시장 데이터를 불러오는 중
전체 종목
OMS Energy Technologies Inc. - Ordinary Shares 과거 주가
OMS Energy Technologies Inc. - Ordinary Shares · OMSE · NASDAQ
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
OMS Energy Technologies Inc. - Ordinary Shares · OMSE · NASDAQ
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,896 | ₩5,976 | ₩5,883 | ₩5,923 | +0.45% | 1만 |
| 2026.10.08 | ₩5,923 | ₩5,936 | ₩5,762 | ₩5,789 | -2.26% | 1.1만 |
| 2026.10.07 | ₩5,923 | ₩6,164 | ₩5,923 | ₩5,936 | +0.23% | 4.8천 |
| 2026.10.06 | ₩5,883 | ₩6,070 | ₩5,883 | ₩6,030 | +2.51% | 2만 |
| 2026.10.05 | ₩5,829 | ₩6,043 | ₩5,762 | ₩5,936 | +1.84% | 1.8만 |
| 2026.10.02 | ₩6,023 | ₩6,023 | ₩5,883 | ₩5,883 | -2.34% | 3.5천 |
| 2026.10.01 | ₩6,151 | ₩6,151 | ₩5,936 | ₩5,936 | -3.49% | 2.2만 |
| 2026.09.30 | ₩5,829 | ₩6,151 | ₩5,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,151 |
| +5.52% |
| 2.1만 |
| 2026.09.29 | ₩5,816 | ₩6,050 | ₩5,789 | ₩5,963 | +2.53% | 4.1만 |
|---|
| 2026.09.28 | ₩5,876 | ₩6,030 | ₩5,655 | ₩5,668 | -3.53% | 2.6만 |
|---|
| 2026.09.25 | ₩5,655 | ₩5,871 | ₩5,655 | ₩5,842 | +3.32% | 1만 |
|---|
| 2026.09.24 | ₩5,816 | ₩5,816 | ₩5,641 | ₩5,641 | -3.00% | 2만 |
|---|
| 2026.09.23 | ₩5,869 | ₩5,869 | ₩5,708 | ₩5,708 | -2.74% | 7.1천 |
|---|
| 2026.09.22 | ₩5,802 | ₩6,057 | ₩5,762 | ₩5,802 | 0.00% | 1.7만 |
|---|
| 2026.09.21 | ₩5,896 | ₩6,137 | ₩5,762 | ₩5,879 | -0.30% | 2.3만 |
|---|
| 2026.09.18 | ₩6,017 | ₩6,017 | ₩5,789 | ₩5,856 | -2.67% | 6.1천 |
|---|
| 2026.09.17 | ₩5,829 | ₩6,077 | ₩5,829 | ₩5,963 | +2.30% | 1.3만 |
|---|
| 2026.09.16 | ₩5,983 | ₩5,983 | ₩5,802 | ₩5,842 | -2.35% | 8.8천 |
|---|
| 2026.09.15 | ₩6,050 | ₩6,050 | ₩5,896 | ₩5,936 | -1.88% | 2.5만 |
|---|
| 2026.09.14 | ₩6,030 | ₩6,097 | ₩5,923 | ₩5,950 | -1.33% | 1.4만 |
|---|
| 2026.09.11 | ₩5,963 | ₩6,204 | ₩5,909 | ₩6,030 | +1.12% | 4.6만 |
|---|
| 2026.09.10 | ₩6,325 | ₩6,499 | ₩5,927 | ₩5,936 | -6.14% | 11.3만 |
|---|
| 2026.09.09 | ₩6,472 | ₩6,687 | ₩6,231 | ₩6,325 | -2.28% | 9.4만 |
|---|
| 2026.09.08 | ₩6,566 | ₩6,566 | ₩6,311 | ₩6,512 | -0.82% | 2.1만 |
|---|
| 2026.09.04 | ₩6,352 | ₩6,546 | ₩6,298 | ₩6,412 | +0.95% | 1.5만 |
|---|
| 2026.09.03 | ₩6,358 | ₩6,499 | ₩6,358 | ₩6,499 | +2.21% | 2.1천 |
|---|
| 2026.09.02 | ₩6,338 | ₩6,620 | ₩6,231 | ₩6,378 | +0.63% | 4.6만 |
|---|
| 2026.09.01 | ₩6,445 | ₩6,633 | ₩6,043 | ₩6,338 | -1.66% | 6.2만 |
|---|
| 2026.08.31 | ₩6,231 | ₩6,646 | ₩6,224 | ₩6,459 | +3.66% | 5.9만 |
|---|
| 2026.08.28 | ₩6,057 | ₩6,204 | ₩5,990 | ₩6,204 | +2.43% | 2.6만 |
|---|
| 2026.08.27 | ₩6,164 | ₩6,298 | ₩5,936 | ₩6,124 | -0.65% | 14.1만 |
|---|
| 2026.08.26 | ₩5,936 | ₩6,084 | ₩5,936 | ₩6,003 | +1.13% | 3.1만 |
|---|
| 2026.08.25 | ₩6,043 | ₩6,043 | ₩5,997 | ₩6,030 | -0.22% | 9.8천 |
|---|
| 2026.08.24 | ₩5,990 | ₩6,070 | ₩5,976 | ₩5,990 | 0.00% | 9천 |
|---|
| 2026.08.21 | ₩5,869 | ₩6,043 | ₩5,869 | ₩6,003 | +2.28% | 1.5만 |
|---|
| 2026.08.20 | ₩5,829 | ₩5,956 | ₩5,829 | ₩5,856 | +0.46% | 7.6천 |
|---|
| 2026.08.19 | ₩5,948 | ₩5,962 | ₩5,896 | ₩5,950 | +0.02% | 8.7천 |
|---|
| 2026.08.18 | ₩5,829 | ₩5,936 | ₩5,722 | ₩5,930 | +1.72% | 8.4천 |
|---|
| 2026.08.17 | ₩6,057 | ₩6,232 | ₩5,695 | ₩5,936 | -1.99% | 3.1만 |
|---|
| 2026.08.14 | ₩5,883 | ₩6,298 | ₩5,883 | ₩6,030 | +2.51% | 5.1만 |
|---|
| 2026.08.13 | ₩5,735 | ₩5,863 | ₩5,735 | ₩5,822 | +1.52% | 4천 |
|---|
| 2026.08.12 | ₩5,936 | ₩5,936 | ₩5,494 | ₩5,735 | -3.39% | 3.7만 |
|---|
| 2026.08.11 | ₩5,909 | ₩6,124 | ₩5,775 | ₩6,030 | +2.04% | 5.6만 |
|---|
| 2026.08.10 | ₩5,923 | ₩6,151 | ₩5,842 | ₩6,030 | +1.81% | 8.2만 |
|---|
| 2026.08.07 | ₩5,990 | ₩6,231 | ₩5,762 | ₩5,909 | -1.34% | 1.4만 |
|---|
| 2026.08.06 | ₩5,749 | ₩5,896 | ₩5,749 | ₩5,880 | +2.28% | 8.2천 |
|---|
| 2026.08.05 | ₩5,896 | ₩5,896 | ₩5,655 | ₩5,769 | -2.16% | 2.5천 |
|---|
| 2026.08.04 | ₩5,762 | ₩5,762 | ₩5,644 | ₩5,734 | -0.49% | 4.4천 |
|---|
| 2026.08.03 | ₩5,708 | ₩5,963 | ₩5,655 | ₩5,762 | +0.94% | 2.9만 |
|---|
| 2026.07.31 | ₩5,680 | ₩5,702 | ₩5,655 | ₩5,655 | -0.45% | 3.4천 |
|---|
| 2026.07.30 | ₩5,534 | ₩6,164 | ₩5,534 | ₩5,655 | +2.18% | 1.6만 |
|---|
| 2026.07.29 | ₩5,533 | ₩5,601 | ₩5,454 | ₩5,601 | +1.24% | 7.9천 |
|---|
| 2026.07.28 | ₩5,561 | ₩5,601 | ₩5,546 | ₩5,561 | 0.00% | 3.7천 |
|---|
| 2026.07.27 | ₩5,655 | ₩5,682 | ₩5,574 | ₩5,608 | -0.83% | 1.2만 |
|---|
| 2026.07.24 | ₩5,668 | ₩5,802 | ₩5,668 | ₩5,668 | 0.00% | 2.9만 |
|---|
| 2026.07.23 | ₩5,856 | ₩5,856 | ₩5,655 | ₩5,782 | -1.26% | 4.1천 |
|---|
| 2026.07.22 | ₩5,722 | ₩5,762 | ₩5,561 | ₩5,749 | +0.47% | 1.2만 |
|---|
| 2026.07.21 | ₩5,802 | ₩5,816 | ₩5,628 | ₩5,628 | -3.00% | 1.2만 |
|---|
| 2026.07.20 | ₩5,842 | ₩6,030 | ₩5,682 | ₩5,775 | -1.15% | 1.5만 |
|---|
| 2026.07.17 | ₩5,789 | ₩5,930 | ₩5,762 | ₩5,842 | +0.93% | 1.6만 |
|---|
| 2026.07.16 | ₩6,218 | ₩6,218 | ₩5,927 | ₩5,950 | -4.31% | 2.4만 |
|---|
| 2026.07.15 | ₩6,161 | ₩6,338 | ₩6,030 | ₩6,224 | +1.02% | 2만 |
|---|
| 2026.07.14 | ₩6,030 | ₩6,030 | ₩5,970 | ₩6,030 | 0.00% | 6.5천 |
|---|
| 2026.07.13 | ₩5,883 | ₩6,070 | ₩5,775 | ₩5,990 | +1.82% | 1.4만 |
|---|
| 2026.07.10 | ₩5,829 | ₩5,963 | ₩5,789 | ₩5,963 | +2.30% | 1만 |
|---|
| 2026.07.09 | ₩5,561 | ₩6,097 | ₩5,561 | ₩5,749 | +3.37% | 4.3만 |
|---|
| 2026.07.08 | ₩5,414 | ₩5,574 | ₩5,387 | ₩5,574 | +2.97% | 1.8만 |
|---|
| 2026.07.07 | ₩5,411 | ₩5,467 | ₩5,293 | ₩5,434 | +0.42% | 1.3만 |
|---|
| 2026.07.06 | ₩5,213 | ₩5,414 | ₩5,213 | ₩5,293 | +1.54% | 2.6만 |
|---|
| 2026.07.02 | ₩5,306 | ₩5,427 | ₩5,199 | ₩5,199 | -2.02% | 2.5만 |
|---|
| 2026.07.01 | ₩5,199 | ₩5,280 | ₩5,132 | ₩5,226 | +0.52% | 8.2천 |
|---|
| 2026.06.30 | ₩5,372 | ₩5,372 | ₩5,159 | ₩5,172 | -3.72% | 1.6만 |
|---|
| 2026.06.29 | ₩5,373 | ₩5,373 | ₩5,105 | ₩5,293 | -1.50% | 2.5만 |
|---|
| 2026.06.26 | ₩5,534 | ₩5,534 | ₩5,025 | ₩5,293 | -4.36% | 8만 |
|---|
| 2026.06.25 | ₩5,387 | ₩5,521 | ₩5,253 | ₩5,440 | +1.00% | 6.5만 |
|---|
| 2026.06.24 | ₩5,574 | ₩5,574 | ₩5,199 | ₩5,293 | -5.05% | 3.3만 |
|---|
| 2026.06.23 | ₩5,347 | ₩5,588 | ₩5,347 | ₩5,561 | +4.01% | 4만 |
|---|
| 2026.06.22 | ₩5,440 | ₩5,454 | ₩5,193 | ₩5,414 | -0.49% | 5.2만 |
|---|
| 2026.06.18 | ₩5,507 | ₩5,561 | ₩5,427 | ₩5,440 | -1.22% | 5.8만 |
|---|
| 2026.06.17 | ₩5,494 | ₩5,561 | ₩5,443 | ₩5,507 | +0.24% | 1.3만 |
|---|
| 2026.06.16 | ₩5,695 | ₩5,695 | ₩5,507 | ₩5,541 | -2.71% | 6.7천 |
|---|
| 2026.06.15 | ₩6,017 | ₩6,017 | ₩5,561 | ₩5,601 | -6.90% | 1.9만 |
|---|
| 2026.06.12 | ₩6,017 | ₩6,029 | ₩6,017 | ₩6,029 | +0.20% | 1천 |
|---|
| 2026.06.11 | ₩5,829 | ₩6,030 | ₩5,829 | ₩6,003 | +2.99% | 2만 |
|---|
| 2026.06.10 | ₩5,842 | ₩6,227 | ₩5,792 | ₩6,030 | +3.21% | 2만 |
|---|
| 2026.06.09 | ₩6,128 | ₩6,224 | ₩5,789 | ₩5,896 | -3.78% | 1.4만 |
|---|
| 2026.06.08 | ₩6,345 | ₩6,345 | ₩6,057 | ₩6,204 | -2.22% | 6.5천 |
|---|
| 2026.06.05 | ₩6,258 | ₩6,258 | ₩6,030 | ₩6,043 | -3.43% | 1.3만 |
|---|
| 2026.06.04 | ₩6,244 | ₩6,322 | ₩6,204 | ₩6,231 | -0.21% | 8.1천 |
|---|
| 2026.06.03 | ₩6,834 | ₩6,834 | ₩6,043 | ₩6,271 | -8.24% | 2.4만 |
|---|
| 2026.06.02 | ₩6,432 | ₩6,499 | ₩6,097 | ₩6,419 | -0.21% | 1.6만 |
|---|
| 2026.06.01 | ₩6,311 | ₩6,687 | ₩6,311 | ₩6,352 | +0.64% | 1.9만 |
|---|
| 2026.05.29 | ₩6,311 | ₩6,405 | ₩6,298 | ₩6,298 | -0.21% | 1.4만 |
|---|
| 2026.05.28 | ₩6,325 | ₩6,365 | ₩6,325 | ₩6,325 | 0.00% | 2.3천 |
|---|
| 2026.05.27 | ₩6,378 | ₩6,512 | ₩6,285 | ₩6,338 | -0.63% | 2.2만 |
|---|
| 2026.05.26 | ₩6,372 | ₩6,372 | ₩6,298 | ₩6,311 | -0.95% | 1.2만 |
|---|
| 2026.05.22 | ₩6,298 | ₩6,325 | ₩6,285 | ₩6,298 | 0.00% | 2.1만 |
|---|
| 2026.05.21 | ₩6,298 | ₩6,365 | ₩6,298 | ₩6,298 | 0.00% | 8.4천 |
|---|
| 2026.05.20 | ₩6,298 | ₩6,321 | ₩6,298 | ₩6,298 | 0.00% | 1.9천 |
|---|
| 2026.05.19 | ₩6,352 | ₩6,352 | ₩6,298 | ₩6,298 | -0.84% | 7.4천 |
|---|
| 2026.05.18 | ₩6,137 | ₩6,432 | ₩6,132 | ₩6,298 | +2.62% | 1.2만 |
|---|
| 2026.05.15 | ₩6,030 | ₩6,271 | ₩6,030 | ₩6,124 | +1.56% | 6.8천 |
|---|
| 2026.05.14 | ₩6,057 | ₩6,084 | ₩5,950 | ₩5,950 | -1.77% | 1.2만 |
|---|
| 2026.05.13 | ₩6,030 | ₩6,070 | ₩5,976 | ₩6,070 | +0.67% | 1.6만 |
|---|
| 2026.05.12 | ₩6,070 | ₩6,070 | ₩5,963 | ₩5,963 | -1.77% | 1.1만 |
|---|
| 2026.05.11 | ₩6,298 | ₩6,298 | ₩6,110 | ₩6,131 | -2.66% | 9.3천 |
|---|
| 2026.05.08 | ₩6,231 | ₩6,332 | ₩6,177 | ₩6,298 | +1.08% | 4.3천 |
|---|
| 2026.05.07 | ₩6,057 | ₩6,419 | ₩6,057 | ₩6,164 | +1.77% | 2.2만 |
|---|
| 2026.05.06 | ₩6,285 | ₩6,365 | ₩6,110 | ₩6,191 | -1.49% | 3.8천 |
|---|
| 2026.05.05 | ₩6,137 | ₩6,250 | ₩6,110 | ₩6,164 | +0.44% | 1.5만 |
|---|
| 2026.05.04 | ₩6,244 | ₩6,419 | ₩6,164 | ₩6,258 | +0.21% | 1.3만 |
|---|
| 2026.05.01 | ₩6,365 | ₩6,432 | ₩6,244 | ₩6,244 | -1.89% | 2.2천 |
|---|
| 2026.04.30 | ₩6,244 | ₩6,258 | ₩6,244 | ₩6,258 | +0.21% | 3.2천 |
|---|
| 2026.04.29 | ₩6,231 | ₩6,432 | ₩6,231 | ₩6,432 | +3.23% | 2.5천 |
|---|
| 2026.04.28 | ₩6,579 | ₩6,579 | ₩6,445 | ₩6,499 | -1.22% | 2.9천 |
|---|
| 2026.04.27 | ₩6,271 | ₩6,727 | ₩6,271 | ₩6,700 | +6.84% | 2.2만 |
|---|
| 2026.04.24 | ₩6,271 | ₩6,392 | ₩6,084 | ₩6,352 | +1.28% | 2.6천 |
|---|
| 2026.04.23 | ₩6,311 | ₩6,365 | ₩6,177 | ₩6,271 | -0.64% | 7.8천 |
|---|
| 2026.04.22 | ₩5,976 | ₩6,352 | ₩5,963 | ₩6,338 | +6.05% | 2.4만 |
|---|
| 2026.04.21 | ₩6,030 | ₩6,124 | ₩5,990 | ₩6,017 | -0.22% | 4.1천 |
|---|
| 2026.04.20 | ₩6,090 | ₩6,090 | ₩6,030 | ₩6,030 | -0.99% | 1.7천 |
|---|
| 2026.04.17 | ₩5,990 | ₩6,365 | ₩5,963 | ₩6,097 | +1.79% | 1.2만 |
|---|
| 2026.04.16 | ₩6,017 | ₩6,030 | ₩6,003 | ₩6,003 | -0.22% | 2.2천 |
|---|
| 2026.04.15 | ₩6,097 | ₩6,097 | ₩5,964 | ₩5,964 | -2.18% | 3.1천 |
|---|
| 2026.04.14 | ₩6,164 | ₩6,338 | ₩6,137 | ₩6,137 | -0.43% | 1.7만 |
|---|
| 2026.04.13 | ₩6,037 | ₩6,352 | ₩6,030 | ₩6,177 | +2.33% | 1.2만 |
|---|
| 2026.04.10 | ₩5,976 | ₩6,137 | ₩5,963 | ₩6,070 | +1.57% | 1.2만 |
|---|
| 2026.04.09 | ₩6,070 | ₩6,151 | ₩6,030 | ₩6,043 | -0.44% | 2.9천 |
|---|
| 2026.04.08 | ₩5,950 | ₩6,144 | ₩5,883 | ₩6,144 | +3.27% | 2.3만 |
|---|
| 2026.04.07 | ₩5,903 | ₩5,990 | ₩5,883 | ₩5,952 | +0.84% | 5.7천 |
|---|
| 2026.04.06 | ₩5,896 | ₩5,990 | ₩5,896 | ₩5,990 | +1.59% | 2.5천 |
|---|
| 2026.04.02 | ₩5,923 | ₩5,976 | ₩5,885 | ₩5,976 | +0.90% | 1.1만 |
|---|
| 2026.04.01 | ₩5,601 | ₩6,017 | ₩5,601 | ₩5,923 | +5.74% | 2.1만 |
|---|
| 2026.03.31 | ₩5,743 | ₩6,003 | ₩5,706 | ₩5,706 | -0.65% | 1.5만 |
|---|
| 2026.03.30 | ₩6,043 | ₩6,084 | ₩5,802 | ₩5,829 | -3.55% | 7.3천 |
|---|
| 2026.03.27 | ₩6,017 | ₩6,365 | ₩5,924 | ₩6,097 | +1.34% | 2.8만 |
|---|
| 2026.03.26 | ₩5,896 | ₩6,030 | ₩5,896 | ₩6,030 | +2.27% | 2.2만 |
|---|
| 2026.03.25 | ₩6,070 | ₩6,332 | ₩5,762 | ₩5,789 | -4.64% | 2.3만 |
|---|
| 2026.03.24 | ₩6,204 | ₩6,445 | ₩6,030 | ₩6,030 | -2.81% | 2.5만 |
|---|
| 2026.03.23 | ₩6,901 | ₩6,901 | ₩6,030 | ₩6,231 | -9.71% | 5.2만 |
|---|
| 2026.03.20 | ₩6,445 | ₩7,370 | ₩6,445 | ₩7,008 | +8.73% | 4만 |
|---|
| 2026.03.19 | ₩6,135 | ₩6,539 | ₩6,110 | ₩6,325 | +3.10% | 1.3만 |
|---|
| 2026.03.18 | ₩6,030 | ₩6,258 | ₩5,950 | ₩6,110 | +1.33% | 2.6만 |
|---|
| 2026.03.17 | ₩5,936 | ₩6,043 | ₩5,936 | ₩6,017 | +1.35% | 1.4만 |
|---|
| 2026.03.16 | ₩5,911 | ₩6,003 | ₩5,911 | ₩5,936 | +0.43% | 4.3천 |
|---|
| 2026.03.13 | ₩6,030 | ₩6,030 | ₩5,896 | ₩5,923 | -1.78% | 4.6천 |
|---|
| 2026.03.12 | ₩6,030 | ₩6,164 | ₩5,842 | ₩6,030 | 0.00% | 2.5만 |
|---|
| 2026.03.11 | ₩6,017 | ₩6,017 | ₩5,896 | ₩6,003 | -0.22% | 8.4천 |
|---|
| 2026.03.10 | ₩5,722 | ₩6,030 | ₩5,722 | ₩5,775 | +0.94% | 9.6천 |
|---|
| 2026.03.09 | ₩6,030 | ₩6,030 | ₩5,654 | ₩5,695 | -5.56% | 1.7만 |
|---|
| 2026.03.06 | ₩6,043 | ₩6,235 | ₩5,990 | ₩6,164 | +2.00% | 3.7천 |
|---|
| 2026.03.05 | ₩6,070 | ₩6,419 | ₩6,030 | ₩6,043 | -0.44% | 2.6만 |
|---|
| 2026.03.04 | ₩6,298 | ₩6,432 | ₩6,070 | ₩6,070 | -3.62% | 9.3천 |
|---|
| 2026.03.03 | ₩6,445 | ₩6,450 | ₩6,137 | ₩6,311 | -2.08% | 1.9만 |
|---|
| 2026.03.02 | ₩6,191 | ₩6,687 | ₩6,191 | ₩6,579 | +6.28% | 1.8만 |
|---|
| 2026.02.27 | ₩6,198 | ₩6,338 | ₩6,057 | ₩6,057 | -2.27% | 9.9천 |
|---|
| 2026.02.26 | ₩6,057 | ₩6,218 | ₩6,030 | ₩6,057 | 0.00% | 3.9천 |
|---|
| 2026.02.25 | ₩6,124 | ₩6,191 | ₩6,057 | ₩6,070 | -0.88% | 3.1천 |
|---|
| 2026.02.24 | ₩6,097 | ₩6,258 | ₩6,043 | ₩6,070 | -0.44% | 4.2천 |
|---|
| 2026.02.23 | ₩6,057 | ₩6,499 | ₩6,030 | ₩6,043 | -0.22% | 1.7만 |
|---|
| 2026.02.20 | ₩5,955 | ₩6,121 | ₩5,923 | ₩6,030 | +1.26% | 3.8천 |
|---|
| 2026.02.19 | ₩5,950 | ₩6,164 | ₩5,950 | ₩6,003 | +0.90% | 6.9천 |
|---|
| 2026.02.18 | ₩5,990 | ₩6,204 | ₩5,963 | ₩6,043 | +0.89% | 7.1천 |
|---|
| 2026.02.17 | ₩5,923 | ₩6,137 | ₩5,909 | ₩6,043 | +2.04% | 2.4만 |
|---|
| 2026.02.13 | ₩5,923 | ₩6,177 | ₩5,923 | ₩5,976 | +0.90% | 1.9천 |
|---|
| 2026.02.12 | ₩5,936 | ₩6,003 | ₩5,923 | ₩5,923 | -0.23% | 3.9천 |
|---|
| 2026.02.11 | ₩6,030 | ₩6,486 | ₩5,909 | ₩5,976 | -0.89% | 8.4천 |
|---|
| 2026.02.10 | ₩6,336 | ₩6,344 | ₩5,950 | ₩5,950 | -6.09% | 4.5만 |
|---|
| 2026.02.09 | ₩5,829 | ₩6,077 | ₩5,829 | ₩5,923 | +1.61% | 1.7만 |
|---|
| 2026.02.06 | ₩5,923 | ₩5,976 | ₩5,762 | ₩5,789 | -2.26% | 1.1만 |
|---|
| 2026.02.05 | ₩5,789 | ₩6,097 | ₩5,708 | ₩5,708 | -1.39% | 9.8천 |
|---|
| 2026.02.04 | ₩5,936 | ₩6,177 | ₩5,534 | ₩5,802 | -2.26% | 1.6만 |
|---|
| 2026.02.03 | ₩6,110 | ₩6,110 | ₩5,775 | ₩5,896 | -3.51% | 1.2만 |
|---|
| 2026.02.02 | ₩6,499 | ₩6,499 | ₩6,070 | ₩6,084 | -6.39% | 1.2만 |
|---|
| 2026.01.30 | ₩6,204 | ₩6,499 | ₩6,191 | ₩6,271 | +1.08% | 7.3천 |
|---|
| 2026.01.29 | ₩6,445 | ₩6,486 | ₩6,177 | ₩6,177 | -4.16% | 7.9천 |
|---|
| 2026.01.28 | ₩6,405 | ₩6,499 | ₩6,244 | ₩6,311 | -1.46% | 1.6만 |
|---|
| 2026.01.27 | ₩6,405 | ₩6,416 | ₩6,204 | ₩6,338 | -1.05% | 1만 |
|---|
| 2026.01.26 | ₩6,378 | ₩6,486 | ₩6,137 | ₩6,137 | -3.78% | 1.4만 |
|---|
| 2026.01.23 | ₩6,338 | ₩6,687 | ₩6,338 | ₩6,459 | +1.90% | 8.9천 |
|---|
| 2026.01.22 | ₩6,486 | ₩6,593 | ₩6,325 | ₩6,338 | -2.27% | 6.9천 |
|---|
| 2026.01.21 | ₩6,506 | ₩6,506 | ₩6,325 | ₩6,325 | -2.78% | 4.5천 |
|---|
| 2026.01.20 | ₩6,700 | ₩6,700 | ₩6,311 | ₩6,311 | -5.80% | 2.8만 |
|---|
| 2026.01.16 | ₩6,687 | ₩6,834 | ₩6,687 | ₩6,740 | +0.80% | 6.5천 |
|---|
| 2026.01.15 | ₩6,700 | ₩6,901 | ₩6,687 | ₩6,727 | +0.40% | 5.4천 |
|---|
| 2026.01.14 | ₩6,579 | ₩6,870 | ₩6,579 | ₩6,700 | +1.83% | 3.3만 |
|---|
| 2026.01.13 | ₩6,244 | ₩6,499 | ₩6,151 | ₩6,459 | +3.43% | 1.1만 |
|---|
| 2026.01.12 | ₩6,499 | ₩6,636 | ₩6,244 | ₩6,244 | -3.92% | 1.2만 |
|---|
| 2026.01.09 | ₩6,432 | ₩6,687 | ₩6,432 | ₩6,499 | +1.04% | 1.5만 |
|---|
| 2026.01.08 | ₩6,365 | ₩6,526 | ₩6,311 | ₩6,432 | +1.05% | 1.2만 |
|---|
| 2026.01.07 | ₩6,231 | ₩6,432 | ₩6,110 | ₩6,298 | +1.08% | 1.9만 |
|---|
| 2026.01.06 | ₩6,378 | ₩6,472 | ₩6,110 | ₩6,151 | -3.57% | 2.3만 |
|---|
| 2026.01.05 | ₩6,231 | ₩6,417 | ₩6,096 | ₩6,365 | +2.15% | 8.5천 |
|---|
| 2026.01.02 | ₩5,896 | ₩6,117 | ₩5,896 | ₩6,017 | +2.05% | 1.2만 |
|---|
| 2025.12.31 | ₩5,856 | ₩6,062 | ₩5,825 | ₩5,896 | +0.69% | 4천 |
|---|
| 2025.12.30 | ₩5,896 | ₩6,017 | ₩5,762 | ₩5,762 | -2.27% | 3.2만 |
|---|
| 2025.12.29 | ₩5,494 | ₩5,956 | ₩5,440 | ₩5,896 | +7.32% | 3만 |
|---|
| 2025.12.26 | ₩5,789 | ₩6,145 | ₩5,368 | ₩5,454 | -5.79% | 2.7만 |
|---|
| 2025.12.24 | ₩5,829 | ₩5,829 | ₩5,695 | ₩5,802 | -0.46% | 2.1천 |
|---|
| 2025.12.23 | ₩5,923 | ₩5,923 | ₩5,735 | ₩5,762 | -2.71% | 6.1천 |
|---|
| 2025.12.22 | ₩6,211 | ₩6,211 | ₩5,930 | ₩5,930 | -4.53% | 5.1천 |
|---|
| 2025.12.19 | ₩6,298 | ₩6,352 | ₩5,682 | ₩5,708 | -9.36% | 2.5만 |
|---|
| 2025.12.18 | ₩6,231 | ₩6,352 | ₩6,030 | ₩6,271 | +0.65% | 1.3만 |
|---|
| 2025.12.17 | ₩6,084 | ₩6,415 | ₩5,568 | ₩6,211 | +2.09% | 8.5만 |
|---|
| 2025.12.16 | ₩5,802 | ₩6,164 | ₩5,467 | ₩6,077 | +4.73% | 5.4만 |
|---|
| 2025.12.15 | ₩5,963 | ₩6,179 | ₩5,842 | ₩5,842 | -2.02% | 2.7만 |
|---|
| 2025.12.12 | ₩6,177 | ₩6,365 | ₩5,958 | ₩5,963 | -3.47% | 1.5만 |
|---|
| 2025.12.11 | ₩6,191 | ₩6,285 | ₩6,086 | ₩6,177 | -0.22% | 1.2만 |
|---|
| 2025.12.10 | ₩6,392 | ₩6,405 | ₩6,057 | ₩6,177 | -3.35% | 1.6만 |
|---|
| 2025.12.09 | ₩6,352 | ₩6,579 | ₩6,338 | ₩6,352 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩6,392 | ₩6,531 | ₩6,311 | ₩6,405 | +0.21% | 4.5만 |
|---|
| 2025.12.05 | ₩6,338 | ₩6,593 | ₩6,298 | ₩6,432 | +1.48% | 9만 |
|---|
| 2025.12.04 | ₩6,392 | ₩6,553 | ₩6,298 | ₩6,338 | -0.84% | 4.4만 |
|---|
| 2025.12.03 | ₩6,392 | ₩6,593 | ₩6,278 | ₩6,432 | +0.63% | 1.8만 |
|---|
| 2025.12.02 | ₩6,405 | ₩6,546 | ₩6,298 | ₩6,365 | -0.63% | 2.1만 |
|---|
| 2025.12.01 | ₩6,311 | ₩6,579 | ₩6,298 | ₩6,365 | +0.85% | 1.9만 |
|---|
| 2025.11.28 | ₩6,164 | ₩6,338 | ₩6,164 | ₩6,298 | +2.17% | 9.3천 |
|---|
| 2025.11.26 | ₩6,151 | ₩6,311 | ₩6,050 | ₩6,124 | -0.44% | 8.9천 |
|---|
| 2025.11.25 | ₩6,003 | ₩6,278 | ₩6,003 | ₩6,218 | +3.57% | 1.2만 |
|---|
| 2025.11.24 | ₩6,499 | ₩6,499 | ₩5,695 | ₩6,110 | -5.98% | 8.5만 |
|---|
| 2025.11.21 | ₩6,700 | ₩6,775 | ₩5,963 | ₩6,526 | -2.60% | 14.6만 |
|---|
| 2025.11.20 | ₩6,955 | ₩6,955 | ₩6,566 | ₩6,821 | -1.93% | 2.1만 |
|---|
| 2025.11.19 | ₩6,445 | ₩7,028 | ₩6,445 | ₩6,915 | +7.28% | 8만 |
|---|
| 2025.11.18 | ₩6,432 | ₩6,660 | ₩6,298 | ₩6,539 | +1.67% | 4만 |
|---|
| 2025.11.17 | ₩6,606 | ₩6,955 | ₩6,218 | ₩6,452 | -2.33% | 3.9만 |
|---|
| 2025.11.14 | ₩6,231 | ₩6,606 | ₩6,231 | ₩6,606 | +6.02% | 1.6만 |
|---|
| 2025.11.13 | ₩6,646 | ₩6,646 | ₩6,124 | ₩6,151 | -7.46% | 3.2만 |
|---|
| 2025.11.12 | ₩6,781 | ₩6,848 | ₩6,275 | ₩6,700 | -1.19% | 3.6만 |
|---|
| 2025.11.11 | ₩6,968 | ₩6,982 | ₩6,714 | ₩6,848 | -1.73% | 2.1만 |
|---|
| 2025.11.10 | ₩7,022 | ₩7,236 | ₩6,609 | ₩7,035 | +0.19% | 4.1만 |
|---|
| 2025.11.07 | ₩7,169 | ₩7,625 | ₩6,915 | ₩7,089 | -1.12% | 4.6만 |
|---|
| 2025.11.06 | ₩7,370 | ₩7,618 | ₩6,874 | ₩7,196 | -2.36% | 7.4만 |
|---|
| 2025.11.05 | ₩7,799 | ₩8,161 | ₩7,223 | ₩7,330 | -6.01% | 4.6만 |
|---|
| 2025.11.04 | ₩7,652 | ₩8,295 | ₩7,652 | ₩7,879 | +2.98% | 5.5만 |
|---|
| 2025.11.03 | ₩7,866 | ₩8,241 | ₩7,477 | ₩7,839 | -0.34% | 6.9만 |
|---|
| 2025.10.31 | ₩8,054 | ₩8,335 | ₩7,665 | ₩7,879 | -2.16% | 7.1만 |
|---|
| 2025.10.30 | ₩9,112 | ₩9,126 | ₩7,799 | ₩7,973 | -12.50% | 11.4만 |
|---|
| 2025.10.29 | ₩8,563 | ₩9,514 | ₩8,442 | ₩9,085 | +6.10% | 24.6만 |
|---|
| 2025.10.28 | ₩7,477 | ₩8,750 | ₩7,477 | ₩8,362 | +11.83% | 17.7만 |
|---|
| 2025.10.27 | ₩7,008 | ₩7,745 | ₩6,955 | ₩7,464 | +6.50% | 13.9만 |
|---|
| 2025.10.24 | ₩6,754 | ₩6,848 | ₩6,566 | ₩6,794 | +0.60% | 5.7만 |
|---|
| 2025.10.23 | ₩6,754 | ₩6,894 | ₩6,365 | ₩6,512 | -3.57% | 8.4만 |
|---|
| 2025.10.22 | ₩6,526 | ₩7,183 | ₩6,143 | ₩6,512 | -0.21% | 19.5만 |
|---|
| 2025.10.21 | ₩5,494 | ₩7,960 | ₩5,494 | ₩6,405 | +16.59% | 158.3만 |
|---|
| 2025.10.20 | ₩4,690 | ₩5,463 | ₩4,623 | ₩5,347 | +14.00% | 8.7만 |
|---|
| 2025.10.17 | ₩4,744 | ₩4,891 | ₩4,493 | ₩4,757 | +0.28% | 6.3만 |
|---|
| 2025.10.16 | ₩4,918 | ₩5,067 | ₩4,703 | ₩4,824 | -1.91% | 3.8만 |
|---|
| 2025.10.15 | ₩5,092 | ₩5,159 | ₩4,837 | ₩4,918 | -3.42% | 1.3만 |
|---|
| 2025.10.14 | ₩4,891 | ₩5,274 | ₩4,837 | ₩5,012 | +2.47% | 5.2만 |
|---|
| 2025.10.13 | ₩4,918 | ₩5,305 | ₩4,811 | ₩4,918 | 0.00% | 3.2만 |
|---|
| 2025.10.10 | ₩5,347 | ₩5,368 | ₩4,797 | ₩4,998 | -6.52% | 3만 |
|---|