2026.07.27 | ₩47,383 | ₩48,356 | ₩44,060 | ₩47,088 | -0.62% | 250.2만 |
|---|
| 2026.07.24 | ₩49,862 | ₩50,251 | ₩45,159 | ₩45,614 | -8.52% | 352.3만 |
|---|
| 2026.07.23 | ₩51,577 | ₩54,137 | ₩49,675 | ₩50,505 | -2.08% | 224.1만 |
|---|
| 2026.07.22 | ₩52,864 | ₩55,080 | ₩51,591 | ₩52,073 | -1.50% | 238.6만 |
|---|
| 2026.07.21 | ₩49,112 | ₩54,619 | ₩48,388 | ₩54,512 | +11.00% | 378.2만 |
|---|
| 2026.07.20 | ₩49,634 | ₩51,591 | ₩46,391 | ₩46,592 | -6.13% | 389.9만 |
|---|
| 2026.07.17 | ₩45,534 | ₩51,336 | ₩44,328 | ₩49,634 | +9.01% | 456.4만 |
|---|
| 2026.07.16 | ₩49,340 | ₩50,251 | ₩46,378 | ₩47,088 | -4.56% | 506.5만 |
|---|
| 2026.07.15 | ₩56,991 | ₩59,055 | ₩49,648 | ₩50,854 | -10.77% | 483.4만 |
|---|
| 2026.07.14 | ₩55,597 | ₩58,009 | ₩54,539 | ₩56,241 | +1.16% | 247.4만 |
|---|
| 2026.07.13 | ₩56,013 | ₩56,991 | ₩52,904 | ₩53,641 | -4.23% | 337.1만 |
|---|
| 2026.07.10 | ₩63,745 | ₩64,120 | ₩57,755 | ₩57,996 | -9.02% | 330.2만 |
|---|
| 2026.07.09 | ₩60,750 | ₩64,656 | ₩58,572 | ₩63,691 | +4.84% | 447.2만 |
|---|
| 2026.07.08 | ₩57,272 | ₩60,033 | ₩54,405 | ₩58,170 | +1.57% | 508.8만 |
|---|
| 2026.07.07 | ₩63,343 | ₩64,509 | ₩57,018 | ₩59,041 | -6.79% | 603.6만 |
|---|
| 2026.07.06 | ₩68,743 | ₩74,143 | ₩66,009 | ₩66,773 | -2.87% | 685.1만 |
|---|
| 2026.07.02 | ₩78,364 | ₩79,061 | ₩65,567 | ₩66,787 | -14.77% | 910.4만 |
|---|
| 2026.07.01 | ₩80,193 | ₩85,225 | ₩76,957 | ₩80,428 | +0.29% | 533.8만 |
|---|
| 2026.06.30 | ₩71,959 | ₩85,480 | ₩71,932 | ₩83,778 | +16.42% | 748.2만 |
|---|
| 2026.06.29 | ₩58,787 | ₩73,018 | ₩58,224 | ₩72,455 | +23.25% | 1008.3만 |
|---|
| 2026.06.26 | ₩53,601 | ₩56,750 | ₩52,690 | ₩56,308 | +5.05% | 529.9만 |
|---|
| 2026.06.25 | ₩57,916 | ₩58,411 | ₩52,448 | ₩56,040 | -3.24% | 388.3만 |
|---|
| 2026.06.24 | ₩60,328 | ₩60,435 | ₩52,261 | ₩54,552 | -9.57% | 525.9만 |
|---|
| 2026.06.23 | ₩57,808 | ₩67,671 | ₩56,669 | ₩60,515 | +4.68% | 422.5만 |
|---|
| 2026.06.22 | ₩62,994 | ₩69,011 | ₩60,703 | ₩63,892 | +1.43% | 614.3만 |
|---|
| 2026.06.18 | ₩56,736 | ₩62,753 | ₩52,663 | ₩62,405 | +9.99% | 841.2만 |
|---|
| 2026.06.17 | ₩59,510 | ₩60,033 | ₩54,003 | ₩54,566 | -8.31% | 420.9만 |
|---|
| 2026.06.16 | ₩60,301 | ₩63,597 | ₩57,112 | ₩57,259 | -5.04% | 263.6만 |
|---|
| 2026.06.15 | ₩59,095 | ₩64,830 | ₩58,961 | ₩60,542 | +2.45% | 463.4만 |
|---|
| 2026.06.12 | ₩52,140 | ₩55,609 | ₩48,897 | ₩53,333 | +2.29% | 464.7만 |
|---|
| 2026.06.11 | ₩51,711 | ₩53,179 | ₩48,777 | ₩53,078 | +2.64% | 350.2만 |
|---|
| 2026.06.10 | ₩50,586 | ₩55,082 | ₩49,862 | ₩51,443 | +1.70% | 361.5만 |
|---|
| 2026.06.09 | ₩56,334 | ₩57,902 | ₩47,303 | ₩51,618 | -8.37% | 540.3만 |
|---|
| 2026.06.08 | ₩55,008 | ₩57,711 | ₩51,632 | ₩54,780 | -0.41% | 338.8만 |
|---|
| 2026.06.05 | ₩60,207 | ₩60,301 | ₩51,457 | ₩53,172 | -11.68% | 558.5만 |
|---|
| 2026.06.04 | ₩55,597 | ₩65,433 | ₩54,190 | ₩63,102 | +13.50% | 526.7만 |
|---|
| 2026.06.03 | ₩61,594 | ₩61,735 | ₩56,964 | ₩58,907 | -4.36% | 319.2만 |
|---|
| 2026.06.02 | ₩60,850 | ₩66,184 | ₩58,653 | ₩61,681 | +1.37% | 388.7만 |
|---|
| 2026.06.01 | ₩60,288 | ₩62,043 | ₩58,639 | ₩60,207 | -0.13% | 372.7만 |
|---|
| 2026.05.29 | ₩59,859 | ₩63,410 | ₩56,629 | ₩61,708 | +3.09% | 668.2만 |
|---|
| 2026.05.28 | ₩58,076 | ₩58,197 | ₩54,405 | ₩56,723 | -2.33% | 487.3만 |
|---|
| 2026.05.27 | ₩58,398 | ₩61,574 | ₩55,222 | ₩59,269 | +1.49% | 569.3만 |
|---|
| 2026.05.26 | ₩53,815 | ₩60,868 | ₩51,457 | ₩57,219 | +6.32% | 863.6만 |
|---|
| 2026.05.22 | ₩47,249 | ₩50,907 | ₩47,249 | ₩49,621 | +5.02% | 549만 |
|---|
| 2026.05.21 | ₩42,331 | ₩47,370 | ₩41,246 | ₩47,021 | +11.08% | 489.6만 |
|---|
| 2026.05.20 | ₩40,897 | ₩42,385 | ₩39,289 | ₩41,366 | +1.15% | 451.2만 |
|---|
| 2026.05.19 | ₩40,201 | ₩41,045 | ₩36,918 | ₩39,825 | -0.93% | 522.1만 |
|---|
| 2026.05.18 | ₩45,815 | ₩45,815 | ₩38,539 | ₩41,192 | -10.09% | 920만 |
|---|
| 2026.05.15 | ₩44,730 | ₩48,308 | ₩41,621 | ₩46,713 | +4.43% | 691.9만 |
|---|
| 2026.05.14 | ₩44,221 | ₩47,571 | ₩43,916 | ₩46,713 | +5.64% | 654.5만 |
|---|
| 2026.05.13 | ₩38,546 | ₩46,767 | ₩37,253 | ₩45,788 | +18.79% | 1469만 |
|---|
| 2026.05.12 | ₩35,511 | ₩38,259 | ₩33,179 | ₩36,315 | +2.26% | 486.5만 |
|---|
| 2026.05.11 | ₩32,844 | ₩38,713 | ₩31,624 | ₩35,913 | +9.34% | 561.8만 |
|---|
| 2026.05.08 | ₩34,305 | ₩34,420 | ₩32,562 | ₩33,769 | -1.56% | 384.9만 |
|---|
| 2026.05.07 | ₩37,789 | ₩37,976 | ₩32,482 | ₩32,844 | -13.09% | 531.3만 |
|---|
| 2026.05.06 | ₩35,511 | ₩39,758 | ₩33,943 | ₩39,390 | +10.92% | 605만 |
|---|
| 2026.05.05 | ₩39,912 | ₩40,857 | ₩37,923 | ₩38,325 | -3.98% | 607.8만 |
|---|
| 2026.05.04 | ₩40,093 | ₩40,737 | ₩35,712 | ₩37,722 | -5.92% | 591.4만 |
|---|
| 2026.05.01 | ₩36,154 | ₩36,281 | ₩34,707 | ₩35,444 | -1.96% | 116.8만 |
|---|
| 2026.04.30 | ₩34,425 | ₩36,757 | ₩34,019 | ₩36,127 | +4.94% | 157.5만 |
|---|
| 2026.04.29 | ₩35,015 | ₩35,176 | ₩33,514 | ₩34,224 | -2.26% | 160.6만 |
|---|
| 2026.04.28 | ₩34,733 | ₩35,604 | ₩33,340 | ₩35,015 | +0.81% | 218.7만 |
|---|
| 2026.04.27 | ₩38,794 | ₩38,861 | ₩35,725 | ₩36,073 | -7.01% | 215만 |
|---|
| 2026.04.24 | ₩36,810 | ₩39,464 | ₩36,382 | ₩37,815 | +2.73% | 295.5만 |
|---|
| 2026.04.23 | ₩36,985 | ₩37,119 | ₩34,264 | ₩35,390 | -4.31% | 258.8만 |
|---|
| 2026.04.22 | ₩38,432 | ₩40,201 | ₩36,261 | ₩37,199 | -3.21% | 251.3만 |
|---|
| 2026.04.21 | ₩37,159 | ₩40,040 | ₩36,583 | ₩36,998 | -0.43% | 396.9만 |
|---|
| 2026.04.20 | ₩33,326 | ₩36,542 | ₩32,951 | ₩36,368 | +9.13% | 344.6만 |
|---|
| 2026.04.17 | ₩33,139 | ₩34,157 | ₩32,093 | ₩32,509 | -1.90% | 164.9만 |
|---|
| 2026.04.16 | ₩33,098 | ₩33,393 | ₩31,423 | ₩32,388 | -2.15% | 153.7만 |
|---|
| 2026.04.15 | ₩31,779 | ₩32,904 | ₩31,423 | ₩32,750 | +3.06% | 173만 |
|---|
| 2026.04.14 | ₩30,485 | ₩31,464 | ₩29,775 | ₩31,383 | +2.95% | 160.4만 |
|---|
| 2026.04.13 | ₩27,135 | ₩29,387 | ₩26,881 | ₩29,320 | +8.05% | 156만 |
|---|
| 2026.04.10 | ₩27,256 | ₩28,328 | ₩27,202 | ₩27,725 | +1.72% | 124.8만 |
|---|
| 2026.04.09 | ₩26,921 | ₩27,792 | ₩26,465 | ₩26,841 | -0.30% | 122.5만 |
|---|
| 2026.04.08 | ₩28,877 | ₩29,333 | ₩26,559 | ₩27,149 | -5.99% | 146.9만 |
|---|
| 2026.04.07 | ₩25,353 | ₩25,943 | ₩24,737 | ₩25,903 | +2.17% | 98.2만 |
|---|
| 2026.04.06 | ₩26,452 | ₩27,497 | ₩25,574 | ₩25,876 | -2.18% | 93.2만 |
|---|
| 2026.04.02 | ₩23,603 | ₩26,452 | ₩23,524 | ₩26,117 | +10.65% | 135.4만 |
|---|
| 2026.04.01 | ₩25,313 | ₩26,030 | ₩24,927 | ₩24,951 | -1.43% | 152.5만 |
|---|
| 2026.03.31 | ₩22,861 | ₩24,656 | ₩22,729 | ₩24,616 | +7.68% | 165.1만 |
|---|
| 2026.03.30 | ₩23,812 | ₩24,321 | ₩21,976 | ₩22,285 | -6.42% | 263.8만 |
|---|
| 2026.03.27 | ₩25,460 | ₩25,621 | ₩23,450 | ₩23,665 | -7.05% | 260.4만 |
|---|
| 2026.03.26 | ₩26,305 | ₩26,774 | ₩25,621 | ₩25,876 | -1.63% | 172.8만 |
|---|
| 2026.03.25 | ₩28,308 | ₩28,623 | ₩26,961 | ₩27,095 | -4.28% | 146.3만 |
|---|
| 2026.03.24 | ₩27,779 | ₩28,596 | ₩27,001 | ₩27,564 | -0.77% | 140.6만 |
|---|
| 2026.03.23 | ₩27,269 | ₩28,743 | ₩27,015 | ₩28,382 | +4.08% | 163.9만 |
|---|
| 2026.03.20 | ₩28,288 | ₩28,403 | ₩26,465 | ₩26,867 | -5.02% | 199.1만 |
|---|
| 2026.03.19 | ₩26,800 | ₩28,690 | ₩26,238 | ₩28,221 | +5.30% | 133.8만 |
|---|
| 2026.03.18 | ₩28,623 | ₩28,784 | ₩27,162 | ₩27,792 | -2.90% | 204만 |
|---|
| 2026.03.17 | ₩28,676 | ₩30,016 | ₩28,368 | ₩28,663 | -0.05% | 158.1만 |
|---|
| 2026.03.16 | ₩29,427 | ₩29,882 | ₩28,114 | ₩28,542 | -3.01% | 144.4만 |
|---|
| 2026.03.13 | ₩30,753 | ₩31,222 | ₩28,710 | ₩28,770 | -6.45% | 251.6만 |
|---|
| 2026.03.12 | ₩32,415 | ₩32,482 | ₩30,137 | ₩30,231 | -6.74% | 225.5만 |
|---|
| 2026.03.11 | ₩30,016 | ₩33,594 | ₩29,655 | ₩33,165 | +10.49% | 374만 |
|---|
| 2026.03.10 | ₩28,060 | ₩31,088 | ₩28,060 | ₩29,976 | +6.83% | 280.4만 |
|---|
| 2026.03.09 | ₩26,532 | ₩27,859 | ₩26,053 | ₩27,537 | +3.79% | 175만 |
|---|
| 2026.03.06 | ₩27,022 | ₩29,025 | ₩26,894 | ₩27,162 | +0.52% | 212.5만 |
|---|
| 2026.03.05 | ₩29,521 | ₩30,057 | ₩26,975 | ₩28,382 | -3.86% | 313.2만 |
|---|
| 2026.03.04 | ₩30,566 | ₩31,839 | ₩29,159 | ₩29,990 | -1.89% | 269.5만 |
|---|
| 2026.03.03 | ₩30,767 | ₩31,691 | ₩27,511 | ₩29,105 | -5.40% | 544.5만 |
|---|
| 2026.03.02 | ₩24,000 | ₩27,484 | ₩23,933 | ₩27,135 | +13.07% | 368만 |
|---|
| 2026.02.27 | ₩25,393 | ₩25,916 | ₩24,670 | ₩25,393 | 0.00% | 129.2만 |
|---|
| 2026.02.26 | ₩26,713 | ₩27,068 | ₩24,683 | ₩26,305 | -1.53% | 160.7만 |
|---|
| 2026.02.25 | ₩25,487 | ₩26,867 | ₩25,292 | ₩26,532 | +4.10% | 129.7만 |
|---|
| 2026.02.24 | ₩24,201 | ₩25,380 | ₩23,919 | ₩24,991 | +3.27% | 81.3만 |
|---|
| 2026.02.23 | ₩24,295 | ₩24,710 | ₩23,584 | ₩24,201 | -0.39% | 110.7만 |
|---|
| 2026.02.20 | ₩25,058 | ₩26,800 | ₩24,817 | ₩24,951 | -0.43% | 109.6만 |
|---|
| 2026.02.19 | ₩24,402 | ₩25,668 | ₩24,120 | ₩25,568 | +4.78% | 89.7만 |
|---|
| 2026.02.18 | ₩25,112 | ₩25,554 | ₩24,429 | ₩24,911 | -0.80% | 93.1만 |
|---|
| 2026.02.17 | ₩24,368 | ₩25,434 | ₩23,651 | ₩24,924 | +2.28% | 85.5만 |
|---|
| 2026.02.13 | ₩24,268 | ₩25,447 | ₩23,718 | ₩25,152 | +3.64% | 106만 |
|---|
| 2026.02.12 | ₩25,782 | ₩26,010 | ₩23,330 | ₩24,348 | -5.56% | 230.2만 |
|---|
| 2026.02.11 | ₩27,176 | ₩27,453 | ₩24,857 | ₩25,313 | -6.85% | 203.4만 |
|---|
| 2026.02.10 | ₩28,489 | ₩29,480 | ₩26,827 | ₩26,881 | -5.64% | 189.6만 |
|---|
| 2026.02.09 | ₩26,130 | ₩28,851 | ₩25,996 | ₩28,221 | +8.00% | 226.5만 |
|---|
| 2026.02.06 | ₩24,522 | ₩26,157 | ₩24,068 | ₩26,023 | +6.12% | 191.7만 |
|---|
| 2026.02.05 | ₩24,683 | ₩25,192 | ₩23,156 | ₩23,182 | -6.08% | 222.6만 |
|---|
| 2026.02.04 | ₩27,015 | ₩27,082 | ₩24,429 | ₩25,702 | -4.86% | 203.7만 |
|---|
| 2026.02.03 | ₩28,006 | ₩28,140 | ₩25,888 | ₩27,162 | -3.01% | 165.5만 |
|---|
| 2026.02.02 | ₩27,484 | ₩27,939 | ₩26,841 | ₩27,243 | -0.88% | 144만 |
|---|
| 2026.01.30 | ₩30,820 | ₩31,825 | ₩27,457 | ₩27,913 | -9.43% | 290.4만 |
|---|
| 2026.01.29 | ₩31,825 | ₩31,934 | ₩30,418 | ₩31,464 | -1.14% | 148.8만 |
|---|
| 2026.01.28 | ₩33,125 | ₩33,956 | ₩31,531 | ₩32,000 | -3.40% | 135.2만 |
|---|
| 2026.01.27 | ₩32,629 | ₩33,085 | ₩32,093 | ₩32,710 | +0.25% | 104.2만 |
|---|
| 2026.01.26 | ₩33,098 | ₩33,286 | ₩31,839 | ₩32,388 | -2.15% | 156.9만 |
|---|
| 2026.01.23 | ₩36,549 | ₩36,549 | ₩33,018 | ₩33,286 | -8.93% | 199.4만 |
|---|
| 2026.01.22 | ₩35,243 | ₩37,628 | ₩35,109 | ₩36,502 | +3.57% | 249.1만 |
|---|
| 2026.01.21 | ₩33,755 | ₩34,640 | ₩31,531 | ₩33,889 | +0.40% | 239.5만 |
|---|
| 2026.01.20 | ₩33,031 | ₩34,854 | ₩32,174 | ₩32,830 | -0.61% | 233.2만 |
|---|
| 2026.01.16 | ₩36,502 | ₩37,186 | ₩35,176 | ₩35,323 | -3.23% | 148.1만 |
|---|
| 2026.01.15 | ₩37,722 | ₩38,284 | ₩35,645 | ₩36,717 | -2.66% | 156만 |
|---|
| 2026.01.14 | ₩35,980 | ₩37,253 | ₩35,109 | ₩37,186 | +3.35% | 128.6만 |
|---|
| 2026.01.13 | ₩37,440 | ₩37,896 | ₩36,315 | ₩36,328 | -2.97% | 162.8만 |
|---|
| 2026.01.12 | ₩36,730 | ₩37,454 | ₩34,452 | ₩36,609 | -0.33% | 215.1만 |
|---|
| 2026.01.09 | ₩37,990 | ₩40,469 | ₩37,105 | ₩37,346 | -1.69% | 358.1만 |
|---|
| 2026.01.08 | ₩34,774 | ₩37,949 | ₩34,171 | ₩37,092 | +6.67% | 379.4만 |
|---|
| 2026.01.07 | ₩33,420 | ₩34,506 | ₩32,495 | ₩34,439 | +3.05% | 174.5만 |
|---|
| 2026.01.06 | ₩33,715 | ₩34,599 | ₩32,696 | ₩34,439 | +2.15% | 124.8만 |
|---|
| 2026.01.05 | ₩32,428 | ₩33,970 | ₩31,557 | ₩33,232 | +2.48% | 162.7만 |
|---|
| 2026.01.02 | ₩29,869 | ₩31,504 | ₩29,655 | ₩31,316 | +4.85% | 165.7만 |
|---|
| 2025.12.31 | ₩28,542 | ₩30,539 | ₩28,475 | ₩28,998 | +1.60% | 209.5만 |
|---|
| 2025.12.30 | ₩28,663 | ₩29,547 | ₩28,475 | ₩28,797 | +0.47% | 135.8만 |
|---|
| 2025.12.29 | ₩28,784 | ₩29,769 | ₩28,197 | ₩28,650 | -0.47% | 165.6만 |
|---|
| 2025.12.26 | ₩29,909 | ₩29,909 | ₩28,810 | ₩29,440 | -1.57% | 100.9만 |
|---|
| 2025.12.24 | ₩30,512 | ₩30,619 | ₩29,655 | ₩29,963 | -1.80% | 50.2만 |
|---|
| 2025.12.23 | ₩30,191 | ₩30,753 | ₩29,373 | ₩30,351 | +0.53% | 129만 |
|---|
| 2025.12.22 | ₩30,485 | ₩31,638 | ₩30,217 | ₩30,713 | +0.75% | 126만 |
|---|
| 2025.12.19 | ₩28,770 | ₩30,351 | ₩28,770 | ₩29,789 | +3.54% | 219.2만 |
|---|
| 2025.12.18 | ₩28,971 | ₩29,560 | ₩27,872 | ₩28,676 | -1.02% | 149.3만 |
|---|
| 2025.12.17 | ₩30,150 | ₩30,753 | ₩27,792 | ₩27,859 | -7.60% | 172.9만 |
|---|
| 2025.12.16 | ₩29,253 | ₩30,686 | ₩29,172 | ₩30,150 | +3.07% | 126.8만 |
|---|
| 2025.12.15 | ₩32,737 | ₩32,956 | ₩29,286 | ₩29,601 | -9.58% | 197만 |
|---|
| 2025.12.12 | ₩34,519 | ₩34,941 | ₩32,187 | ₩32,509 | -5.82% | 250.7만 |
|---|
| 2025.12.11 | ₩33,648 | ₩35,631 | ₩32,696 | ₩35,363 | +5.10% | 178.8만 |
|---|
| 2025.12.10 | ₩33,521 | ₩34,827 | ₩32,871 | ₩34,465 | +2.82% | 138.8만 |
|---|
| 2025.12.09 | ₩33,501 | ₩34,501 | ₩32,763 | ₩33,916 | +1.24% | 115.1만 |
|---|
| 2025.12.08 | ₩34,063 | ₩35,109 | ₩33,273 | ₩34,184 | +0.35% | 156만 |
|---|
| 2025.12.05 | ₩34,961 | ₩35,243 | ₩33,206 | ₩33,206 | -5.02% | 163.7만 |
|---|
| 2025.12.04 | ₩32,107 | ₩35,189 | ₩32,013 | ₩34,827 | +8.47% | 225.6만 |
|---|
| 2025.12.03 | ₩30,164 | ₩32,093 | ₩29,574 | ₩31,986 | +6.04% | 188.3만 |
|---|
| 2025.12.02 | ₩30,686 | ₩31,129 | ₩29,480 | ₩29,521 | -3.80% | 137.3만 |
|---|
| 2025.12.01 | ₩29,715 | ₩30,204 | ₩29,052 | ₩29,159 | -1.87% | 120.6만 |
|---|
| 2025.11.28 | ₩30,445 | ₩31,785 | ₩30,016 | ₩30,767 | +1.06% | 141.1만 |
|---|
| 2025.11.26 | ₩29,480 | ₩30,338 | ₩28,998 | ₩29,990 | +1.73% | 136.1만 |
|---|
| 2025.11.25 | ₩28,207 | ₩29,199 | ₩27,189 | ₩29,186 | +3.47% | 140.9만 |
|---|
| 2025.11.24 | ₩27,350 | ₩28,717 | ₩26,988 | ₩28,636 | +4.70% | 195.9만 |
|---|
| 2025.11.21 | ₩26,599 | ₩27,350 | ₩24,817 | ₩26,707 | +0.40% | 308.7만 |
|---|
| 2025.11.20 | ₩29,983 | ₩30,137 | ₩26,358 | ₩26,425 | -11.87% | 275.3만 |
|---|
| 2025.11.19 | ₩28,167 | ₩29,802 | ₩27,189 | ₩28,073 | -0.33% | 181.3만 |
|---|
| 2025.11.18 | ₩27,457 | ₩29,119 | ₩26,881 | ₩28,114 | +2.39% | 279만 |
|---|
| 2025.11.17 | ₩29,373 | ₩29,588 | ₩27,484 | ₩28,033 | -4.56% | 185.4만 |
|---|
| 2025.11.14 | ₩28,877 | ₩30,861 | ₩28,408 | ₩29,547 | +2.32% | 200.6만 |
|---|
| 2025.11.13 | ₩32,013 | ₩32,361 | ₩29,534 | ₩30,150 | -5.82% | 373.6만 |
|---|
| 2025.11.12 | ₩33,501 | ₩34,707 | ₩32,080 | ₩32,710 | -2.36% | 253.1만 |
|---|
| 2025.11.11 | ₩34,010 | ₩34,050 | ₩32,080 | ₩33,246 | -2.25% | 211.9만 |
|---|
| 2025.11.10 | ₩36,248 | ₩36,542 | ₩33,121 | ₩34,398 | -5.10% | 277.9만 |
|---|
| 2025.11.07 | ₩32,335 | ₩34,559 | ₩31,289 | ₩34,452 | +6.55% | 338.7만 |
|---|
| 2025.11.06 | ₩35,176 | ₩35,229 | ₩31,959 | ₩32,335 | -8.08% | 412.5만 |
|---|
| 2025.11.05 | ₩41,541 | ₩42,398 | ₩34,532 | ₩34,666 | -16.55% | 624.4만 |
|---|
| 2025.11.04 | ₩40,469 | ₩41,151 | ₩36,784 | ₩37,092 | -8.34% | 431.9만 |
|---|
| 2025.11.03 | ₩44,703 | ₩45,159 | ₩41,018 | ₩42,505 | -4.92% | 239.5만 |
|---|
| 2025.10.31 | ₩44,462 | ₩45,735 | ₩43,122 | ₩44,703 | +0.54% | 215.9만 |
|---|
| 2025.10.30 | ₩44,542 | ₩45,802 | ₩43,162 | ₩43,323 | -2.74% | 182.4만 |
|---|
| 2025.10.29 | ₩45,440 | ₩47,839 | ₩44,891 | ₩46,432 | +2.18% | 238.3만 |
|---|
| 2025.10.28 | ₩49,380 | ₩49,849 | ₩43,745 | ₩44,355 | -10.18% | 255.6만 |
|---|
| 2025.10.27 | ₩50,840 | ₩53,681 | ₩48,509 | ₩49,688 | -2.27% | 314.2만 |
|---|
| 2025.10.24 | ₩45,561 | ₩48,562 | ₩45,092 | ₩47,973 | +5.29% | 330.2만 |
|---|
| 2025.10.23 | ₩40,402 | ₩44,864 | ₩40,136 | ₩44,207 | +9.42% | 325.3만 |
|---|
| 2025.10.22 | ₩41,098 | ₩41,868 | ₩37,320 | ₩39,343 | -4.27% | 303만 |
|---|
| 2025.10.21 | ₩40,428 | ₩44,194 | ₩39,738 | ₩42,291 | +4.61% | 282.6만 |
|---|
| 2025.10.20 | ₩40,871 | ₩41,273 | ₩39,263 | ₩40,924 | +0.13% | 207.7만 |
|---|
| 2025.10.17 | ₩42,063 | ₩42,063 | ₩38,753 | ₩39,638 | -5.77% | 333.9만 |
|---|
| 2025.10.16 | ₩49,956 | ₩51,305 | ₩41,929 | ₩42,237 | -15.45% | 342.5만 |
|---|
| 2025.10.15 | ₩50,907 | ₩55,812 | ₩47,933 | ₩49,353 | -3.05% | 440.8만 |
|---|
| 2025.10.14 | ₩40,053 | ₩49,273 | ₩38,682 | ₩48,455 | +20.98% | 466.9만 |
|---|
| 2025.10.13 | ₩39,812 | ₩41,782 | ₩38,660 | ₩41,634 | +4.58% | 205.9만 |
|---|
| 2025.10.10 | ₩41,045 | ₩42,532 | ₩36,891 | ₩37,333 | -9.04% | 269.6만 |
|---|