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 | ₩5,888 | ₩5,968 | ₩5,875 | ₩5,915 | +0.45% | 1만 |
| 2026.10.08 | ₩5,915 | ₩5,928 | ₩5,754 | ₩5,781 | -2.26% | 1.1만 |
| 2026.10.07 | ₩5,915 | ₩6,156 | ₩5,915 | ₩5,928 | +0.23% | 4.8천 |
| 2026.10.06 | ₩5,875 | ₩6,062 | ₩5,875 | ₩6,022 | +2.51% | 2만 |
| 2026.10.05 | ₩5,821 | ₩6,035 | ₩5,754 | ₩5,928 | +1.84% | 1.8만 |
| 2026.10.02 | ₩6,015 | ₩6,015 | ₩5,875 | ₩5,875 | -2.34% | 3.5천 |
| 2026.10.01 | ₩6,142 | ₩6,142 | ₩5,928 | ₩5,928 | -3.49% | 2.2만 |
| 2026.09.30 | ₩5,821 | ₩6,142 | ₩5,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,142 |
| +5.52% |
| 2.1만 |
| 2026.09.29 | ₩5,808 | ₩6,042 | ₩5,781 | ₩5,955 | +2.53% | 4.1만 |
|---|
| 2026.09.28 | ₩5,868 | ₩6,022 | ₩5,647 | ₩5,661 | -3.53% | 2.6만 |
|---|
| 2026.09.25 | ₩5,647 | ₩5,863 | ₩5,647 | ₩5,835 | +3.32% | 1만 |
|---|
| 2026.09.24 | ₩5,808 | ₩5,808 | ₩5,634 | ₩5,634 | -3.00% | 2만 |
|---|
| 2026.09.23 | ₩5,861 | ₩5,861 | ₩5,701 | ₩5,701 | -2.74% | 7.1천 |
|---|
| 2026.09.22 | ₩5,794 | ₩6,049 | ₩5,754 | ₩5,794 | 0.00% | 1.7만 |
|---|
| 2026.09.21 | ₩5,888 | ₩6,129 | ₩5,754 | ₩5,871 | -0.30% | 2.3만 |
|---|
| 2026.09.18 | ₩6,009 | ₩6,009 | ₩5,781 | ₩5,848 | -2.67% | 6.1천 |
|---|
| 2026.09.17 | ₩5,821 | ₩6,069 | ₩5,821 | ₩5,955 | +2.30% | 1.3만 |
|---|
| 2026.09.16 | ₩5,975 | ₩5,975 | ₩5,794 | ₩5,835 | -2.35% | 8.8천 |
|---|
| 2026.09.15 | ₩6,042 | ₩6,042 | ₩5,888 | ₩5,928 | -1.88% | 2.5만 |
|---|
| 2026.09.14 | ₩6,022 | ₩6,089 | ₩5,915 | ₩5,942 | -1.33% | 1.4만 |
|---|
| 2026.09.11 | ₩5,955 | ₩6,196 | ₩5,902 | ₩6,022 | +1.12% | 4.6만 |
|---|
| 2026.09.10 | ₩6,316 | ₩6,490 | ₩5,919 | ₩5,928 | -6.14% | 11.3만 |
|---|
| 2026.09.09 | ₩6,464 | ₩6,678 | ₩6,223 | ₩6,316 | -2.28% | 9.4만 |
|---|
| 2026.09.08 | ₩6,557 | ₩6,557 | ₩6,303 | ₩6,504 | -0.82% | 2.1만 |
|---|
| 2026.09.04 | ₩6,343 | ₩6,537 | ₩6,290 | ₩6,403 | +0.95% | 1.5만 |
|---|
| 2026.09.03 | ₩6,350 | ₩6,490 | ₩6,350 | ₩6,490 | +2.21% | 2.1천 |
|---|
| 2026.09.02 | ₩6,330 | ₩6,611 | ₩6,223 | ₩6,370 | +0.63% | 4.6만 |
|---|
| 2026.09.01 | ₩6,437 | ₩6,624 | ₩6,035 | ₩6,330 | -1.66% | 6.2만 |
|---|
| 2026.08.31 | ₩6,223 | ₩6,638 | ₩6,216 | ₩6,450 | +3.66% | 5.9만 |
|---|
| 2026.08.28 | ₩6,049 | ₩6,196 | ₩5,982 | ₩6,196 | +2.43% | 2.6만 |
|---|
| 2026.08.27 | ₩6,156 | ₩6,290 | ₩5,928 | ₩6,116 | -0.65% | 14.1만 |
|---|
| 2026.08.26 | ₩5,928 | ₩6,075 | ₩5,928 | ₩5,995 | +1.13% | 3.1만 |
|---|
| 2026.08.25 | ₩6,035 | ₩6,035 | ₩5,988 | ₩6,022 | -0.22% | 9.8천 |
|---|
| 2026.08.24 | ₩5,982 | ₩6,062 | ₩5,968 | ₩5,982 | 0.00% | 9천 |
|---|
| 2026.08.21 | ₩5,861 | ₩6,035 | ₩5,861 | ₩5,995 | +2.28% | 1.5만 |
|---|
| 2026.08.20 | ₩5,821 | ₩5,948 | ₩5,821 | ₩5,848 | +0.46% | 7.6천 |
|---|
| 2026.08.19 | ₩5,940 | ₩5,954 | ₩5,888 | ₩5,942 | +0.02% | 8.7천 |
|---|
| 2026.08.18 | ₩5,821 | ₩5,928 | ₩5,714 | ₩5,922 | +1.72% | 8.4천 |
|---|
| 2026.08.17 | ₩6,049 | ₩6,224 | ₩5,687 | ₩5,928 | -1.99% | 3.1만 |
|---|
| 2026.08.14 | ₩5,875 | ₩6,290 | ₩5,875 | ₩6,022 | +2.51% | 5.1만 |
|---|
| 2026.08.13 | ₩5,728 | ₩5,855 | ₩5,728 | ₩5,815 | +1.52% | 4천 |
|---|
| 2026.08.12 | ₩5,928 | ₩5,928 | ₩5,487 | ₩5,728 | -3.39% | 3.7만 |
|---|
| 2026.08.11 | ₩5,902 | ₩6,116 | ₩5,768 | ₩6,022 | +2.04% | 5.6만 |
|---|
| 2026.08.10 | ₩5,915 | ₩6,142 | ₩5,835 | ₩6,022 | +1.81% | 8.2만 |
|---|
| 2026.08.07 | ₩5,982 | ₩6,223 | ₩5,754 | ₩5,902 | -1.34% | 1.4만 |
|---|
| 2026.08.06 | ₩5,741 | ₩5,888 | ₩5,741 | ₩5,872 | +2.28% | 8.2천 |
|---|
| 2026.08.05 | ₩5,888 | ₩5,888 | ₩5,647 | ₩5,761 | -2.16% | 2.5천 |
|---|
| 2026.08.04 | ₩5,754 | ₩5,754 | ₩5,637 | ₩5,726 | -0.49% | 4.4천 |
|---|
| 2026.08.03 | ₩5,701 | ₩5,955 | ₩5,647 | ₩5,754 | +0.94% | 2.9만 |
|---|
| 2026.07.31 | ₩5,673 | ₩5,694 | ₩5,647 | ₩5,647 | -0.45% | 3.4천 |
|---|
| 2026.07.30 | ₩5,527 | ₩6,156 | ₩5,527 | ₩5,647 | +2.18% | 1.6만 |
|---|
| 2026.07.29 | ₩5,525 | ₩5,594 | ₩5,447 | ₩5,594 | +1.24% | 7.9천 |
|---|
| 2026.07.28 | ₩5,554 | ₩5,594 | ₩5,539 | ₩5,554 | 0.00% | 3.7천 |
|---|
| 2026.07.27 | ₩5,647 | ₩5,674 | ₩5,567 | ₩5,600 | -0.83% | 1.2만 |
|---|
| 2026.07.24 | ₩5,661 | ₩5,794 | ₩5,661 | ₩5,661 | 0.00% | 2.9만 |
|---|
| 2026.07.23 | ₩5,848 | ₩5,848 | ₩5,647 | ₩5,774 | -1.26% | 4.1천 |
|---|
| 2026.07.22 | ₩5,714 | ₩5,754 | ₩5,554 | ₩5,741 | +0.47% | 1.2만 |
|---|
| 2026.07.21 | ₩5,794 | ₩5,808 | ₩5,620 | ₩5,620 | -3.00% | 1.2만 |
|---|
| 2026.07.20 | ₩5,835 | ₩6,022 | ₩5,674 | ₩5,768 | -1.15% | 1.5만 |
|---|
| 2026.07.17 | ₩5,781 | ₩5,922 | ₩5,754 | ₩5,835 | +0.93% | 1.6만 |
|---|
| 2026.07.16 | ₩6,209 | ₩6,209 | ₩5,919 | ₩5,942 | -4.31% | 2.4만 |
|---|
| 2026.07.15 | ₩6,153 | ₩6,330 | ₩6,022 | ₩6,216 | +1.02% | 2만 |
|---|
| 2026.07.14 | ₩6,022 | ₩6,022 | ₩5,962 | ₩6,022 | 0.00% | 6.5천 |
|---|
| 2026.07.13 | ₩5,875 | ₩6,062 | ₩5,768 | ₩5,982 | +1.82% | 1.4만 |
|---|
| 2026.07.10 | ₩5,821 | ₩5,955 | ₩5,781 | ₩5,955 | +2.30% | 1만 |
|---|
| 2026.07.09 | ₩5,554 | ₩6,089 | ₩5,554 | ₩5,741 | +3.37% | 4.3만 |
|---|
| 2026.07.08 | ₩5,406 | ₩5,567 | ₩5,380 | ₩5,567 | +2.97% | 1.8만 |
|---|
| 2026.07.07 | ₩5,404 | ₩5,460 | ₩5,286 | ₩5,426 | +0.42% | 1.3만 |
|---|
| 2026.07.06 | ₩5,206 | ₩5,406 | ₩5,206 | ₩5,286 | +1.54% | 2.6만 |
|---|
| 2026.07.02 | ₩5,299 | ₩5,420 | ₩5,192 | ₩5,192 | -2.02% | 2.5만 |
|---|
| 2026.07.01 | ₩5,192 | ₩5,273 | ₩5,125 | ₩5,219 | +0.52% | 8.2천 |
|---|
| 2026.06.30 | ₩5,365 | ₩5,365 | ₩5,152 | ₩5,165 | -3.72% | 1.6만 |
|---|
| 2026.06.29 | ₩5,366 | ₩5,366 | ₩5,099 | ₩5,286 | -1.50% | 2.5만 |
|---|
| 2026.06.26 | ₩5,527 | ₩5,527 | ₩5,018 | ₩5,286 | -4.36% | 8만 |
|---|
| 2026.06.25 | ₩5,380 | ₩5,513 | ₩5,246 | ₩5,433 | +1.00% | 6.5만 |
|---|
| 2026.06.24 | ₩5,567 | ₩5,567 | ₩5,192 | ₩5,286 | -5.05% | 3.3만 |
|---|
| 2026.06.23 | ₩5,339 | ₩5,580 | ₩5,339 | ₩5,554 | +4.01% | 4만 |
|---|
| 2026.06.22 | ₩5,433 | ₩5,447 | ₩5,186 | ₩5,406 | -0.49% | 5.2만 |
|---|
| 2026.06.18 | ₩5,500 | ₩5,554 | ₩5,420 | ₩5,433 | -1.22% | 5.8만 |
|---|
| 2026.06.17 | ₩5,487 | ₩5,554 | ₩5,436 | ₩5,500 | +0.24% | 1.3만 |
|---|
| 2026.06.16 | ₩5,687 | ₩5,687 | ₩5,500 | ₩5,533 | -2.71% | 6.7천 |
|---|
| 2026.06.15 | ₩6,009 | ₩6,009 | ₩5,554 | ₩5,594 | -6.90% | 1.9만 |
|---|
| 2026.06.12 | ₩6,009 | ₩6,021 | ₩6,009 | ₩6,021 | +0.20% | 1천 |
|---|
| 2026.06.11 | ₩5,821 | ₩6,022 | ₩5,821 | ₩5,995 | +2.99% | 2만 |
|---|
| 2026.06.10 | ₩5,835 | ₩6,219 | ₩5,784 | ₩6,022 | +3.21% | 2만 |
|---|
| 2026.06.09 | ₩6,120 | ₩6,216 | ₩5,781 | ₩5,888 | -3.78% | 1.4만 |
|---|
| 2026.06.08 | ₩6,336 | ₩6,336 | ₩6,049 | ₩6,196 | -2.22% | 6.5천 |
|---|
| 2026.06.05 | ₩6,249 | ₩6,249 | ₩6,022 | ₩6,035 | -3.43% | 1.3만 |
|---|
| 2026.06.04 | ₩6,236 | ₩6,314 | ₩6,196 | ₩6,223 | -0.21% | 8.1천 |
|---|
| 2026.06.03 | ₩6,825 | ₩6,825 | ₩6,035 | ₩6,263 | -8.24% | 2.4만 |
|---|
| 2026.06.02 | ₩6,423 | ₩6,490 | ₩6,089 | ₩6,410 | -0.21% | 1.6만 |
|---|
| 2026.06.01 | ₩6,303 | ₩6,678 | ₩6,303 | ₩6,343 | +0.64% | 1.9만 |
|---|
| 2026.05.29 | ₩6,303 | ₩6,397 | ₩6,290 | ₩6,290 | -0.21% | 1.4만 |
|---|
| 2026.05.28 | ₩6,316 | ₩6,356 | ₩6,316 | ₩6,316 | 0.00% | 2.3천 |
|---|
| 2026.05.27 | ₩6,370 | ₩6,504 | ₩6,276 | ₩6,330 | -0.63% | 2.2만 |
|---|
| 2026.05.26 | ₩6,363 | ₩6,363 | ₩6,290 | ₩6,303 | -0.95% | 1.2만 |
|---|
| 2026.05.22 | ₩6,290 | ₩6,316 | ₩6,276 | ₩6,290 | 0.00% | 2.1만 |
|---|
| 2026.05.21 | ₩6,290 | ₩6,356 | ₩6,290 | ₩6,290 | 0.00% | 8.4천 |
|---|
| 2026.05.20 | ₩6,290 | ₩6,312 | ₩6,290 | ₩6,290 | 0.00% | 1.9천 |
|---|
| 2026.05.19 | ₩6,343 | ₩6,343 | ₩6,290 | ₩6,290 | -0.84% | 7.4천 |
|---|
| 2026.05.18 | ₩6,129 | ₩6,423 | ₩6,124 | ₩6,290 | +2.62% | 1.2만 |
|---|
| 2026.05.15 | ₩6,022 | ₩6,263 | ₩6,022 | ₩6,116 | +1.56% | 6.8천 |
|---|
| 2026.05.14 | ₩6,049 | ₩6,075 | ₩5,942 | ₩5,942 | -1.77% | 1.2만 |
|---|
| 2026.05.13 | ₩6,022 | ₩6,062 | ₩5,968 | ₩6,062 | +0.67% | 1.6만 |
|---|
| 2026.05.12 | ₩6,062 | ₩6,062 | ₩5,955 | ₩5,955 | -1.77% | 1.1만 |
|---|
| 2026.05.11 | ₩6,290 | ₩6,290 | ₩6,102 | ₩6,122 | -2.66% | 9.3천 |
|---|
| 2026.05.08 | ₩6,223 | ₩6,323 | ₩6,169 | ₩6,290 | +1.08% | 4.3천 |
|---|
| 2026.05.07 | ₩6,049 | ₩6,410 | ₩6,049 | ₩6,156 | +1.77% | 2.2만 |
|---|
| 2026.05.06 | ₩6,276 | ₩6,356 | ₩6,102 | ₩6,183 | -1.49% | 3.8천 |
|---|
| 2026.05.05 | ₩6,129 | ₩6,241 | ₩6,102 | ₩6,156 | +0.44% | 1.5만 |
|---|
| 2026.05.04 | ₩6,236 | ₩6,410 | ₩6,156 | ₩6,249 | +0.21% | 1.3만 |
|---|
| 2026.05.01 | ₩6,356 | ₩6,423 | ₩6,236 | ₩6,236 | -1.89% | 2.2천 |
|---|
| 2026.04.30 | ₩6,236 | ₩6,249 | ₩6,236 | ₩6,249 | +0.21% | 3.2천 |
|---|
| 2026.04.29 | ₩6,223 | ₩6,423 | ₩6,223 | ₩6,423 | +3.23% | 2.5천 |
|---|
| 2026.04.28 | ₩6,571 | ₩6,571 | ₩6,437 | ₩6,490 | -1.22% | 2.9천 |
|---|
| 2026.04.27 | ₩6,263 | ₩6,718 | ₩6,263 | ₩6,691 | +6.84% | 2.2만 |
|---|
| 2026.04.24 | ₩6,263 | ₩6,383 | ₩6,075 | ₩6,343 | +1.28% | 2.6천 |
|---|
| 2026.04.23 | ₩6,303 | ₩6,356 | ₩6,169 | ₩6,263 | -0.64% | 7.8천 |
|---|
| 2026.04.22 | ₩5,968 | ₩6,343 | ₩5,955 | ₩6,330 | +6.05% | 2.4만 |
|---|
| 2026.04.21 | ₩6,022 | ₩6,116 | ₩5,982 | ₩6,009 | -0.22% | 4.1천 |
|---|
| 2026.04.20 | ₩6,082 | ₩6,082 | ₩6,022 | ₩6,022 | -0.99% | 1.7천 |
|---|
| 2026.04.17 | ₩5,982 | ₩6,356 | ₩5,955 | ₩6,089 | +1.79% | 1.2만 |
|---|
| 2026.04.16 | ₩6,009 | ₩6,022 | ₩5,995 | ₩5,995 | -0.22% | 2.2천 |
|---|
| 2026.04.15 | ₩6,089 | ₩6,089 | ₩5,956 | ₩5,956 | -2.18% | 3.1천 |
|---|
| 2026.04.14 | ₩6,156 | ₩6,330 | ₩6,129 | ₩6,129 | -0.43% | 1.7만 |
|---|
| 2026.04.13 | ₩6,029 | ₩6,343 | ₩6,022 | ₩6,169 | +2.33% | 1.2만 |
|---|
| 2026.04.10 | ₩5,968 | ₩6,129 | ₩5,955 | ₩6,062 | +1.57% | 1.2만 |
|---|
| 2026.04.09 | ₩6,062 | ₩6,142 | ₩6,022 | ₩6,035 | -0.44% | 2.9천 |
|---|
| 2026.04.08 | ₩5,942 | ₩6,136 | ₩5,875 | ₩6,136 | +3.27% | 2.3만 |
|---|
| 2026.04.07 | ₩5,895 | ₩5,982 | ₩5,875 | ₩5,944 | +0.84% | 5.7천 |
|---|
| 2026.04.06 | ₩5,888 | ₩5,982 | ₩5,888 | ₩5,982 | +1.59% | 2.5천 |
|---|
| 2026.04.02 | ₩5,915 | ₩5,968 | ₩5,877 | ₩5,968 | +0.90% | 1.1만 |
|---|
| 2026.04.01 | ₩5,594 | ₩6,009 | ₩5,594 | ₩5,915 | +5.74% | 2.1만 |
|---|
| 2026.03.31 | ₩5,736 | ₩5,995 | ₩5,698 | ₩5,698 | -0.65% | 1.5만 |
|---|
| 2026.03.30 | ₩6,035 | ₩6,075 | ₩5,794 | ₩5,821 | -3.55% | 7.3천 |
|---|
| 2026.03.27 | ₩6,009 | ₩6,356 | ₩5,916 | ₩6,089 | +1.34% | 2.8만 |
|---|
| 2026.03.26 | ₩5,888 | ₩6,022 | ₩5,888 | ₩6,022 | +2.27% | 2.2만 |
|---|
| 2026.03.25 | ₩6,062 | ₩6,323 | ₩5,754 | ₩5,781 | -4.64% | 2.3만 |
|---|
| 2026.03.24 | ₩6,196 | ₩6,437 | ₩6,022 | ₩6,022 | -2.81% | 2.5만 |
|---|
| 2026.03.23 | ₩6,892 | ₩6,892 | ₩6,022 | ₩6,223 | -9.71% | 5.2만 |
|---|
| 2026.03.20 | ₩6,437 | ₩7,360 | ₩6,437 | ₩6,999 | +8.73% | 4만 |
|---|
| 2026.03.19 | ₩6,126 | ₩6,530 | ₩6,102 | ₩6,316 | +3.10% | 1.3만 |
|---|
| 2026.03.18 | ₩6,022 | ₩6,249 | ₩5,942 | ₩6,102 | +1.33% | 2.6만 |
|---|
| 2026.03.17 | ₩5,928 | ₩6,035 | ₩5,928 | ₩6,009 | +1.35% | 1.4만 |
|---|
| 2026.03.16 | ₩5,903 | ₩5,995 | ₩5,903 | ₩5,928 | +0.43% | 4.3천 |
|---|
| 2026.03.13 | ₩6,022 | ₩6,022 | ₩5,888 | ₩5,915 | -1.78% | 4.6천 |
|---|
| 2026.03.12 | ₩6,022 | ₩6,156 | ₩5,835 | ₩6,022 | 0.00% | 2.5만 |
|---|
| 2026.03.11 | ₩6,009 | ₩6,009 | ₩5,888 | ₩5,995 | -0.22% | 8.4천 |
|---|
| 2026.03.10 | ₩5,714 | ₩6,022 | ₩5,714 | ₩5,768 | +0.94% | 9.6천 |
|---|
| 2026.03.09 | ₩6,022 | ₩6,022 | ₩5,646 | ₩5,687 | -5.56% | 1.7만 |
|---|
| 2026.03.06 | ₩6,035 | ₩6,227 | ₩5,982 | ₩6,156 | +2.00% | 3.7천 |
|---|
| 2026.03.05 | ₩6,062 | ₩6,410 | ₩6,022 | ₩6,035 | -0.44% | 2.6만 |
|---|
| 2026.03.04 | ₩6,290 | ₩6,423 | ₩6,062 | ₩6,062 | -3.62% | 9.3천 |
|---|
| 2026.03.03 | ₩6,437 | ₩6,441 | ₩6,129 | ₩6,303 | -2.08% | 1.9만 |
|---|
| 2026.03.02 | ₩6,183 | ₩6,678 | ₩6,183 | ₩6,571 | +6.28% | 1.8만 |
|---|
| 2026.02.27 | ₩6,189 | ₩6,330 | ₩6,049 | ₩6,049 | -2.27% | 9.9천 |
|---|
| 2026.02.26 | ₩6,049 | ₩6,209 | ₩6,022 | ₩6,049 | 0.00% | 3.9천 |
|---|
| 2026.02.25 | ₩6,116 | ₩6,183 | ₩6,049 | ₩6,062 | -0.88% | 3.1천 |
|---|
| 2026.02.24 | ₩6,089 | ₩6,249 | ₩6,035 | ₩6,062 | -0.44% | 4.2천 |
|---|
| 2026.02.23 | ₩6,049 | ₩6,490 | ₩6,022 | ₩6,035 | -0.22% | 1.7만 |
|---|
| 2026.02.20 | ₩5,947 | ₩6,113 | ₩5,915 | ₩6,022 | +1.26% | 3.8천 |
|---|
| 2026.02.19 | ₩5,942 | ₩6,156 | ₩5,942 | ₩5,995 | +0.90% | 6.9천 |
|---|
| 2026.02.18 | ₩5,982 | ₩6,196 | ₩5,955 | ₩6,035 | +0.89% | 7.1천 |
|---|
| 2026.02.17 | ₩5,915 | ₩6,129 | ₩5,902 | ₩6,035 | +2.04% | 2.4만 |
|---|
| 2026.02.13 | ₩5,915 | ₩6,169 | ₩5,915 | ₩5,968 | +0.90% | 1.9천 |
|---|
| 2026.02.12 | ₩5,928 | ₩5,995 | ₩5,915 | ₩5,915 | -0.23% | 3.9천 |
|---|
| 2026.02.11 | ₩6,022 | ₩6,477 | ₩5,902 | ₩5,968 | -0.89% | 8.4천 |
|---|
| 2026.02.10 | ₩6,327 | ₩6,335 | ₩5,942 | ₩5,942 | -6.09% | 4.5만 |
|---|
| 2026.02.09 | ₩5,821 | ₩6,069 | ₩5,821 | ₩5,915 | +1.61% | 1.7만 |
|---|
| 2026.02.06 | ₩5,915 | ₩5,968 | ₩5,754 | ₩5,781 | -2.26% | 1.1만 |
|---|
| 2026.02.05 | ₩5,781 | ₩6,089 | ₩5,701 | ₩5,701 | -1.39% | 9.8천 |
|---|
| 2026.02.04 | ₩5,928 | ₩6,169 | ₩5,527 | ₩5,794 | -2.26% | 1.6만 |
|---|
| 2026.02.03 | ₩6,102 | ₩6,102 | ₩5,768 | ₩5,888 | -3.51% | 1.2만 |
|---|
| 2026.02.02 | ₩6,490 | ₩6,490 | ₩6,062 | ₩6,075 | -6.39% | 1.2만 |
|---|
| 2026.01.30 | ₩6,196 | ₩6,490 | ₩6,183 | ₩6,263 | +1.08% | 7.3천 |
|---|
| 2026.01.29 | ₩6,437 | ₩6,477 | ₩6,169 | ₩6,169 | -4.16% | 7.9천 |
|---|
| 2026.01.28 | ₩6,397 | ₩6,490 | ₩6,236 | ₩6,303 | -1.46% | 1.6만 |
|---|
| 2026.01.27 | ₩6,397 | ₩6,407 | ₩6,196 | ₩6,330 | -1.05% | 1만 |
|---|
| 2026.01.26 | ₩6,370 | ₩6,477 | ₩6,129 | ₩6,129 | -3.78% | 1.4만 |
|---|
| 2026.01.23 | ₩6,330 | ₩6,678 | ₩6,330 | ₩6,450 | +1.90% | 8.9천 |
|---|
| 2026.01.22 | ₩6,477 | ₩6,584 | ₩6,316 | ₩6,330 | -2.27% | 6.9천 |
|---|
| 2026.01.21 | ₩6,497 | ₩6,497 | ₩6,316 | ₩6,316 | -2.78% | 4.5천 |
|---|
| 2026.01.20 | ₩6,691 | ₩6,691 | ₩6,303 | ₩6,303 | -5.80% | 2.8만 |
|---|
| 2026.01.16 | ₩6,678 | ₩6,825 | ₩6,678 | ₩6,731 | +0.80% | 6.5천 |
|---|
| 2026.01.15 | ₩6,691 | ₩6,892 | ₩6,678 | ₩6,718 | +0.40% | 5.4천 |
|---|
| 2026.01.14 | ₩6,571 | ₩6,861 | ₩6,571 | ₩6,691 | +1.83% | 3.3만 |
|---|
| 2026.01.13 | ₩6,236 | ₩6,490 | ₩6,142 | ₩6,450 | +3.43% | 1.1만 |
|---|
| 2026.01.12 | ₩6,490 | ₩6,627 | ₩6,236 | ₩6,236 | -3.92% | 1.2만 |
|---|
| 2026.01.09 | ₩6,423 | ₩6,678 | ₩6,423 | ₩6,490 | +1.04% | 1.5만 |
|---|
| 2026.01.08 | ₩6,356 | ₩6,517 | ₩6,303 | ₩6,423 | +1.05% | 1.2만 |
|---|
| 2026.01.07 | ₩6,223 | ₩6,423 | ₩6,102 | ₩6,290 | +1.08% | 1.9만 |
|---|
| 2026.01.06 | ₩6,370 | ₩6,464 | ₩6,102 | ₩6,142 | -3.57% | 2.3만 |
|---|
| 2026.01.05 | ₩6,223 | ₩6,409 | ₩6,088 | ₩6,356 | +2.15% | 8.5천 |
|---|
| 2026.01.02 | ₩5,888 | ₩6,109 | ₩5,888 | ₩6,009 | +2.05% | 1.2만 |
|---|
| 2025.12.31 | ₩5,848 | ₩6,054 | ₩5,817 | ₩5,888 | +0.69% | 4천 |
|---|
| 2025.12.30 | ₩5,888 | ₩6,009 | ₩5,754 | ₩5,754 | -2.27% | 3.2만 |
|---|
| 2025.12.29 | ₩5,487 | ₩5,948 | ₩5,433 | ₩5,888 | +7.32% | 3만 |
|---|
| 2025.12.26 | ₩5,781 | ₩6,137 | ₩5,361 | ₩5,447 | -5.79% | 2.7만 |
|---|
| 2025.12.24 | ₩5,821 | ₩5,821 | ₩5,687 | ₩5,794 | -0.46% | 2.1천 |
|---|
| 2025.12.23 | ₩5,915 | ₩5,915 | ₩5,728 | ₩5,754 | -2.71% | 6.1천 |
|---|
| 2025.12.22 | ₩6,203 | ₩6,203 | ₩5,922 | ₩5,922 | -4.53% | 5.1천 |
|---|
| 2025.12.19 | ₩6,290 | ₩6,343 | ₩5,674 | ₩5,701 | -9.36% | 2.5만 |
|---|
| 2025.12.18 | ₩6,223 | ₩6,343 | ₩6,022 | ₩6,263 | +0.65% | 1.3만 |
|---|
| 2025.12.17 | ₩6,075 | ₩6,406 | ₩5,560 | ₩6,203 | +2.09% | 8.5만 |
|---|
| 2025.12.16 | ₩5,794 | ₩6,156 | ₩5,460 | ₩6,069 | +4.73% | 5.4만 |
|---|
| 2025.12.15 | ₩5,955 | ₩6,170 | ₩5,835 | ₩5,835 | -2.02% | 2.7만 |
|---|
| 2025.12.12 | ₩6,169 | ₩6,356 | ₩5,950 | ₩5,955 | -3.47% | 1.5만 |
|---|
| 2025.12.11 | ₩6,183 | ₩6,276 | ₩6,078 | ₩6,169 | -0.22% | 1.2만 |
|---|
| 2025.12.10 | ₩6,383 | ₩6,397 | ₩6,049 | ₩6,169 | -3.35% | 1.6만 |
|---|
| 2025.12.09 | ₩6,343 | ₩6,571 | ₩6,330 | ₩6,343 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩6,383 | ₩6,522 | ₩6,303 | ₩6,397 | +0.21% | 4.5만 |
|---|
| 2025.12.05 | ₩6,330 | ₩6,584 | ₩6,290 | ₩6,423 | +1.48% | 9만 |
|---|
| 2025.12.04 | ₩6,383 | ₩6,544 | ₩6,290 | ₩6,330 | -0.84% | 4.4만 |
|---|
| 2025.12.03 | ₩6,383 | ₩6,584 | ₩6,270 | ₩6,423 | +0.63% | 1.8만 |
|---|
| 2025.12.02 | ₩6,397 | ₩6,537 | ₩6,290 | ₩6,356 | -0.63% | 2.1만 |
|---|
| 2025.12.01 | ₩6,303 | ₩6,571 | ₩6,290 | ₩6,356 | +0.85% | 1.9만 |
|---|
| 2025.11.28 | ₩6,156 | ₩6,330 | ₩6,156 | ₩6,290 | +2.17% | 9.3천 |
|---|
| 2025.11.26 | ₩6,142 | ₩6,303 | ₩6,042 | ₩6,116 | -0.44% | 8.9천 |
|---|
| 2025.11.25 | ₩5,995 | ₩6,270 | ₩5,995 | ₩6,209 | +3.57% | 1.2만 |
|---|
| 2025.11.24 | ₩6,490 | ₩6,490 | ₩5,687 | ₩6,102 | -5.98% | 8.5만 |
|---|
| 2025.11.21 | ₩6,691 | ₩6,766 | ₩5,955 | ₩6,517 | -2.60% | 14.6만 |
|---|
| 2025.11.20 | ₩6,945 | ₩6,945 | ₩6,557 | ₩6,811 | -1.93% | 2.1만 |
|---|
| 2025.11.19 | ₩6,437 | ₩7,019 | ₩6,437 | ₩6,905 | +7.28% | 8만 |
|---|
| 2025.11.18 | ₩6,423 | ₩6,651 | ₩6,290 | ₩6,530 | +1.67% | 4만 |
|---|
| 2025.11.17 | ₩6,597 | ₩6,945 | ₩6,209 | ₩6,443 | -2.33% | 3.9만 |
|---|
| 2025.11.14 | ₩6,223 | ₩6,597 | ₩6,223 | ₩6,597 | +6.02% | 1.6만 |
|---|
| 2025.11.13 | ₩6,638 | ₩6,638 | ₩6,116 | ₩6,142 | -7.46% | 3.2만 |
|---|
| 2025.11.12 | ₩6,771 | ₩6,838 | ₩6,267 | ₩6,691 | -1.19% | 3.6만 |
|---|
| 2025.11.11 | ₩6,959 | ₩6,972 | ₩6,704 | ₩6,838 | -1.73% | 2.1만 |
|---|
| 2025.11.10 | ₩7,012 | ₩7,226 | ₩6,600 | ₩7,026 | +0.19% | 4.1만 |
|---|
| 2025.11.07 | ₩7,159 | ₩7,614 | ₩6,905 | ₩7,079 | -1.12% | 4.6만 |
|---|
| 2025.11.06 | ₩7,360 | ₩7,608 | ₩6,865 | ₩7,186 | -2.36% | 7.4만 |
|---|
| 2025.11.05 | ₩7,788 | ₩8,150 | ₩7,213 | ₩7,320 | -6.01% | 4.6만 |
|---|
| 2025.11.04 | ₩7,641 | ₩8,284 | ₩7,641 | ₩7,869 | +2.98% | 5.5만 |
|---|
| 2025.11.03 | ₩7,855 | ₩8,230 | ₩7,467 | ₩7,829 | -0.34% | 6.9만 |
|---|
| 2025.10.31 | ₩8,043 | ₩8,324 | ₩7,655 | ₩7,869 | -2.16% | 7.1만 |
|---|
| 2025.10.30 | ₩9,100 | ₩9,113 | ₩7,788 | ₩7,962 | -12.50% | 11.4만 |
|---|
| 2025.10.29 | ₩8,551 | ₩9,501 | ₩8,431 | ₩9,073 | +6.10% | 24.6만 |
|---|
| 2025.10.28 | ₩7,467 | ₩8,739 | ₩7,467 | ₩8,350 | +11.83% | 17.7만 |
|---|
| 2025.10.27 | ₩6,999 | ₩7,735 | ₩6,945 | ₩7,454 | +6.50% | 13.9만 |
|---|
| 2025.10.24 | ₩6,745 | ₩6,838 | ₩6,557 | ₩6,785 | +0.60% | 5.7만 |
|---|
| 2025.10.23 | ₩6,745 | ₩6,885 | ₩6,356 | ₩6,504 | -3.57% | 8.4만 |
|---|
| 2025.10.22 | ₩6,517 | ₩7,173 | ₩6,134 | ₩6,504 | -0.21% | 19.5만 |
|---|
| 2025.10.21 | ₩5,487 | ₩7,949 | ₩5,487 | ₩6,397 | +16.59% | 158.3만 |
|---|
| 2025.10.20 | ₩4,684 | ₩5,456 | ₩4,617 | ₩5,339 | +14.00% | 8.7만 |
|---|
| 2025.10.17 | ₩4,737 | ₩4,884 | ₩4,487 | ₩4,751 | +0.28% | 6.3만 |
|---|
| 2025.10.16 | ₩4,911 | ₩5,060 | ₩4,697 | ₩4,818 | -1.91% | 3.8만 |
|---|
| 2025.10.15 | ₩5,085 | ₩5,152 | ₩4,831 | ₩4,911 | -3.42% | 1.3만 |
|---|
| 2025.10.14 | ₩4,884 | ₩5,267 | ₩4,831 | ₩5,005 | +2.47% | 5.2만 |
|---|
| 2025.10.13 | ₩4,911 | ₩5,298 | ₩4,804 | ₩4,911 | 0.00% | 3.2만 |
|---|
| 2025.10.10 | ₩5,339 | ₩5,361 | ₩4,791 | ₩4,992 | -6.52% | 3만 |
|---|