시장 데이터를 불러오는 중
전체 종목
옴니시스템 과거 주가
057540.KQ · KOSDAQ
주요 제품·사업: 전자식전력량계,설비미터,원격검침시스템
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
057540.KQ · KOSDAQ
주요 제품·사업: 전자식전력량계,설비미터,원격검침시스템
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩602 | ₩602 | ₩602 | ₩602 | 0.00% | 0 |
| 2026.10.07 | ₩602 | ₩602 | ₩602 | ₩602 | 0.00% | 0 |
| 2026.10.06 | ₩602 | ₩602 | ₩602 | ₩602 | 0.00% | 0 |
| 2026.10.02 | ₩602 | ₩602 | ₩602 | ₩602 | 0.00% | 0 |
| 2026.10.01 | ₩602 | ₩602 | ₩602 | ₩602 | 0.00% | 0 |
| 2026.09.30 | ₩602 | ₩602 | ₩602 | ₩602 | 0.00% | 0 |
| 2026.09.29 | ₩602 | ₩602 | ₩602 | ₩602 | 0.00% | 0 |
| 2026.09.28 | ₩602 | ₩602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩602 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩602 | ₩602 | ₩602 | ₩602 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩613 | ₩614 | ₩597 | ₩602 | -1.79% | 17.6만 |
|---|
| 2026.09.21 | ₩581 | ₩607 | ₩575 | ₩604 | +3.96% | 9.9만 |
|---|
| 2026.09.18 | ₩585 | ₩589 | ₩577 | ₩581 | -0.68% | 5.6만 |
|---|
| 2026.09.17 | ₩575 | ₩584 | ₩569 | ₩579 | +0.70% | 3.7만 |
|---|
| 2026.09.16 | ₩580 | ₩582 | ₩566 | ₩575 | -0.86% | 7.1만 |
|---|
| 2026.09.15 | ₩578 | ₩580 | ₩565 | ₩577 | -0.17% | 3.1만 |
|---|
| 2026.09.14 | ₩593 | ₩593 | ₩565 | ₩578 | -2.53% | 15.3만 |
|---|
| 2026.09.11 | ₩603 | ₩622 | ₩580 | ₩593 | -1.66% | 15.2만 |
|---|
| 2026.09.10 | ₩600 | ₩614 | ₩593 | ₩603 | +0.50% | 3.8만 |
|---|
| 2026.09.09 | ₩595 | ₩600 | ₩580 | ₩597 | +0.34% | 17만 |
|---|
| 2026.09.08 | ₩580 | ₩587 | ₩572 | ₩587 | +1.21% | 12만 |
|---|
| 2026.09.07 | ₩599 | ₩599 | ₩583 | ₩588 | -1.84% | 6.8만 |
|---|
| 2026.09.04 | ₩598 | ₩598 | ₩583 | ₩590 | -1.34% | 6.9만 |
|---|
| 2026.09.03 | ₩588 | ₩620 | ₩580 | ₩598 | +1.70% | 21.4만 |
|---|
| 2026.09.02 | ₩606 | ₩613 | ₩584 | ₩587 | -3.14% | 10만 |
|---|
| 2026.09.01 | ₩618 | ₩625 | ₩600 | ₩607 | -1.78% | 7.5만 |
|---|
| 2026.08.31 | ₩645 | ₩645 | ₩605 | ₩618 | -4.19% | 10만 |
|---|
| 2026.08.28 | ₩655 | ₩655 | ₩628 | ₩630 | -3.82% | 2.3만 |
|---|
| 2026.08.27 | ₩635 | ₩656 | ₩626 | ₩637 | +0.31% | 6.6만 |
|---|
| 2026.08.26 | ₩640 | ₩646 | ₩623 | ₩635 | -0.78% | 8.4만 |
|---|
| 2026.08.25 | ₩640 | ₩660 | ₩612 | ₩630 | -1.56% | 11.7만 |
|---|
| 2026.08.24 | ₩657 | ₩660 | ₩625 | ₩627 | -4.57% | 16.5만 |
|---|
| 2026.08.21 | ₩667 | ₩687 | ₩654 | ₩658 | -1.35% | 9.6만 |
|---|
| 2026.08.20 | ₩660 | ₩699 | ₩659 | ₩667 | +1.06% | 10만 |
|---|
| 2026.08.19 | ₩675 | ₩682 | ₩660 | ₩667 | -1.19% | 27.7만 |
|---|
| 2026.08.18 | ₩689 | ₩718 | ₩673 | ₩678 | -1.60% | 20.7만 |
|---|
| 2026.08.14 | ₩683 | ₩735 | ₩671 | ₩690 | +1.02% | 63.9만 |
|---|
| 2026.08.13 | ₩700 | ₩730 | ₩666 | ₩682 | -2.57% | 113.1만 |
|---|
| 2026.08.12 | ₩944 | ₩966 | ₩701 | ₩703 | -25.53% | 217.4만 |
|---|
| 2026.08.11 | ₩899 | ₩999 | ₩877 | ₩944 | +5.01% | 285.1만 |
|---|
| 2026.08.10 | ₩850 | ₩903 | ₩824 | ₩890 | +4.71% | 91.7만 |
|---|
| 2026.08.07 | ₩820 | ₩869 | ₩820 | ₩839 | +2.32% | 44.7만 |
|---|
| 2026.08.06 | ₩794 | ₩850 | ₩767 | ₩819 | +3.15% | 67.4만 |
|---|
| 2026.08.05 | ₩798 | ₩798 | ₩765 | ₩773 | -3.13% | 23.2만 |
|---|
| 2026.08.04 | ₩780 | ₩797 | ₩761 | ₩773 | -0.90% | 17.9만 |
|---|
| 2026.08.03 | ₩842 | ₩881 | ₩780 | ₩780 | -7.36% | 39.3만 |
|---|
| 2026.07.31 | ₩884 | ₩885 | ₩840 | ₩842 | -4.75% | 70만 |
|---|
| 2026.07.30 | ₩890 | ₩910 | ₩865 | ₩865 | -2.81% | 55.1만 |
|---|
| 2026.07.29 | ₩926 | ₩930 | ₩820 | ₩925 | -0.11% | 143.1만 |
|---|
| 2026.07.28 | ₩922 | ₩953 | ₩906 | ₩929 | +0.76% | 117만 |
|---|
| 2026.07.27 | ₩901 | ₩946 | ₩840 | ₩940 | +4.33% | 147.3만 |
|---|
| 2026.07.24 | ₩805 | ₩885 | ₩749 | ₩880 | +9.32% | 148.8만 |
|---|
| 2026.07.23 | ₩950 | ₩950 | ₩783 | ₩812 | -14.53% | 118.6만 |
|---|
| 2026.07.22 | ₩948 | ₩981 | ₩921 | ₩935 | -1.37% | 70.4만 |
|---|
| 2026.07.21 | ₩912 | ₩950 | ₩895 | ₩940 | +3.07% | 53.1만 |
|---|
| 2026.07.20 | ₩932 | ₩935 | ₩882 | ₩919 | -1.39% | 41.6만 |
|---|
| 2026.07.16 | ₩935 | ₩953 | ₩922 | ₩938 | +0.32% | 40만 |
|---|
| 2026.07.15 | ₩907 | ₩941 | ₩892 | ₩935 | +3.09% | 92.4만 |
|---|
| 2026.07.14 | ₩891 | ₩908 | ₩855 | ₩895 | +0.45% | 94.1만 |
|---|
| 2026.07.13 | ₩881 | ₩904 | ₩855 | ₩900 | +2.16% | 55.4만 |
|---|
| 2026.07.10 | ₩837 | ₩881 | ₩837 | ₩880 | +5.14% | 39.7만 |
|---|
| 2026.07.09 | ₩800 | ₩845 | ₩790 | ₩834 | +4.25% | 53.9만 |
|---|
| 2026.07.08 | ₩811 | ₩839 | ₩801 | ₩802 | -1.11% | 31.9만 |
|---|
| 2026.07.07 | ₩870 | ₩870 | ₩809 | ₩818 | -5.98% | 36만 |
|---|
| 2026.07.06 | ₩872 | ₩894 | ₩847 | ₩870 | -0.23% | 39만 |
|---|
| 2026.07.03 | ₩857 | ₩873 | ₩822 | ₩872 | +1.75% | 29.7만 |
|---|
| 2026.07.02 | ₩850 | ₩881 | ₩829 | ₩859 | +1.06% | 43.9만 |
|---|
| 2026.07.01 | ₩803 | ₩883 | ₩799 | ₩848 | +5.60% | 45.5만 |
|---|
| 2026.06.30 | ₩802 | ₩834 | ₩754 | ₩806 | +0.50% | 32.8만 |
|---|
| 2026.06.29 | ₩803 | ₩836 | ₩790 | ₩808 | +0.62% | 35.3만 |
|---|
| 2026.06.26 | ₩811 | ₩811 | ₩775 | ₩810 | -0.12% | 40.1만 |
|---|
| 2026.06.25 | ₩810 | ₩832 | ₩760 | ₩815 | +0.62% | 38.4만 |
|---|
| 2026.06.24 | ₩828 | ₩854 | ₩801 | ₩804 | -2.90% | 40.9만 |
|---|
| 2026.06.23 | ₩880 | ₩889 | ₩835 | ₩835 | -5.11% | 44.7만 |
|---|
| 2026.06.22 | ₩888 | ₩899 | ₩807 | ₩893 | +0.56% | 46.3만 |
|---|
| 2026.06.19 | ₩894 | ₩915 | ₩847 | ₩890 | -0.45% | 54.7만 |
|---|
| 2026.06.18 | ₩870 | ₩906 | ₩870 | ₩894 | +2.76% | 58.7만 |
|---|
| 2026.06.17 | ₩814 | ₩900 | ₩814 | ₩879 | +7.99% | 109.9만 |
|---|
| 2026.06.16 | ₩740 | ₩839 | ₩740 | ₩814 | +10.00% | 75.1만 |
|---|
| 2026.06.15 | ₩790 | ₩813 | ₩733 | ₩739 | -6.46% | 85.2만 |
|---|
| 2026.06.12 | ₩648 | ₩786 | ₩648 | ₩721 | +11.27% | 109만 |
|---|
| 2026.06.11 | ₩601 | ₩633 | ₩601 | ₩626 | +4.16% | 8.2만 |
|---|
| 2026.06.10 | ₩613 | ₩648 | ₩600 | ₩620 | +1.14% | 1 |
|---|
| 2026.06.09 | ₩602 | ₩616 | ₩586 | ₩615 | +2.16% | 29.1만 |
|---|
| 2026.06.08 | ₩570 | ₩614 | ₩570 | ₩584 | +2.46% | 23.2만 |
|---|
| 2026.06.05 | ₩645 | ₩645 | ₩581 | ₩614 | -4.81% | 13.9만 |
|---|
| 2026.06.04 | ₩599 | ₩637 | ₩584 | ₩619 | +3.34% | 16.5만 |
|---|
| 2026.06.02 | ₩622 | ₩627 | ₩579 | ₩605 | -2.73% | 47.5만 |
|---|
| 2026.06.01 | ₩673 | ₩693 | ₩623 | ₩628 | -6.69% | 76.5만 |
|---|
| 2026.05.29 | ₩730 | ₩740 | ₩678 | ₩693 | -5.07% | 51만 |
|---|
| 2026.05.28 | ₩761 | ₩761 | ₩702 | ₩725 | -4.73% | 51.1만 |
|---|
| 2026.05.27 | ₩801 | ₩803 | ₩716 | ₩744 | -7.12% | 67.2만 |
|---|
| 2026.05.26 | ₩813 | ₩830 | ₩794 | ₩795 | -2.21% | 44.6만 |
|---|
| 2026.05.22 | ₩782 | ₩820 | ₩780 | ₩812 | +3.84% | 32.5만 |
|---|
| 2026.05.21 | ₩810 | ₩825 | ₩781 | ₩781 | -3.58% | 49.6만 |
|---|
| 2026.05.20 | ₩841 | ₩846 | ₩795 | ₩810 | -3.69% | 50.2만 |
|---|
| 2026.05.19 | ₩822 | ₩855 | ₩809 | ₩848 | +3.16% | 36만 |
|---|
| 2026.05.18 | ₩842 | ₩846 | ₩815 | ₩822 | -2.38% | 46.9만 |
|---|
| 2026.05.15 | ₩856 | ₩880 | ₩833 | ₩841 | -1.75% | 70.4만 |
|---|
| 2026.05.14 | ₩888 | ₩905 | ₩850 | ₩857 | -3.49% | 113.8만 |
|---|
| 2026.05.13 | ₩903 | ₩925 | ₩874 | ₩886 | -1.88% | 60.8만 |
|---|
| 2026.05.12 | ₩905 | ₩960 | ₩895 | ₩903 | -0.22% | 104.9만 |
|---|
| 2026.05.11 | ₩941 | ₩947 | ₩911 | ₩912 | -3.08% | 73.6만 |
|---|
| 2026.05.08 | ₩937 | ₩963 | ₩924 | ₩940 | +0.32% | 55.5만 |
|---|
| 2026.05.07 | ₩1,004 | ₩1,004 | ₩935 | ₩936 | -6.77% | 189.1만 |
|---|
| 2026.05.06 | ₩1,015 | ₩1,053 | ₩990 | ₩1,006 | -0.89% | 207.2만 |
|---|
| 2026.05.04 | ₩999 | ₩1,076 | ₩974 | ₩1,011 | +1.20% | 593만 |
|---|
| 2026.04.30 | ₩970 | ₩990 | ₩929 | ₩957 | -1.34% | 380.7만 |
|---|
| 2026.04.29 | ₩887 | ₩1,140 | ₩887 | ₩972 | +9.58% | 2540.2만 |
|---|
| 2026.04.28 | ₩900 | ₩909 | ₩881 | ₩887 | -1.44% | 23만 |
|---|
| 2026.04.27 | ₩886 | ₩914 | ₩880 | ₩897 | +1.24% | 40.8만 |
|---|
| 2026.04.24 | ₩891 | ₩914 | ₩855 | ₩885 | -0.67% | 53.1만 |
|---|
| 2026.04.23 | ₩893 | ₩936 | ₩881 | ₩883 | -1.12% | 80.3만 |
|---|
| 2026.04.22 | ₩880 | ₩892 | ₩871 | ₩887 | +0.80% | 27.1만 |
|---|
| 2026.04.21 | ₩856 | ₩878 | ₩850 | ₩878 | +2.57% | 34.6만 |
|---|
| 2026.04.20 | ₩860 | ₩869 | ₩851 | ₩856 | -0.47% | 13만 |
|---|
| 2026.04.17 | ₩859 | ₩875 | ₩855 | ₩860 | +0.12% | 15.3만 |
|---|
| 2026.04.16 | ₩851 | ₩865 | ₩851 | ₩858 | +0.82% | 27.5만 |
|---|
| 2026.04.15 | ₩848 | ₩869 | ₩843 | ₩848 | 0.00% | 18.6만 |
|---|
| 2026.04.14 | ₩862 | ₩875 | ₩851 | ₩851 | -1.28% | 26.5만 |
|---|
| 2026.04.13 | ₩844 | ₩871 | ₩830 | ₩858 | +1.66% | 25.7만 |
|---|
| 2026.04.10 | ₩842 | ₩865 | ₩838 | ₩846 | +0.48% | 38.8만 |
|---|
| 2026.04.09 | ₩833 | ₩845 | ₩825 | ₩834 | +0.12% | 11.3만 |
|---|
| 2026.04.08 | ₩805 | ₩855 | ₩805 | ₩841 | +4.47% | 41.5만 |
|---|
| 2026.04.07 | ₩806 | ₩816 | ₩798 | ₩802 | -0.50% | 11.1만 |
|---|
| 2026.04.06 | ₩804 | ₩826 | ₩799 | ₩805 | +0.12% | 9.4만 |
|---|
| 2026.04.03 | ₩802 | ₩814 | ₩801 | ₩804 | +0.25% | 5.3만 |
|---|
| 2026.04.02 | ₩824 | ₩831 | ₩790 | ₩800 | -2.91% | 19만 |
|---|
| 2026.04.01 | ₩806 | ₩840 | ₩805 | ₩824 | +2.23% | 18.1만 |
|---|
| 2026.03.31 | ₩806 | ₩810 | ₩786 | ₩802 | -0.50% | 9.3만 |
|---|
| 2026.03.30 | ₩806 | ₩834 | ₩806 | ₩806 | 0.00% | 13.5만 |
|---|
| 2026.03.27 | ₩808 | ₩841 | ₩808 | ₩835 | +3.34% | 9.8만 |
|---|
| 2026.03.26 | ₩839 | ₩850 | ₩823 | ₩827 | -1.43% | 12.7만 |
|---|
| 2026.03.25 | ₩850 | ₩857 | ₩830 | ₩839 | -1.29% | 12.6만 |
|---|
| 2026.03.24 | ₩845 | ₩845 | ₩817 | ₩844 | -0.12% | 18.1만 |
|---|
| 2026.03.23 | ₩839 | ₩839 | ₩805 | ₩810 | -3.46% | 20.3만 |
|---|
| 2026.03.20 | ₩800 | ₩842 | ₩759 | ₩839 | +4.88% | 30.9만 |
|---|
| 2026.03.19 | ₩803 | ₩803 | ₩782 | ₩794 | -1.12% | 17.3만 |
|---|
| 2026.03.18 | ₩804 | ₩812 | ₩799 | ₩803 | -0.12% | 10.2만 |
|---|
| 2026.03.17 | ₩805 | ₩821 | ₩803 | ₩804 | -0.12% | 9.1만 |
|---|
| 2026.03.16 | ₩819 | ₩849 | ₩802 | ₩804 | -1.83% | 13만 |
|---|
| 2026.03.13 | ₩828 | ₩828 | ₩802 | ₩819 | -1.09% | 13.4만 |
|---|
| 2026.03.12 | ₩833 | ₩841 | ₩818 | ₩830 | -0.36% | 16.6만 |
|---|
| 2026.03.11 | ₩832 | ₩858 | ₩821 | ₩833 | +0.12% | 17.1만 |
|---|
| 2026.03.10 | ₩811 | ₩835 | ₩811 | ₩832 | +2.59% | 12.2만 |
|---|
| 2026.03.09 | ₩782 | ₩812 | ₩782 | ₩805 | +2.94% | 18.5만 |
|---|
| 2026.03.06 | ₩816 | ₩836 | ₩771 | ₩835 | +2.33% | 30.3만 |
|---|
| 2026.03.05 | ₩779 | ₩832 | ₩778 | ₩816 | +4.75% | 33.6만 |
|---|
| 2026.03.04 | ₩846 | ₩846 | ₩750 | ₩750 | -11.35% | 80.9만 |
|---|
| 2026.03.03 | ₩889 | ₩889 | ₩852 | ₩858 | -3.49% | 37.7만 |
|---|
| 2026.02.27 | ₩900 | ₩903 | ₩886 | ₩891 | -1.00% | 28.3만 |
|---|
| 2026.02.26 | ₩921 | ₩937 | ₩890 | ₩900 | -2.28% | 52.4만 |
|---|
| 2026.02.25 | ₩942 | ₩944 | ₩914 | ₩921 | -2.23% | 53.4만 |
|---|
| 2026.02.24 | ₩912 | ₩941 | ₩901 | ₩938 | +2.85% | 79.3만 |
|---|
| 2026.02.23 | ₩880 | ₩939 | ₩879 | ₩912 | +3.64% | 97.9만 |
|---|
| 2026.02.20 | ₩878 | ₩891 | ₩868 | ₩889 | +1.25% | 63.9만 |
|---|
| 2026.02.19 | ₩853 | ₩880 | ₩850 | ₩878 | +2.93% | 84.2만 |
|---|
| 2026.02.13 | ₩864 | ₩866 | ₩844 | ₩853 | -1.27% | 55.5만 |
|---|
| 2026.02.12 | ₩863 | ₩873 | ₩854 | ₩866 | +0.35% | 45만 |
|---|
| 2026.02.11 | ₩858 | ₩869 | ₩851 | ₩863 | +0.58% | 34.8만 |
|---|
| 2026.02.10 | ₩860 | ₩865 | ₩850 | ₩858 | -0.23% | 30.7만 |
|---|
| 2026.02.09 | ₩859 | ₩871 | ₩848 | ₩857 | -0.23% | 44.3만 |
|---|
| 2026.02.06 | ₩860 | ₩860 | ₩812 | ₩856 | -0.47% | 40.3만 |
|---|
| 2026.02.05 | ₩865 | ₩868 | ₩848 | ₩861 | -0.46% | 52.6만 |
|---|
| 2026.02.04 | ₩836 | ₩867 | ₩826 | ₩861 | +2.99% | 90.1만 |
|---|
| 2026.02.03 | ₩814 | ₩838 | ₩811 | ₩837 | +2.83% | 45.3만 |
|---|
| 2026.02.02 | ₩829 | ₩840 | ₩803 | ₩818 | -1.33% | 33.2만 |
|---|
| 2026.01.30 | ₩821 | ₩831 | ₩810 | ₩829 | +0.97% | 28.4만 |
|---|
| 2026.01.29 | ₩834 | ₩840 | ₩813 | ₩829 | -0.60% | 16.6만 |
|---|
| 2026.01.28 | ₩817 | ₩831 | ₩817 | ₩830 | +1.59% | 26.2만 |
|---|
| 2026.01.27 | ₩812 | ₩825 | ₩804 | ₩816 | +0.49% | 21.5만 |
|---|
| 2026.01.26 | ₩820 | ₩824 | ₩806 | ₩812 | -0.98% | 19만 |
|---|
| 2026.01.23 | ₩813 | ₩822 | ₩800 | ₩820 | +0.86% | 15.9만 |
|---|
| 2026.01.22 | ₩825 | ₩830 | ₩805 | ₩805 | -2.42% | 21.6만 |
|---|
| 2026.01.21 | ₩837 | ₩838 | ₩814 | ₩823 | -1.67% | 23.1만 |
|---|
| 2026.01.20 | ₩818 | ₩850 | ₩798 | ₩837 | +2.32% | 77.4만 |
|---|
| 2026.01.19 | ₩786 | ₩816 | ₩777 | ₩803 | +2.16% | 44.7만 |
|---|
| 2026.01.16 | ₩783 | ₩809 | ₩779 | ₩782 | -0.13% | 18.6만 |
|---|
| 2026.01.15 | ₩784 | ₩797 | ₩777 | ₩783 | -0.13% | 10.9만 |
|---|
| 2026.01.14 | ₩790 | ₩806 | ₩777 | ₩785 | -0.63% | 15.9만 |
|---|
| 2026.01.13 | ₩800 | ₩814 | ₩780 | ₩790 | -1.25% | 13.7만 |
|---|
| 2026.01.12 | ₩785 | ₩816 | ₩780 | ₩795 | +1.27% | 30만 |
|---|
| 2026.01.09 | ₩769 | ₩790 | ₩768 | ₩785 | +2.08% | 16.9만 |
|---|
| 2026.01.08 | ₩788 | ₩797 | ₩768 | ₩769 | -2.41% | 23.2만 |
|---|
| 2026.01.07 | ₩815 | ₩818 | ₩794 | ₩795 | -2.45% | 24만 |
|---|
| 2026.01.06 | ₩816 | ₩827 | ₩806 | ₩815 | -0.12% | 21.4만 |
|---|
| 2026.01.05 | ₩813 | ₩820 | ₩804 | ₩816 | +0.37% | 27만 |
|---|
| 2026.01.02 | ₩787 | ₩814 | ₩783 | ₩811 | +3.05% | 38.5만 |
|---|
| 2025.12.30 | ₩765 | ₩814 | ₩765 | ₩785 | +2.61% | 34.3만 |
|---|
| 2025.12.29 | ₩779 | ₩779 | ₩761 | ₩773 | -0.77% | 9.7만 |
|---|
| 2025.12.26 | ₩790 | ₩790 | ₩769 | ₩769 | -2.66% | 27.1만 |
|---|
| 2025.12.24 | ₩789 | ₩790 | ₩779 | ₩784 | -0.63% | 20.1만 |
|---|
| 2025.12.23 | ₩786 | ₩796 | ₩784 | ₩789 | +0.38% | 16.3만 |
|---|
| 2025.12.22 | ₩795 | ₩796 | ₩783 | ₩791 | -0.50% | 17.7만 |
|---|
| 2025.12.19 | ₩801 | ₩816 | ₩780 | ₩790 | -1.37% | 45.9만 |
|---|
| 2025.12.18 | ₩784 | ₩818 | ₩781 | ₩800 | +2.04% | 46.5만 |
|---|
| 2025.12.17 | ₩785 | ₩811 | ₩780 | ₩786 | +0.13% | 56.2만 |
|---|
| 2025.12.16 | ₩809 | ₩812 | ₩781 | ₩785 | -2.97% | 65.3만 |
|---|
| 2025.12.15 | ₩781 | ₩818 | ₩780 | ₩808 | +3.46% | 111.1만 |
|---|
| 2025.12.12 | ₩776 | ₩788 | ₩769 | ₩780 | +0.52% | 24만 |
|---|
| 2025.12.11 | ₩752 | ₩809 | ₩752 | ₩782 | +3.99% | 76.2만 |
|---|
| 2025.12.10 | ₩756 | ₩760 | ₩750 | ₩751 | -0.66% | 10.4만 |
|---|
| 2025.12.09 | ₩736 | ₩780 | ₩732 | ₩759 | +3.13% | 40.5만 |
|---|
| 2025.12.08 | ₩743 | ₩749 | ₩740 | ₩742 | -0.13% | 18.5만 |
|---|
| 2025.12.05 | ₩748 | ₩753 | ₩740 | ₩749 | +0.13% | 6.4만 |
|---|
| 2025.12.04 | ₩749 | ₩750 | ₩740 | ₩749 | 0.00% | 11.5만 |
|---|
| 2025.12.03 | ₩745 | ₩762 | ₩745 | ₩748 | +0.40% | 14.9만 |
|---|
| 2025.12.02 | ₩751 | ₩757 | ₩748 | ₩749 | -0.27% | 8.4만 |
|---|
| 2025.12.01 | ₩754 | ₩760 | ₩748 | ₩751 | -0.40% | 12.5만 |
|---|
| 2025.11.28 | ₩744 | ₩760 | ₩742 | ₩753 | +1.21% | 17.1만 |
|---|
| 2025.11.27 | ₩739 | ₩745 | ₩735 | ₩744 | +0.68% | 12.3만 |
|---|
| 2025.11.26 | ₩734 | ₩752 | ₩734 | ₩740 | +0.82% | 14.3만 |
|---|
| 2025.11.25 | ₩726 | ₩739 | ₩725 | ₩732 | +0.83% | 12.6만 |
|---|
| 2025.11.24 | ₩726 | ₩743 | ₩716 | ₩730 | +0.55% | 19.8만 |
|---|
| 2025.11.21 | ₩734 | ₩736 | ₩717 | ₩724 | -1.36% | 16.1만 |
|---|
| 2025.11.20 | ₩724 | ₩748 | ₩721 | ₩740 | +2.21% | 14.8만 |
|---|
| 2025.11.19 | ₩728 | ₩735 | ₩715 | ₩718 | -1.37% | 28.5만 |
|---|
| 2025.11.18 | ₩775 | ₩790 | ₩728 | ₩728 | -6.06% | 62.8만 |
|---|
| 2025.11.17 | ₩761 | ₩774 | ₩735 | ₩774 | +1.71% | 48.7만 |
|---|
| 2025.11.14 | ₩763 | ₩769 | ₩754 | ₩760 | -0.39% | 15.7만 |
|---|
| 2025.11.13 | ₩764 | ₩768 | ₩756 | ₩763 | -0.13% | 15.9만 |
|---|
| 2025.11.12 | ₩753 | ₩771 | ₩753 | ₩764 | +1.46% | 20.1만 |
|---|
| 2025.11.11 | ₩770 | ₩782 | ₩760 | ₩760 | -1.30% | 25.9만 |
|---|
| 2025.11.10 | ₩746 | ₩780 | ₩742 | ₩777 | +4.16% | 34.1만 |
|---|
| 2025.11.07 | ₩760 | ₩764 | ₩740 | ₩753 | -0.92% | 35.2만 |
|---|
| 2025.11.06 | ₩754 | ₩768 | ₩740 | ₩765 | +1.46% | 22.9만 |
|---|
| 2025.11.05 | ₩763 | ₩770 | ₩735 | ₩753 | -1.31% | 29만 |
|---|
| 2025.11.04 | ₩757 | ₩770 | ₩753 | ₩762 | +0.66% | 23.2만 |
|---|
| 2025.11.03 | ₩799 | ₩799 | ₩758 | ₩760 | -4.88% | 55.2만 |
|---|
| 2025.10.31 | ₩805 | ₩805 | ₩790 | ₩792 | -1.61% | 16.1만 |
|---|
| 2025.10.30 | ₩820 | ₩820 | ₩799 | ₩800 | -2.44% | 26만 |
|---|
| 2025.10.29 | ₩816 | ₩828 | ₩812 | ₩820 | +0.49% | 32.5만 |
|---|
| 2025.10.28 | ₩815 | ₩826 | ₩812 | ₩816 | +0.12% | 15만 |
|---|
| 2025.10.27 | ₩814 | ₩823 | ₩811 | ₩821 | +0.86% | 22만 |
|---|
| 2025.10.24 | ₩812 | ₩828 | ₩808 | ₩811 | -0.12% | 15.1만 |
|---|
| 2025.10.23 | ₩833 | ₩835 | ₩813 | ₩814 | -2.28% | 13.4만 |
|---|
| 2025.10.22 | ₩822 | ₩835 | ₩813 | ₩835 | +1.58% | 17.3만 |
|---|
| 2025.10.21 | ₩816 | ₩837 | ₩816 | ₩826 | +1.23% | 34.9만 |
|---|
| 2025.10.20 | ₩812 | ₩819 | ₩799 | ₩816 | +0.49% | 30.5만 |
|---|
| 2025.10.17 | ₩821 | ₩822 | ₩810 | ₩812 | -1.10% | 23.2만 |
|---|
| 2025.10.16 | ₩825 | ₩829 | ₩815 | ₩821 | -0.48% | 19.6만 |
|---|
| 2025.10.15 | ₩809 | ₩826 | ₩808 | ₩825 | +1.98% | 21만 |
|---|
| 2025.10.14 | ₩800 | ₩816 | ₩800 | ₩809 | +1.13% | 28.6만 |
|---|
| 2025.10.13 | ₩801 | ₩805 | ₩785 | ₩804 | +0.37% | 27.1만 |
|---|