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 | ₩5,901 | ₩5,981 | ₩5,887 | ₩5,928 | +0.45% | 1만 |
| 2026.10.08 | ₩5,928 | ₩5,941 | ₩5,767 | ₩5,793 | -2.26% | 1.1만 |
| 2026.10.07 | ₩5,928 | ₩6,169 | ₩5,928 | ₩5,941 | +0.23% | 4.8천 |
| 2026.10.06 | ₩5,887 | ₩6,075 | ₩5,887 | ₩6,035 | +2.51% | 2만 |
| 2026.10.05 | ₩5,834 | ₩6,048 | ₩5,767 | ₩5,941 | +1.84% | 1.8만 |
| 2026.10.02 | ₩6,028 | ₩6,028 | ₩5,887 | ₩5,887 | -2.34% | 3.5천 |
| 2026.10.01 | ₩6,156 | ₩6,156 | ₩5,941 | ₩5,941 | -3.49% | 2.2만 |
| 2026.09.30 | ₩5,834 | ₩6,156 | ₩5,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,156 |
| +5.52% |
| 2.1만 |
| 2026.09.29 | ₩5,820 | ₩6,055 | ₩5,793 | ₩5,968 | +2.53% | 4.1만 |
|---|
| 2026.09.28 | ₩5,881 | ₩6,035 | ₩5,659 | ₩5,673 | -3.53% | 2.6만 |
|---|
| 2026.09.25 | ₩5,659 | ₩5,875 | ₩5,659 | ₩5,847 | +3.32% | 1만 |
|---|
| 2026.09.24 | ₩5,820 | ₩5,820 | ₩5,646 | ₩5,646 | -3.00% | 2만 |
|---|
| 2026.09.23 | ₩5,874 | ₩5,874 | ₩5,713 | ₩5,713 | -2.74% | 7.1천 |
|---|
| 2026.09.22 | ₩5,807 | ₩6,062 | ₩5,767 | ₩5,807 | 0.00% | 1.7만 |
|---|
| 2026.09.21 | ₩5,901 | ₩6,142 | ₩5,767 | ₩5,883 | -0.30% | 2.3만 |
|---|
| 2026.09.18 | ₩6,021 | ₩6,021 | ₩5,793 | ₩5,860 | -2.67% | 6.1천 |
|---|
| 2026.09.17 | ₩5,834 | ₩6,082 | ₩5,834 | ₩5,968 | +2.30% | 1.3만 |
|---|
| 2026.09.16 | ₩5,988 | ₩5,988 | ₩5,807 | ₩5,847 | -2.35% | 8.8천 |
|---|
| 2026.09.15 | ₩6,055 | ₩6,055 | ₩5,901 | ₩5,941 | -1.88% | 2.5만 |
|---|
| 2026.09.14 | ₩6,035 | ₩6,102 | ₩5,928 | ₩5,954 | -1.33% | 1.4만 |
|---|
| 2026.09.11 | ₩5,968 | ₩6,209 | ₩5,914 | ₩6,035 | +1.12% | 4.6만 |
|---|
| 2026.09.10 | ₩6,330 | ₩6,504 | ₩5,932 | ₩5,941 | -6.14% | 11.3만 |
|---|
| 2026.09.09 | ₩6,477 | ₩6,692 | ₩6,236 | ₩6,330 | -2.28% | 9.4만 |
|---|
| 2026.09.08 | ₩6,571 | ₩6,571 | ₩6,316 | ₩6,518 | -0.82% | 2.1만 |
|---|
| 2026.09.04 | ₩6,357 | ₩6,551 | ₩6,303 | ₩6,417 | +0.95% | 1.5만 |
|---|
| 2026.09.03 | ₩6,363 | ₩6,504 | ₩6,363 | ₩6,504 | +2.21% | 2.1천 |
|---|
| 2026.09.02 | ₩6,343 | ₩6,625 | ₩6,236 | ₩6,383 | +0.63% | 4.6만 |
|---|
| 2026.09.01 | ₩6,451 | ₩6,638 | ₩6,048 | ₩6,343 | -1.66% | 6.2만 |
|---|
| 2026.08.31 | ₩6,236 | ₩6,652 | ₩6,229 | ₩6,464 | +3.66% | 5.9만 |
|---|
| 2026.08.28 | ₩6,062 | ₩6,209 | ₩5,995 | ₩6,209 | +2.43% | 2.6만 |
|---|
| 2026.08.27 | ₩6,169 | ₩6,303 | ₩5,941 | ₩6,129 | -0.65% | 14.1만 |
|---|
| 2026.08.26 | ₩5,941 | ₩6,088 | ₩5,941 | ₩6,008 | +1.13% | 3.1만 |
|---|
| 2026.08.25 | ₩6,048 | ₩6,048 | ₩6,001 | ₩6,035 | -0.22% | 9.8천 |
|---|
| 2026.08.24 | ₩5,995 | ₩6,075 | ₩5,981 | ₩5,995 | 0.00% | 9천 |
|---|
| 2026.08.21 | ₩5,874 | ₩6,048 | ₩5,874 | ₩6,008 | +2.28% | 1.5만 |
|---|
| 2026.08.20 | ₩5,834 | ₩5,961 | ₩5,834 | ₩5,860 | +0.46% | 7.6천 |
|---|
| 2026.08.19 | ₩5,953 | ₩5,966 | ₩5,901 | ₩5,954 | +0.02% | 8.7천 |
|---|
| 2026.08.18 | ₩5,834 | ₩5,941 | ₩5,726 | ₩5,934 | +1.72% | 8.4천 |
|---|
| 2026.08.17 | ₩6,062 | ₩6,237 | ₩5,700 | ₩5,941 | -1.99% | 3.1만 |
|---|
| 2026.08.14 | ₩5,887 | ₩6,303 | ₩5,887 | ₩6,035 | +2.51% | 5.1만 |
|---|
| 2026.08.13 | ₩5,740 | ₩5,867 | ₩5,740 | ₩5,827 | +1.52% | 4천 |
|---|
| 2026.08.12 | ₩5,941 | ₩5,941 | ₩5,498 | ₩5,740 | -3.39% | 3.7만 |
|---|
| 2026.08.11 | ₩5,914 | ₩6,129 | ₩5,780 | ₩6,035 | +2.04% | 5.6만 |
|---|
| 2026.08.10 | ₩5,928 | ₩6,156 | ₩5,847 | ₩6,035 | +1.81% | 8.2만 |
|---|
| 2026.08.07 | ₩5,995 | ₩6,236 | ₩5,767 | ₩5,914 | -1.34% | 1.4만 |
|---|
| 2026.08.06 | ₩5,753 | ₩5,901 | ₩5,753 | ₩5,885 | +2.28% | 8.2천 |
|---|
| 2026.08.05 | ₩5,901 | ₩5,901 | ₩5,659 | ₩5,773 | -2.16% | 2.5천 |
|---|
| 2026.08.04 | ₩5,767 | ₩5,767 | ₩5,649 | ₩5,738 | -0.49% | 4.4천 |
|---|
| 2026.08.03 | ₩5,713 | ₩5,968 | ₩5,659 | ₩5,767 | +0.94% | 2.9만 |
|---|
| 2026.07.31 | ₩5,685 | ₩5,706 | ₩5,659 | ₩5,659 | -0.45% | 3.4천 |
|---|
| 2026.07.30 | ₩5,539 | ₩6,169 | ₩5,539 | ₩5,659 | +2.18% | 1.6만 |
|---|
| 2026.07.29 | ₩5,537 | ₩5,606 | ₩5,458 | ₩5,606 | +1.24% | 7.9천 |
|---|
| 2026.07.28 | ₩5,565 | ₩5,606 | ₩5,551 | ₩5,565 | 0.00% | 3.7천 |
|---|
| 2026.07.27 | ₩5,659 | ₩5,686 | ₩5,579 | ₩5,612 | -0.83% | 1.2만 |
|---|
| 2026.07.24 | ₩5,673 | ₩5,807 | ₩5,673 | ₩5,673 | 0.00% | 2.9만 |
|---|
| 2026.07.23 | ₩5,860 | ₩5,860 | ₩5,659 | ₩5,787 | -1.26% | 4.1천 |
|---|
| 2026.07.22 | ₩5,726 | ₩5,767 | ₩5,565 | ₩5,753 | +0.47% | 1.2만 |
|---|
| 2026.07.21 | ₩5,807 | ₩5,820 | ₩5,632 | ₩5,632 | -3.00% | 1.2만 |
|---|
| 2026.07.20 | ₩5,847 | ₩6,035 | ₩5,686 | ₩5,780 | -1.15% | 1.5만 |
|---|
| 2026.07.17 | ₩5,793 | ₩5,934 | ₩5,767 | ₩5,847 | +0.93% | 1.6만 |
|---|
| 2026.07.16 | ₩6,223 | ₩6,223 | ₩5,932 | ₩5,954 | -4.31% | 2.4만 |
|---|
| 2026.07.15 | ₩6,166 | ₩6,343 | ₩6,035 | ₩6,229 | +1.02% | 2만 |
|---|
| 2026.07.14 | ₩6,035 | ₩6,035 | ₩5,974 | ₩6,035 | 0.00% | 6.5천 |
|---|
| 2026.07.13 | ₩5,887 | ₩6,075 | ₩5,780 | ₩5,995 | +1.82% | 1.4만 |
|---|
| 2026.07.10 | ₩5,834 | ₩5,968 | ₩5,793 | ₩5,968 | +2.30% | 1만 |
|---|
| 2026.07.09 | ₩5,565 | ₩6,102 | ₩5,565 | ₩5,753 | +3.37% | 4.3만 |
|---|
| 2026.07.08 | ₩5,418 | ₩5,579 | ₩5,391 | ₩5,579 | +2.97% | 1.8만 |
|---|
| 2026.07.07 | ₩5,415 | ₩5,472 | ₩5,297 | ₩5,438 | +0.42% | 1.3만 |
|---|
| 2026.07.06 | ₩5,217 | ₩5,418 | ₩5,217 | ₩5,297 | +1.54% | 2.6만 |
|---|
| 2026.07.02 | ₩5,311 | ₩5,431 | ₩5,203 | ₩5,203 | -2.02% | 2.5만 |
|---|
| 2026.07.01 | ₩5,203 | ₩5,284 | ₩5,136 | ₩5,230 | +0.52% | 8.2천 |
|---|
| 2026.06.30 | ₩5,376 | ₩5,376 | ₩5,163 | ₩5,177 | -3.72% | 1.6만 |
|---|
| 2026.06.29 | ₩5,378 | ₩5,378 | ₩5,109 | ₩5,297 | -1.50% | 2.5만 |
|---|
| 2026.06.26 | ₩5,539 | ₩5,539 | ₩5,029 | ₩5,297 | -4.36% | 8만 |
|---|
| 2026.06.25 | ₩5,391 | ₩5,525 | ₩5,257 | ₩5,445 | +1.00% | 6.5만 |
|---|
| 2026.06.24 | ₩5,579 | ₩5,579 | ₩5,203 | ₩5,297 | -5.05% | 3.3만 |
|---|
| 2026.06.23 | ₩5,351 | ₩5,592 | ₩5,351 | ₩5,565 | +4.01% | 4만 |
|---|
| 2026.06.22 | ₩5,445 | ₩5,458 | ₩5,197 | ₩5,418 | -0.49% | 5.2만 |
|---|
| 2026.06.18 | ₩5,512 | ₩5,565 | ₩5,431 | ₩5,445 | -1.22% | 5.8만 |
|---|
| 2026.06.17 | ₩5,498 | ₩5,565 | ₩5,447 | ₩5,512 | +0.24% | 1.3만 |
|---|
| 2026.06.16 | ₩5,700 | ₩5,700 | ₩5,512 | ₩5,545 | -2.71% | 6.7천 |
|---|
| 2026.06.15 | ₩6,021 | ₩6,021 | ₩5,565 | ₩5,606 | -6.90% | 1.9만 |
|---|
| 2026.06.12 | ₩6,021 | ₩6,033 | ₩6,021 | ₩6,033 | +0.20% | 1천 |
|---|
| 2026.06.11 | ₩5,834 | ₩6,035 | ₩5,834 | ₩6,008 | +2.99% | 2만 |
|---|
| 2026.06.10 | ₩5,847 | ₩6,232 | ₩5,796 | ₩6,035 | +3.21% | 2만 |
|---|
| 2026.06.09 | ₩6,133 | ₩6,229 | ₩5,793 | ₩5,901 | -3.78% | 1.4만 |
|---|
| 2026.06.08 | ₩6,350 | ₩6,350 | ₩6,062 | ₩6,209 | -2.22% | 6.5천 |
|---|
| 2026.06.05 | ₩6,263 | ₩6,263 | ₩6,035 | ₩6,048 | -3.43% | 1.3만 |
|---|
| 2026.06.04 | ₩6,249 | ₩6,327 | ₩6,209 | ₩6,236 | -0.21% | 8.1천 |
|---|
| 2026.06.03 | ₩6,839 | ₩6,839 | ₩6,048 | ₩6,276 | -8.24% | 2.4만 |
|---|
| 2026.06.02 | ₩6,437 | ₩6,504 | ₩6,102 | ₩6,424 | -0.21% | 1.6만 |
|---|
| 2026.06.01 | ₩6,316 | ₩6,692 | ₩6,316 | ₩6,357 | +0.64% | 1.9만 |
|---|
| 2026.05.29 | ₩6,316 | ₩6,410 | ₩6,303 | ₩6,303 | -0.21% | 1.4만 |
|---|
| 2026.05.28 | ₩6,330 | ₩6,370 | ₩6,330 | ₩6,330 | 0.00% | 2.3천 |
|---|
| 2026.05.27 | ₩6,383 | ₩6,518 | ₩6,290 | ₩6,343 | -0.63% | 2.2만 |
|---|
| 2026.05.26 | ₩6,377 | ₩6,377 | ₩6,303 | ₩6,316 | -0.95% | 1.2만 |
|---|
| 2026.05.22 | ₩6,303 | ₩6,330 | ₩6,290 | ₩6,303 | 0.00% | 2.1만 |
|---|
| 2026.05.21 | ₩6,303 | ₩6,370 | ₩6,303 | ₩6,303 | 0.00% | 8.4천 |
|---|
| 2026.05.20 | ₩6,303 | ₩6,326 | ₩6,303 | ₩6,303 | 0.00% | 1.9천 |
|---|
| 2026.05.19 | ₩6,357 | ₩6,357 | ₩6,303 | ₩6,303 | -0.84% | 7.4천 |
|---|
| 2026.05.18 | ₩6,142 | ₩6,437 | ₩6,137 | ₩6,303 | +2.62% | 1.2만 |
|---|
| 2026.05.15 | ₩6,035 | ₩6,276 | ₩6,035 | ₩6,129 | +1.56% | 6.8천 |
|---|
| 2026.05.14 | ₩6,062 | ₩6,088 | ₩5,954 | ₩5,954 | -1.77% | 1.2만 |
|---|
| 2026.05.13 | ₩6,035 | ₩6,075 | ₩5,981 | ₩6,075 | +0.67% | 1.6만 |
|---|
| 2026.05.12 | ₩6,075 | ₩6,075 | ₩5,968 | ₩5,968 | -1.77% | 1.1만 |
|---|
| 2026.05.11 | ₩6,303 | ₩6,303 | ₩6,115 | ₩6,135 | -2.66% | 9.3천 |
|---|
| 2026.05.08 | ₩6,236 | ₩6,337 | ₩6,182 | ₩6,303 | +1.08% | 4.3천 |
|---|
| 2026.05.07 | ₩6,062 | ₩6,424 | ₩6,062 | ₩6,169 | +1.77% | 2.2만 |
|---|
| 2026.05.06 | ₩6,290 | ₩6,370 | ₩6,115 | ₩6,196 | -1.49% | 3.8천 |
|---|
| 2026.05.05 | ₩6,142 | ₩6,255 | ₩6,115 | ₩6,169 | +0.44% | 1.5만 |
|---|
| 2026.05.04 | ₩6,249 | ₩6,424 | ₩6,169 | ₩6,263 | +0.21% | 1.3만 |
|---|
| 2026.05.01 | ₩6,370 | ₩6,437 | ₩6,249 | ₩6,249 | -1.89% | 2.2천 |
|---|
| 2026.04.30 | ₩6,249 | ₩6,263 | ₩6,249 | ₩6,263 | +0.21% | 3.2천 |
|---|
| 2026.04.29 | ₩6,236 | ₩6,437 | ₩6,236 | ₩6,437 | +3.23% | 2.5천 |
|---|
| 2026.04.28 | ₩6,585 | ₩6,585 | ₩6,451 | ₩6,504 | -1.22% | 2.9천 |
|---|
| 2026.04.27 | ₩6,276 | ₩6,732 | ₩6,276 | ₩6,705 | +6.84% | 2.2만 |
|---|
| 2026.04.24 | ₩6,276 | ₩6,397 | ₩6,088 | ₩6,357 | +1.28% | 2.6천 |
|---|
| 2026.04.23 | ₩6,316 | ₩6,370 | ₩6,182 | ₩6,276 | -0.64% | 7.8천 |
|---|
| 2026.04.22 | ₩5,981 | ₩6,357 | ₩5,968 | ₩6,343 | +6.05% | 2.4만 |
|---|
| 2026.04.21 | ₩6,035 | ₩6,129 | ₩5,995 | ₩6,021 | -0.22% | 4.1천 |
|---|
| 2026.04.20 | ₩6,095 | ₩6,095 | ₩6,035 | ₩6,035 | -0.99% | 1.7천 |
|---|
| 2026.04.17 | ₩5,995 | ₩6,370 | ₩5,968 | ₩6,102 | +1.79% | 1.2만 |
|---|
| 2026.04.16 | ₩6,021 | ₩6,035 | ₩6,008 | ₩6,008 | -0.22% | 2.2천 |
|---|
| 2026.04.15 | ₩6,102 | ₩6,102 | ₩5,969 | ₩5,969 | -2.18% | 3.1천 |
|---|
| 2026.04.14 | ₩6,169 | ₩6,343 | ₩6,142 | ₩6,142 | -0.43% | 1.7만 |
|---|
| 2026.04.13 | ₩6,042 | ₩6,357 | ₩6,035 | ₩6,182 | +2.33% | 1.2만 |
|---|
| 2026.04.10 | ₩5,981 | ₩6,142 | ₩5,968 | ₩6,075 | +1.57% | 1.2만 |
|---|
| 2026.04.09 | ₩6,075 | ₩6,156 | ₩6,035 | ₩6,048 | -0.44% | 2.9천 |
|---|
| 2026.04.08 | ₩5,954 | ₩6,149 | ₩5,887 | ₩6,149 | +3.27% | 2.3만 |
|---|
| 2026.04.07 | ₩5,907 | ₩5,995 | ₩5,887 | ₩5,957 | +0.84% | 5.7천 |
|---|
| 2026.04.06 | ₩5,901 | ₩5,995 | ₩5,901 | ₩5,995 | +1.59% | 2.5천 |
|---|
| 2026.04.02 | ₩5,928 | ₩5,981 | ₩5,890 | ₩5,981 | +0.90% | 1.1만 |
|---|
| 2026.04.01 | ₩5,606 | ₩6,021 | ₩5,606 | ₩5,928 | +5.74% | 2.1만 |
|---|
| 2026.03.31 | ₩5,748 | ₩6,008 | ₩5,710 | ₩5,710 | -0.65% | 1.5만 |
|---|
| 2026.03.30 | ₩6,048 | ₩6,088 | ₩5,807 | ₩5,834 | -3.55% | 7.3천 |
|---|
| 2026.03.27 | ₩6,021 | ₩6,370 | ₩5,929 | ₩6,102 | +1.34% | 2.8만 |
|---|
| 2026.03.26 | ₩5,901 | ₩6,035 | ₩5,901 | ₩6,035 | +2.27% | 2.2만 |
|---|
| 2026.03.25 | ₩6,075 | ₩6,337 | ₩5,767 | ₩5,793 | -4.64% | 2.3만 |
|---|
| 2026.03.24 | ₩6,209 | ₩6,451 | ₩6,035 | ₩6,035 | -2.81% | 2.5만 |
|---|
| 2026.03.23 | ₩6,907 | ₩6,907 | ₩6,035 | ₩6,236 | -9.71% | 5.2만 |
|---|
| 2026.03.20 | ₩6,451 | ₩7,376 | ₩6,451 | ₩7,014 | +8.73% | 4만 |
|---|
| 2026.03.19 | ₩6,139 | ₩6,544 | ₩6,115 | ₩6,330 | +3.10% | 1.3만 |
|---|
| 2026.03.18 | ₩6,035 | ₩6,263 | ₩5,954 | ₩6,115 | +1.33% | 2.6만 |
|---|
| 2026.03.17 | ₩5,941 | ₩6,048 | ₩5,941 | ₩6,021 | +1.35% | 1.4만 |
|---|
| 2026.03.16 | ₩5,915 | ₩6,008 | ₩5,915 | ₩5,941 | +0.43% | 4.3천 |
|---|
| 2026.03.13 | ₩6,035 | ₩6,035 | ₩5,901 | ₩5,928 | -1.78% | 4.6천 |
|---|
| 2026.03.12 | ₩6,035 | ₩6,169 | ₩5,847 | ₩6,035 | 0.00% | 2.5만 |
|---|
| 2026.03.11 | ₩6,021 | ₩6,021 | ₩5,901 | ₩6,008 | -0.22% | 8.4천 |
|---|
| 2026.03.10 | ₩5,726 | ₩6,035 | ₩5,726 | ₩5,780 | +0.94% | 9.6천 |
|---|
| 2026.03.09 | ₩6,035 | ₩6,035 | ₩5,658 | ₩5,700 | -5.56% | 1.7만 |
|---|
| 2026.03.06 | ₩6,048 | ₩6,240 | ₩5,995 | ₩6,169 | +2.00% | 3.7천 |
|---|
| 2026.03.05 | ₩6,075 | ₩6,424 | ₩6,035 | ₩6,048 | -0.44% | 2.6만 |
|---|
| 2026.03.04 | ₩6,303 | ₩6,437 | ₩6,075 | ₩6,075 | -3.62% | 9.3천 |
|---|
| 2026.03.03 | ₩6,451 | ₩6,455 | ₩6,142 | ₩6,316 | -2.08% | 1.9만 |
|---|
| 2026.03.02 | ₩6,196 | ₩6,692 | ₩6,196 | ₩6,585 | +6.28% | 1.8만 |
|---|
| 2026.02.27 | ₩6,202 | ₩6,343 | ₩6,062 | ₩6,062 | -2.27% | 9.9천 |
|---|
| 2026.02.26 | ₩6,062 | ₩6,223 | ₩6,035 | ₩6,062 | 0.00% | 3.9천 |
|---|
| 2026.02.25 | ₩6,129 | ₩6,196 | ₩6,062 | ₩6,075 | -0.88% | 3.1천 |
|---|
| 2026.02.24 | ₩6,102 | ₩6,263 | ₩6,048 | ₩6,075 | -0.44% | 4.2천 |
|---|
| 2026.02.23 | ₩6,062 | ₩6,504 | ₩6,035 | ₩6,048 | -0.22% | 1.7만 |
|---|
| 2026.02.20 | ₩5,960 | ₩6,126 | ₩5,928 | ₩6,035 | +1.26% | 3.8천 |
|---|
| 2026.02.19 | ₩5,954 | ₩6,169 | ₩5,954 | ₩6,008 | +0.90% | 6.9천 |
|---|
| 2026.02.18 | ₩5,995 | ₩6,209 | ₩5,968 | ₩6,048 | +0.89% | 7.1천 |
|---|
| 2026.02.17 | ₩5,928 | ₩6,142 | ₩5,914 | ₩6,048 | +2.04% | 2.4만 |
|---|
| 2026.02.13 | ₩5,928 | ₩6,182 | ₩5,928 | ₩5,981 | +0.90% | 1.9천 |
|---|
| 2026.02.12 | ₩5,941 | ₩6,008 | ₩5,928 | ₩5,928 | -0.23% | 3.9천 |
|---|
| 2026.02.11 | ₩6,035 | ₩6,491 | ₩5,914 | ₩5,981 | -0.89% | 8.4천 |
|---|
| 2026.02.10 | ₩6,341 | ₩6,349 | ₩5,954 | ₩5,954 | -6.09% | 4.5만 |
|---|
| 2026.02.09 | ₩5,834 | ₩6,082 | ₩5,834 | ₩5,928 | +1.61% | 1.7만 |
|---|
| 2026.02.06 | ₩5,928 | ₩5,981 | ₩5,767 | ₩5,793 | -2.26% | 1.1만 |
|---|
| 2026.02.05 | ₩5,793 | ₩6,102 | ₩5,713 | ₩5,713 | -1.39% | 9.8천 |
|---|
| 2026.02.04 | ₩5,941 | ₩6,182 | ₩5,539 | ₩5,807 | -2.26% | 1.6만 |
|---|
| 2026.02.03 | ₩6,115 | ₩6,115 | ₩5,780 | ₩5,901 | -3.51% | 1.2만 |
|---|
| 2026.02.02 | ₩6,504 | ₩6,504 | ₩6,075 | ₩6,088 | -6.39% | 1.2만 |
|---|
| 2026.01.30 | ₩6,209 | ₩6,504 | ₩6,196 | ₩6,276 | +1.08% | 7.3천 |
|---|
| 2026.01.29 | ₩6,451 | ₩6,491 | ₩6,182 | ₩6,182 | -4.16% | 7.9천 |
|---|
| 2026.01.28 | ₩6,410 | ₩6,504 | ₩6,249 | ₩6,316 | -1.46% | 1.6만 |
|---|
| 2026.01.27 | ₩6,410 | ₩6,421 | ₩6,209 | ₩6,343 | -1.05% | 1만 |
|---|
| 2026.01.26 | ₩6,383 | ₩6,491 | ₩6,142 | ₩6,142 | -3.78% | 1.4만 |
|---|
| 2026.01.23 | ₩6,343 | ₩6,692 | ₩6,343 | ₩6,464 | +1.90% | 8.9천 |
|---|
| 2026.01.22 | ₩6,491 | ₩6,598 | ₩6,330 | ₩6,343 | -2.27% | 6.9천 |
|---|
| 2026.01.21 | ₩6,511 | ₩6,511 | ₩6,330 | ₩6,330 | -2.78% | 4.5천 |
|---|
| 2026.01.20 | ₩6,705 | ₩6,705 | ₩6,316 | ₩6,316 | -5.80% | 2.8만 |
|---|
| 2026.01.16 | ₩6,692 | ₩6,839 | ₩6,692 | ₩6,746 | +0.80% | 6.5천 |
|---|
| 2026.01.15 | ₩6,705 | ₩6,907 | ₩6,692 | ₩6,732 | +0.40% | 5.4천 |
|---|
| 2026.01.14 | ₩6,585 | ₩6,876 | ₩6,585 | ₩6,705 | +1.83% | 3.3만 |
|---|
| 2026.01.13 | ₩6,249 | ₩6,504 | ₩6,156 | ₩6,464 | +3.43% | 1.1만 |
|---|
| 2026.01.12 | ₩6,504 | ₩6,641 | ₩6,249 | ₩6,249 | -3.92% | 1.2만 |
|---|
| 2026.01.09 | ₩6,437 | ₩6,692 | ₩6,437 | ₩6,504 | +1.04% | 1.5만 |
|---|
| 2026.01.08 | ₩6,370 | ₩6,531 | ₩6,316 | ₩6,437 | +1.05% | 1.2만 |
|---|
| 2026.01.07 | ₩6,236 | ₩6,437 | ₩6,115 | ₩6,303 | +1.08% | 1.9만 |
|---|
| 2026.01.06 | ₩6,383 | ₩6,477 | ₩6,115 | ₩6,156 | -3.57% | 2.3만 |
|---|
| 2026.01.05 | ₩6,236 | ₩6,422 | ₩6,101 | ₩6,370 | +2.15% | 8.5천 |
|---|
| 2026.01.02 | ₩5,901 | ₩6,122 | ₩5,901 | ₩6,021 | +2.05% | 1.2만 |
|---|
| 2025.12.31 | ₩5,860 | ₩6,067 | ₩5,830 | ₩5,901 | +0.69% | 4천 |
|---|
| 2025.12.30 | ₩5,901 | ₩6,021 | ₩5,767 | ₩5,767 | -2.27% | 3.2만 |
|---|
| 2025.12.29 | ₩5,498 | ₩5,961 | ₩5,445 | ₩5,901 | +7.32% | 3만 |
|---|
| 2025.12.26 | ₩5,793 | ₩6,150 | ₩5,372 | ₩5,458 | -5.79% | 2.7만 |
|---|
| 2025.12.24 | ₩5,834 | ₩5,834 | ₩5,700 | ₩5,807 | -0.46% | 2.1천 |
|---|
| 2025.12.23 | ₩5,928 | ₩5,928 | ₩5,740 | ₩5,767 | -2.71% | 6.1천 |
|---|
| 2025.12.22 | ₩6,216 | ₩6,216 | ₩5,934 | ₩5,934 | -4.53% | 5.1천 |
|---|
| 2025.12.19 | ₩6,303 | ₩6,357 | ₩5,686 | ₩5,713 | -9.36% | 2.5만 |
|---|
| 2025.12.18 | ₩6,236 | ₩6,357 | ₩6,035 | ₩6,276 | +0.65% | 1.3만 |
|---|
| 2025.12.17 | ₩6,088 | ₩6,420 | ₩5,572 | ₩6,216 | +2.09% | 8.5만 |
|---|
| 2025.12.16 | ₩5,807 | ₩6,169 | ₩5,472 | ₩6,082 | +4.73% | 5.4만 |
|---|
| 2025.12.15 | ₩5,968 | ₩6,184 | ₩5,847 | ₩5,847 | -2.02% | 2.7만 |
|---|
| 2025.12.12 | ₩6,182 | ₩6,370 | ₩5,962 | ₩5,968 | -3.47% | 1.5만 |
|---|
| 2025.12.11 | ₩6,196 | ₩6,290 | ₩6,091 | ₩6,182 | -0.22% | 1.2만 |
|---|
| 2025.12.10 | ₩6,397 | ₩6,410 | ₩6,062 | ₩6,182 | -3.35% | 1.6만 |
|---|
| 2025.12.09 | ₩6,357 | ₩6,585 | ₩6,343 | ₩6,357 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩6,397 | ₩6,536 | ₩6,316 | ₩6,410 | +0.21% | 4.5만 |
|---|
| 2025.12.05 | ₩6,343 | ₩6,598 | ₩6,303 | ₩6,437 | +1.48% | 9만 |
|---|
| 2025.12.04 | ₩6,397 | ₩6,558 | ₩6,303 | ₩6,343 | -0.84% | 4.4만 |
|---|
| 2025.12.03 | ₩6,397 | ₩6,598 | ₩6,283 | ₩6,437 | +0.63% | 1.8만 |
|---|
| 2025.12.02 | ₩6,410 | ₩6,551 | ₩6,303 | ₩6,370 | -0.63% | 2.1만 |
|---|
| 2025.12.01 | ₩6,316 | ₩6,585 | ₩6,303 | ₩6,370 | +0.85% | 1.9만 |
|---|
| 2025.11.28 | ₩6,169 | ₩6,343 | ₩6,169 | ₩6,303 | +2.17% | 9.3천 |
|---|
| 2025.11.26 | ₩6,156 | ₩6,316 | ₩6,055 | ₩6,129 | -0.44% | 8.9천 |
|---|
| 2025.11.25 | ₩6,008 | ₩6,283 | ₩6,008 | ₩6,223 | +3.57% | 1.2만 |
|---|
| 2025.11.24 | ₩6,504 | ₩6,504 | ₩5,700 | ₩6,115 | -5.98% | 8.5만 |
|---|
| 2025.11.21 | ₩6,705 | ₩6,780 | ₩5,968 | ₩6,531 | -2.60% | 14.6만 |
|---|
| 2025.11.20 | ₩6,960 | ₩6,960 | ₩6,571 | ₩6,826 | -1.93% | 2.1만 |
|---|
| 2025.11.19 | ₩6,451 | ₩7,034 | ₩6,451 | ₩6,920 | +7.28% | 8만 |
|---|
| 2025.11.18 | ₩6,437 | ₩6,665 | ₩6,303 | ₩6,544 | +1.67% | 4만 |
|---|
| 2025.11.17 | ₩6,611 | ₩6,960 | ₩6,223 | ₩6,457 | -2.33% | 3.9만 |
|---|
| 2025.11.14 | ₩6,236 | ₩6,611 | ₩6,236 | ₩6,611 | +6.02% | 1.6만 |
|---|
| 2025.11.13 | ₩6,652 | ₩6,652 | ₩6,129 | ₩6,156 | -7.46% | 3.2만 |
|---|
| 2025.11.12 | ₩6,786 | ₩6,853 | ₩6,280 | ₩6,705 | -1.19% | 3.6만 |
|---|
| 2025.11.11 | ₩6,974 | ₩6,987 | ₩6,719 | ₩6,853 | -1.73% | 2.1만 |
|---|
| 2025.11.10 | ₩7,027 | ₩7,242 | ₩6,614 | ₩7,041 | +0.19% | 4.1만 |
|---|
| 2025.11.07 | ₩7,175 | ₩7,631 | ₩6,920 | ₩7,094 | -1.12% | 4.6만 |
|---|
| 2025.11.06 | ₩7,376 | ₩7,624 | ₩6,880 | ₩7,202 | -2.36% | 7.4만 |
|---|
| 2025.11.05 | ₩7,805 | ₩8,167 | ₩7,228 | ₩7,336 | -6.01% | 4.6만 |
|---|
| 2025.11.04 | ₩7,658 | ₩8,301 | ₩7,658 | ₩7,885 | +2.98% | 5.5만 |
|---|
| 2025.11.03 | ₩7,872 | ₩8,248 | ₩7,483 | ₩7,845 | -0.34% | 6.9만 |
|---|
| 2025.10.31 | ₩8,060 | ₩8,341 | ₩7,671 | ₩7,885 | -2.16% | 7.1만 |
|---|
| 2025.10.30 | ₩9,119 | ₩9,133 | ₩7,805 | ₩7,979 | -12.50% | 11.4만 |
|---|
| 2025.10.29 | ₩8,569 | ₩9,522 | ₩8,449 | ₩9,092 | +6.10% | 24.6만 |
|---|
| 2025.10.28 | ₩7,483 | ₩8,757 | ₩7,483 | ₩8,368 | +11.83% | 17.7만 |
|---|
| 2025.10.27 | ₩7,014 | ₩7,751 | ₩6,960 | ₩7,470 | +6.50% | 13.9만 |
|---|
| 2025.10.24 | ₩6,759 | ₩6,853 | ₩6,571 | ₩6,799 | +0.60% | 5.7만 |
|---|
| 2025.10.23 | ₩6,759 | ₩6,900 | ₩6,370 | ₩6,518 | -3.57% | 8.4만 |
|---|
| 2025.10.22 | ₩6,531 | ₩7,188 | ₩6,147 | ₩6,518 | -0.21% | 19.5만 |
|---|
| 2025.10.21 | ₩5,498 | ₩7,966 | ₩5,498 | ₩6,410 | +16.59% | 158.3만 |
|---|
| 2025.10.20 | ₩4,694 | ₩5,468 | ₩4,627 | ₩5,351 | +14.00% | 8.7만 |
|---|
| 2025.10.17 | ₩4,747 | ₩4,895 | ₩4,497 | ₩4,761 | +0.28% | 6.3만 |
|---|
| 2025.10.16 | ₩4,922 | ₩5,071 | ₩4,707 | ₩4,828 | -1.91% | 3.8만 |
|---|
| 2025.10.15 | ₩5,096 | ₩5,163 | ₩4,841 | ₩4,922 | -3.42% | 1.3만 |
|---|
| 2025.10.14 | ₩4,895 | ₩5,278 | ₩4,841 | ₩5,016 | +2.47% | 5.2만 |
|---|
| 2025.10.13 | ₩4,922 | ₩5,309 | ₩4,814 | ₩4,922 | 0.00% | 3.2만 |
|---|
| 2025.10.10 | ₩5,351 | ₩5,372 | ₩4,801 | ₩5,002 | -6.52% | 3만 |
|---|