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 | ₩5,890 | ₩5,971 | ₩5,877 | ₩5,917 | +0.45% | 1만 |
| 2026.10.08 | ₩5,917 | ₩5,930 | ₩5,756 | ₩5,783 | -2.26% | 1.1만 |
| 2026.10.07 | ₩5,917 | ₩6,158 | ₩5,917 | ₩5,930 | +0.23% | 4.8천 |
| 2026.10.06 | ₩5,877 | ₩6,064 | ₩5,877 | ₩6,024 | +2.51% | 2만 |
| 2026.10.05 | ₩5,823 | ₩6,037 | ₩5,756 | ₩5,930 | +1.84% | 1.8만 |
| 2026.10.02 | ₩6,017 | ₩6,017 | ₩5,877 | ₩5,877 | -2.34% | 3.5천 |
| 2026.10.01 | ₩6,145 | ₩6,145 | ₩5,930 | ₩5,930 | -3.49% | 2.2만 |
| 2026.09.30 | ₩5,823 | ₩6,145 | ₩5,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,145 |
| +5.52% |
| 2.1만 |
| 2026.09.29 | ₩5,810 | ₩6,044 | ₩5,783 | ₩5,957 | +2.53% | 4.1만 |
|---|
| 2026.09.28 | ₩5,870 | ₩6,024 | ₩5,649 | ₩5,663 | -3.53% | 2.6만 |
|---|
| 2026.09.25 | ₩5,649 | ₩5,865 | ₩5,649 | ₩5,837 | +3.32% | 1만 |
|---|
| 2026.09.24 | ₩5,810 | ₩5,810 | ₩5,636 | ₩5,636 | -3.00% | 2만 |
|---|
| 2026.09.23 | ₩5,863 | ₩5,863 | ₩5,703 | ₩5,703 | -2.74% | 7.1천 |
|---|
| 2026.09.22 | ₩5,796 | ₩6,051 | ₩5,756 | ₩5,796 | 0.00% | 1.7만 |
|---|
| 2026.09.21 | ₩5,890 | ₩6,131 | ₩5,756 | ₩5,873 | -0.30% | 2.3만 |
|---|
| 2026.09.18 | ₩6,011 | ₩6,011 | ₩5,783 | ₩5,850 | -2.67% | 6.1천 |
|---|
| 2026.09.17 | ₩5,823 | ₩6,071 | ₩5,823 | ₩5,957 | +2.30% | 1.3만 |
|---|
| 2026.09.16 | ₩5,977 | ₩5,977 | ₩5,796 | ₩5,837 | -2.35% | 8.8천 |
|---|
| 2026.09.15 | ₩6,044 | ₩6,044 | ₩5,890 | ₩5,930 | -1.88% | 2.5만 |
|---|
| 2026.09.14 | ₩6,024 | ₩6,091 | ₩5,917 | ₩5,944 | -1.33% | 1.4만 |
|---|
| 2026.09.11 | ₩5,957 | ₩6,198 | ₩5,904 | ₩6,024 | +1.12% | 4.6만 |
|---|
| 2026.09.10 | ₩6,319 | ₩6,493 | ₩5,921 | ₩5,930 | -6.14% | 11.3만 |
|---|
| 2026.09.09 | ₩6,466 | ₩6,680 | ₩6,225 | ₩6,319 | -2.28% | 9.4만 |
|---|
| 2026.09.08 | ₩6,560 | ₩6,560 | ₩6,305 | ₩6,506 | -0.82% | 2.1만 |
|---|
| 2026.09.04 | ₩6,345 | ₩6,539 | ₩6,292 | ₩6,406 | +0.95% | 1.5만 |
|---|
| 2026.09.03 | ₩6,352 | ₩6,493 | ₩6,352 | ₩6,493 | +2.21% | 2.1천 |
|---|
| 2026.09.02 | ₩6,332 | ₩6,613 | ₩6,225 | ₩6,372 | +0.63% | 4.6만 |
|---|
| 2026.09.01 | ₩6,439 | ₩6,626 | ₩6,037 | ₩6,332 | -1.66% | 6.2만 |
|---|
| 2026.08.31 | ₩6,225 | ₩6,640 | ₩6,218 | ₩6,452 | +3.66% | 5.9만 |
|---|
| 2026.08.28 | ₩6,051 | ₩6,198 | ₩5,984 | ₩6,198 | +2.43% | 2.6만 |
|---|
| 2026.08.27 | ₩6,158 | ₩6,292 | ₩5,930 | ₩6,118 | -0.65% | 14.1만 |
|---|
| 2026.08.26 | ₩5,930 | ₩6,078 | ₩5,930 | ₩5,997 | +1.13% | 3.1만 |
|---|
| 2026.08.25 | ₩6,037 | ₩6,037 | ₩5,991 | ₩6,024 | -0.22% | 9.8천 |
|---|
| 2026.08.24 | ₩5,984 | ₩6,064 | ₩5,971 | ₩5,984 | 0.00% | 9천 |
|---|
| 2026.08.21 | ₩5,863 | ₩6,037 | ₩5,863 | ₩5,997 | +2.28% | 1.5만 |
|---|
| 2026.08.20 | ₩5,823 | ₩5,950 | ₩5,823 | ₩5,850 | +0.46% | 7.6천 |
|---|
| 2026.08.19 | ₩5,942 | ₩5,956 | ₩5,890 | ₩5,944 | +0.02% | 8.7천 |
|---|
| 2026.08.18 | ₩5,823 | ₩5,930 | ₩5,716 | ₩5,924 | +1.72% | 8.4천 |
|---|
| 2026.08.17 | ₩6,051 | ₩6,226 | ₩5,689 | ₩5,930 | -1.99% | 3.1만 |
|---|
| 2026.08.14 | ₩5,877 | ₩6,292 | ₩5,877 | ₩6,024 | +2.51% | 5.1만 |
|---|
| 2026.08.13 | ₩5,730 | ₩5,857 | ₩5,730 | ₩5,817 | +1.52% | 4천 |
|---|
| 2026.08.12 | ₩5,930 | ₩5,930 | ₩5,489 | ₩5,730 | -3.39% | 3.7만 |
|---|
| 2026.08.11 | ₩5,904 | ₩6,118 | ₩5,770 | ₩6,024 | +2.04% | 5.6만 |
|---|
| 2026.08.10 | ₩5,917 | ₩6,145 | ₩5,837 | ₩6,024 | +1.81% | 8.2만 |
|---|
| 2026.08.07 | ₩5,984 | ₩6,225 | ₩5,756 | ₩5,904 | -1.34% | 1.4만 |
|---|
| 2026.08.06 | ₩5,743 | ₩5,890 | ₩5,743 | ₩5,874 | +2.28% | 8.2천 |
|---|
| 2026.08.05 | ₩5,890 | ₩5,890 | ₩5,649 | ₩5,763 | -2.16% | 2.5천 |
|---|
| 2026.08.04 | ₩5,756 | ₩5,756 | ₩5,639 | ₩5,728 | -0.49% | 4.4천 |
|---|
| 2026.08.03 | ₩5,703 | ₩5,957 | ₩5,649 | ₩5,756 | +0.94% | 2.9만 |
|---|
| 2026.07.31 | ₩5,675 | ₩5,696 | ₩5,649 | ₩5,649 | -0.45% | 3.4천 |
|---|
| 2026.07.30 | ₩5,529 | ₩6,158 | ₩5,529 | ₩5,649 | +2.18% | 1.6만 |
|---|
| 2026.07.29 | ₩5,527 | ₩5,596 | ₩5,448 | ₩5,596 | +1.24% | 7.9천 |
|---|
| 2026.07.28 | ₩5,556 | ₩5,596 | ₩5,541 | ₩5,556 | 0.00% | 3.7천 |
|---|
| 2026.07.27 | ₩5,649 | ₩5,676 | ₩5,569 | ₩5,602 | -0.83% | 1.2만 |
|---|
| 2026.07.24 | ₩5,663 | ₩5,796 | ₩5,663 | ₩5,663 | 0.00% | 2.9만 |
|---|
| 2026.07.23 | ₩5,850 | ₩5,850 | ₩5,649 | ₩5,776 | -1.26% | 4.1천 |
|---|
| 2026.07.22 | ₩5,716 | ₩5,756 | ₩5,556 | ₩5,743 | +0.47% | 1.2만 |
|---|
| 2026.07.21 | ₩5,796 | ₩5,810 | ₩5,622 | ₩5,622 | -3.00% | 1.2만 |
|---|
| 2026.07.20 | ₩5,837 | ₩6,024 | ₩5,676 | ₩5,770 | -1.15% | 1.5만 |
|---|
| 2026.07.17 | ₩5,783 | ₩5,924 | ₩5,756 | ₩5,837 | +0.93% | 1.6만 |
|---|
| 2026.07.16 | ₩6,211 | ₩6,211 | ₩5,921 | ₩5,944 | -4.31% | 2.4만 |
|---|
| 2026.07.15 | ₩6,155 | ₩6,332 | ₩6,024 | ₩6,218 | +1.02% | 2만 |
|---|
| 2026.07.14 | ₩6,024 | ₩6,024 | ₩5,964 | ₩6,024 | 0.00% | 6.5천 |
|---|
| 2026.07.13 | ₩5,877 | ₩6,064 | ₩5,770 | ₩5,984 | +1.82% | 1.4만 |
|---|
| 2026.07.10 | ₩5,823 | ₩5,957 | ₩5,783 | ₩5,957 | +2.30% | 1만 |
|---|
| 2026.07.09 | ₩5,556 | ₩6,091 | ₩5,556 | ₩5,743 | +3.37% | 4.3만 |
|---|
| 2026.07.08 | ₩5,408 | ₩5,569 | ₩5,381 | ₩5,569 | +2.97% | 1.8만 |
|---|
| 2026.07.07 | ₩5,406 | ₩5,462 | ₩5,288 | ₩5,428 | +0.42% | 1.3만 |
|---|
| 2026.07.06 | ₩5,207 | ₩5,408 | ₩5,207 | ₩5,288 | +1.54% | 2.6만 |
|---|
| 2026.07.02 | ₩5,301 | ₩5,422 | ₩5,194 | ₩5,194 | -2.02% | 2.5만 |
|---|
| 2026.07.01 | ₩5,194 | ₩5,274 | ₩5,127 | ₩5,221 | +0.52% | 8.2천 |
|---|
| 2026.06.30 | ₩5,367 | ₩5,367 | ₩5,154 | ₩5,167 | -3.72% | 1.6만 |
|---|
| 2026.06.29 | ₩5,368 | ₩5,368 | ₩5,100 | ₩5,288 | -1.50% | 2.5만 |
|---|
| 2026.06.26 | ₩5,529 | ₩5,529 | ₩5,020 | ₩5,288 | -4.36% | 8만 |
|---|
| 2026.06.25 | ₩5,381 | ₩5,515 | ₩5,248 | ₩5,435 | +1.00% | 6.5만 |
|---|
| 2026.06.24 | ₩5,569 | ₩5,569 | ₩5,194 | ₩5,288 | -5.05% | 3.3만 |
|---|
| 2026.06.23 | ₩5,341 | ₩5,582 | ₩5,341 | ₩5,556 | +4.01% | 4만 |
|---|
| 2026.06.22 | ₩5,435 | ₩5,448 | ₩5,187 | ₩5,408 | -0.49% | 5.2만 |
|---|
| 2026.06.18 | ₩5,502 | ₩5,556 | ₩5,422 | ₩5,435 | -1.22% | 5.8만 |
|---|
| 2026.06.17 | ₩5,489 | ₩5,556 | ₩5,438 | ₩5,502 | +0.24% | 1.3만 |
|---|
| 2026.06.16 | ₩5,689 | ₩5,689 | ₩5,502 | ₩5,535 | -2.71% | 6.7천 |
|---|
| 2026.06.15 | ₩6,011 | ₩6,011 | ₩5,556 | ₩5,596 | -6.90% | 1.9만 |
|---|
| 2026.06.12 | ₩6,011 | ₩6,023 | ₩6,011 | ₩6,023 | +0.20% | 1천 |
|---|
| 2026.06.11 | ₩5,823 | ₩6,024 | ₩5,823 | ₩5,997 | +2.99% | 2만 |
|---|
| 2026.06.10 | ₩5,837 | ₩6,221 | ₩5,786 | ₩6,024 | +3.21% | 2만 |
|---|
| 2026.06.09 | ₩6,122 | ₩6,218 | ₩5,783 | ₩5,890 | -3.78% | 1.4만 |
|---|
| 2026.06.08 | ₩6,339 | ₩6,339 | ₩6,051 | ₩6,198 | -2.22% | 6.5천 |
|---|
| 2026.06.05 | ₩6,252 | ₩6,252 | ₩6,024 | ₩6,037 | -3.43% | 1.3만 |
|---|
| 2026.06.04 | ₩6,238 | ₩6,316 | ₩6,198 | ₩6,225 | -0.21% | 8.1천 |
|---|
| 2026.06.03 | ₩6,827 | ₩6,827 | ₩6,037 | ₩6,265 | -8.24% | 2.4만 |
|---|
| 2026.06.02 | ₩6,426 | ₩6,493 | ₩6,091 | ₩6,412 | -0.21% | 1.6만 |
|---|
| 2026.06.01 | ₩6,305 | ₩6,680 | ₩6,305 | ₩6,345 | +0.64% | 1.9만 |
|---|
| 2026.05.29 | ₩6,305 | ₩6,399 | ₩6,292 | ₩6,292 | -0.21% | 1.4만 |
|---|
| 2026.05.28 | ₩6,319 | ₩6,359 | ₩6,319 | ₩6,319 | 0.00% | 2.3천 |
|---|
| 2026.05.27 | ₩6,372 | ₩6,506 | ₩6,278 | ₩6,332 | -0.63% | 2.2만 |
|---|
| 2026.05.26 | ₩6,365 | ₩6,365 | ₩6,292 | ₩6,305 | -0.95% | 1.2만 |
|---|
| 2026.05.22 | ₩6,292 | ₩6,319 | ₩6,278 | ₩6,292 | 0.00% | 2.1만 |
|---|
| 2026.05.21 | ₩6,292 | ₩6,359 | ₩6,292 | ₩6,292 | 0.00% | 8.4천 |
|---|
| 2026.05.20 | ₩6,292 | ₩6,315 | ₩6,292 | ₩6,292 | 0.00% | 1.9천 |
|---|
| 2026.05.19 | ₩6,345 | ₩6,345 | ₩6,292 | ₩6,292 | -0.84% | 7.4천 |
|---|
| 2026.05.18 | ₩6,131 | ₩6,426 | ₩6,126 | ₩6,292 | +2.62% | 1.2만 |
|---|
| 2026.05.15 | ₩6,024 | ₩6,265 | ₩6,024 | ₩6,118 | +1.56% | 6.8천 |
|---|
| 2026.05.14 | ₩6,051 | ₩6,078 | ₩5,944 | ₩5,944 | -1.77% | 1.2만 |
|---|
| 2026.05.13 | ₩6,024 | ₩6,064 | ₩5,971 | ₩6,064 | +0.67% | 1.6만 |
|---|
| 2026.05.12 | ₩6,064 | ₩6,064 | ₩5,957 | ₩5,957 | -1.77% | 1.1만 |
|---|
| 2026.05.11 | ₩6,292 | ₩6,292 | ₩6,104 | ₩6,124 | -2.66% | 9.3천 |
|---|
| 2026.05.08 | ₩6,225 | ₩6,325 | ₩6,171 | ₩6,292 | +1.08% | 4.3천 |
|---|
| 2026.05.07 | ₩6,051 | ₩6,412 | ₩6,051 | ₩6,158 | +1.77% | 2.2만 |
|---|
| 2026.05.06 | ₩6,278 | ₩6,359 | ₩6,104 | ₩6,185 | -1.49% | 3.8천 |
|---|
| 2026.05.05 | ₩6,131 | ₩6,244 | ₩6,104 | ₩6,158 | +0.44% | 1.5만 |
|---|
| 2026.05.04 | ₩6,238 | ₩6,412 | ₩6,158 | ₩6,252 | +0.21% | 1.3만 |
|---|
| 2026.05.01 | ₩6,359 | ₩6,426 | ₩6,238 | ₩6,238 | -1.89% | 2.2천 |
|---|
| 2026.04.30 | ₩6,238 | ₩6,252 | ₩6,238 | ₩6,252 | +0.21% | 3.2천 |
|---|
| 2026.04.29 | ₩6,225 | ₩6,426 | ₩6,225 | ₩6,426 | +3.23% | 2.5천 |
|---|
| 2026.04.28 | ₩6,573 | ₩6,573 | ₩6,439 | ₩6,493 | -1.22% | 2.9천 |
|---|
| 2026.04.27 | ₩6,265 | ₩6,720 | ₩6,265 | ₩6,693 | +6.84% | 2.2만 |
|---|
| 2026.04.24 | ₩6,265 | ₩6,386 | ₩6,078 | ₩6,345 | +1.28% | 2.6천 |
|---|
| 2026.04.23 | ₩6,305 | ₩6,359 | ₩6,171 | ₩6,265 | -0.64% | 7.8천 |
|---|
| 2026.04.22 | ₩5,971 | ₩6,345 | ₩5,957 | ₩6,332 | +6.05% | 2.4만 |
|---|
| 2026.04.21 | ₩6,024 | ₩6,118 | ₩5,984 | ₩6,011 | -0.22% | 4.1천 |
|---|
| 2026.04.20 | ₩6,084 | ₩6,084 | ₩6,024 | ₩6,024 | -0.99% | 1.7천 |
|---|
| 2026.04.17 | ₩5,984 | ₩6,359 | ₩5,957 | ₩6,091 | +1.79% | 1.2만 |
|---|
| 2026.04.16 | ₩6,011 | ₩6,024 | ₩5,997 | ₩5,997 | -0.22% | 2.2천 |
|---|
| 2026.04.15 | ₩6,091 | ₩6,091 | ₩5,958 | ₩5,958 | -2.18% | 3.1천 |
|---|
| 2026.04.14 | ₩6,158 | ₩6,332 | ₩6,131 | ₩6,131 | -0.43% | 1.7만 |
|---|
| 2026.04.13 | ₩6,031 | ₩6,345 | ₩6,024 | ₩6,171 | +2.33% | 1.2만 |
|---|
| 2026.04.10 | ₩5,971 | ₩6,131 | ₩5,957 | ₩6,064 | +1.57% | 1.2만 |
|---|
| 2026.04.09 | ₩6,064 | ₩6,145 | ₩6,024 | ₩6,037 | -0.44% | 2.9천 |
|---|
| 2026.04.08 | ₩5,944 | ₩6,138 | ₩5,877 | ₩6,138 | +3.27% | 2.3만 |
|---|
| 2026.04.07 | ₩5,897 | ₩5,984 | ₩5,877 | ₩5,946 | +0.84% | 5.7천 |
|---|
| 2026.04.06 | ₩5,890 | ₩5,984 | ₩5,890 | ₩5,984 | +1.59% | 2.5천 |
|---|
| 2026.04.02 | ₩5,917 | ₩5,971 | ₩5,879 | ₩5,971 | +0.90% | 1.1만 |
|---|
| 2026.04.01 | ₩5,596 | ₩6,011 | ₩5,596 | ₩5,917 | +5.74% | 2.1만 |
|---|
| 2026.03.31 | ₩5,738 | ₩5,997 | ₩5,700 | ₩5,700 | -0.65% | 1.5만 |
|---|
| 2026.03.30 | ₩6,037 | ₩6,078 | ₩5,796 | ₩5,823 | -3.55% | 7.3천 |
|---|
| 2026.03.27 | ₩6,011 | ₩6,359 | ₩5,918 | ₩6,091 | +1.34% | 2.8만 |
|---|
| 2026.03.26 | ₩5,890 | ₩6,024 | ₩5,890 | ₩6,024 | +2.27% | 2.2만 |
|---|
| 2026.03.25 | ₩6,064 | ₩6,325 | ₩5,756 | ₩5,783 | -4.64% | 2.3만 |
|---|
| 2026.03.24 | ₩6,198 | ₩6,439 | ₩6,024 | ₩6,024 | -2.81% | 2.5만 |
|---|
| 2026.03.23 | ₩6,894 | ₩6,894 | ₩6,024 | ₩6,225 | -9.71% | 5.2만 |
|---|
| 2026.03.20 | ₩6,439 | ₩7,363 | ₩6,439 | ₩7,001 | +8.73% | 4만 |
|---|
| 2026.03.19 | ₩6,128 | ₩6,533 | ₩6,104 | ₩6,319 | +3.10% | 1.3만 |
|---|
| 2026.03.18 | ₩6,024 | ₩6,252 | ₩5,944 | ₩6,104 | +1.33% | 2.6만 |
|---|
| 2026.03.17 | ₩5,930 | ₩6,037 | ₩5,930 | ₩6,011 | +1.35% | 1.4만 |
|---|
| 2026.03.16 | ₩5,905 | ₩5,997 | ₩5,905 | ₩5,930 | +0.43% | 4.3천 |
|---|
| 2026.03.13 | ₩6,024 | ₩6,024 | ₩5,890 | ₩5,917 | -1.78% | 4.6천 |
|---|
| 2026.03.12 | ₩6,024 | ₩6,158 | ₩5,837 | ₩6,024 | 0.00% | 2.5만 |
|---|
| 2026.03.11 | ₩6,011 | ₩6,011 | ₩5,890 | ₩5,997 | -0.22% | 8.4천 |
|---|
| 2026.03.10 | ₩5,716 | ₩6,024 | ₩5,716 | ₩5,770 | +0.94% | 9.6천 |
|---|
| 2026.03.09 | ₩6,024 | ₩6,024 | ₩5,648 | ₩5,689 | -5.56% | 1.7만 |
|---|
| 2026.03.06 | ₩6,037 | ₩6,229 | ₩5,984 | ₩6,158 | +2.00% | 3.7천 |
|---|
| 2026.03.05 | ₩6,064 | ₩6,412 | ₩6,024 | ₩6,037 | -0.44% | 2.6만 |
|---|
| 2026.03.04 | ₩6,292 | ₩6,426 | ₩6,064 | ₩6,064 | -3.62% | 9.3천 |
|---|
| 2026.03.03 | ₩6,439 | ₩6,443 | ₩6,131 | ₩6,305 | -2.08% | 1.9만 |
|---|
| 2026.03.02 | ₩6,185 | ₩6,680 | ₩6,185 | ₩6,573 | +6.28% | 1.8만 |
|---|
| 2026.02.27 | ₩6,191 | ₩6,332 | ₩6,051 | ₩6,051 | -2.27% | 9.9천 |
|---|
| 2026.02.26 | ₩6,051 | ₩6,211 | ₩6,024 | ₩6,051 | 0.00% | 3.9천 |
|---|
| 2026.02.25 | ₩6,118 | ₩6,185 | ₩6,051 | ₩6,064 | -0.88% | 3.1천 |
|---|
| 2026.02.24 | ₩6,091 | ₩6,252 | ₩6,037 | ₩6,064 | -0.44% | 4.2천 |
|---|
| 2026.02.23 | ₩6,051 | ₩6,493 | ₩6,024 | ₩6,037 | -0.22% | 1.7만 |
|---|
| 2026.02.20 | ₩5,949 | ₩6,115 | ₩5,917 | ₩6,024 | +1.26% | 3.8천 |
|---|
| 2026.02.19 | ₩5,944 | ₩6,158 | ₩5,944 | ₩5,997 | +0.90% | 6.9천 |
|---|
| 2026.02.18 | ₩5,984 | ₩6,198 | ₩5,957 | ₩6,037 | +0.89% | 7.1천 |
|---|
| 2026.02.17 | ₩5,917 | ₩6,131 | ₩5,904 | ₩6,037 | +2.04% | 2.4만 |
|---|
| 2026.02.13 | ₩5,917 | ₩6,171 | ₩5,917 | ₩5,971 | +0.90% | 1.9천 |
|---|
| 2026.02.12 | ₩5,930 | ₩5,997 | ₩5,917 | ₩5,917 | -0.23% | 3.9천 |
|---|
| 2026.02.11 | ₩6,024 | ₩6,479 | ₩5,904 | ₩5,971 | -0.89% | 8.4천 |
|---|
| 2026.02.10 | ₩6,329 | ₩6,337 | ₩5,944 | ₩5,944 | -6.09% | 4.5만 |
|---|
| 2026.02.09 | ₩5,823 | ₩6,071 | ₩5,823 | ₩5,917 | +1.61% | 1.7만 |
|---|
| 2026.02.06 | ₩5,917 | ₩5,971 | ₩5,756 | ₩5,783 | -2.26% | 1.1만 |
|---|
| 2026.02.05 | ₩5,783 | ₩6,091 | ₩5,703 | ₩5,703 | -1.39% | 9.8천 |
|---|
| 2026.02.04 | ₩5,930 | ₩6,171 | ₩5,529 | ₩5,796 | -2.26% | 1.6만 |
|---|
| 2026.02.03 | ₩6,104 | ₩6,104 | ₩5,770 | ₩5,890 | -3.51% | 1.2만 |
|---|
| 2026.02.02 | ₩6,493 | ₩6,493 | ₩6,064 | ₩6,078 | -6.39% | 1.2만 |
|---|
| 2026.01.30 | ₩6,198 | ₩6,493 | ₩6,185 | ₩6,265 | +1.08% | 7.3천 |
|---|
| 2026.01.29 | ₩6,439 | ₩6,479 | ₩6,171 | ₩6,171 | -4.16% | 7.9천 |
|---|
| 2026.01.28 | ₩6,399 | ₩6,493 | ₩6,238 | ₩6,305 | -1.46% | 1.6만 |
|---|
| 2026.01.27 | ₩6,399 | ₩6,410 | ₩6,198 | ₩6,332 | -1.05% | 1만 |
|---|
| 2026.01.26 | ₩6,372 | ₩6,479 | ₩6,131 | ₩6,131 | -3.78% | 1.4만 |
|---|
| 2026.01.23 | ₩6,332 | ₩6,680 | ₩6,332 | ₩6,452 | +1.90% | 8.9천 |
|---|
| 2026.01.22 | ₩6,479 | ₩6,586 | ₩6,319 | ₩6,332 | -2.27% | 6.9천 |
|---|
| 2026.01.21 | ₩6,499 | ₩6,499 | ₩6,319 | ₩6,319 | -2.78% | 4.5천 |
|---|
| 2026.01.20 | ₩6,693 | ₩6,693 | ₩6,305 | ₩6,305 | -5.80% | 2.8만 |
|---|
| 2026.01.16 | ₩6,680 | ₩6,827 | ₩6,680 | ₩6,734 | +0.80% | 6.5천 |
|---|
| 2026.01.15 | ₩6,693 | ₩6,894 | ₩6,680 | ₩6,720 | +0.40% | 5.4천 |
|---|
| 2026.01.14 | ₩6,573 | ₩6,863 | ₩6,573 | ₩6,693 | +1.83% | 3.3만 |
|---|
| 2026.01.13 | ₩6,238 | ₩6,493 | ₩6,145 | ₩6,452 | +3.43% | 1.1만 |
|---|
| 2026.01.12 | ₩6,493 | ₩6,629 | ₩6,238 | ₩6,238 | -3.92% | 1.2만 |
|---|
| 2026.01.09 | ₩6,426 | ₩6,680 | ₩6,426 | ₩6,493 | +1.04% | 1.5만 |
|---|
| 2026.01.08 | ₩6,359 | ₩6,519 | ₩6,305 | ₩6,426 | +1.05% | 1.2만 |
|---|
| 2026.01.07 | ₩6,225 | ₩6,426 | ₩6,104 | ₩6,292 | +1.08% | 1.9만 |
|---|
| 2026.01.06 | ₩6,372 | ₩6,466 | ₩6,104 | ₩6,145 | -3.57% | 2.3만 |
|---|
| 2026.01.05 | ₩6,225 | ₩6,411 | ₩6,090 | ₩6,359 | +2.15% | 8.5천 |
|---|
| 2026.01.02 | ₩5,890 | ₩6,111 | ₩5,890 | ₩6,011 | +2.05% | 1.2만 |
|---|
| 2025.12.31 | ₩5,850 | ₩6,056 | ₩5,819 | ₩5,890 | +0.69% | 4천 |
|---|
| 2025.12.30 | ₩5,890 | ₩6,011 | ₩5,756 | ₩5,756 | -2.27% | 3.2만 |
|---|
| 2025.12.29 | ₩5,489 | ₩5,950 | ₩5,435 | ₩5,890 | +7.32% | 3만 |
|---|
| 2025.12.26 | ₩5,783 | ₩6,139 | ₩5,363 | ₩5,448 | -5.79% | 2.7만 |
|---|
| 2025.12.24 | ₩5,823 | ₩5,823 | ₩5,689 | ₩5,796 | -0.46% | 2.1천 |
|---|
| 2025.12.23 | ₩5,917 | ₩5,917 | ₩5,730 | ₩5,756 | -2.71% | 6.1천 |
|---|
| 2025.12.22 | ₩6,205 | ₩6,205 | ₩5,924 | ₩5,924 | -4.53% | 5.1천 |
|---|
| 2025.12.19 | ₩6,292 | ₩6,345 | ₩5,676 | ₩5,703 | -9.36% | 2.5만 |
|---|
| 2025.12.18 | ₩6,225 | ₩6,345 | ₩6,024 | ₩6,265 | +0.65% | 1.3만 |
|---|
| 2025.12.17 | ₩6,078 | ₩6,408 | ₩5,562 | ₩6,205 | +2.09% | 8.5만 |
|---|
| 2025.12.16 | ₩5,796 | ₩6,158 | ₩5,462 | ₩6,071 | +4.73% | 5.4만 |
|---|
| 2025.12.15 | ₩5,957 | ₩6,173 | ₩5,837 | ₩5,837 | -2.02% | 2.7만 |
|---|
| 2025.12.12 | ₩6,171 | ₩6,359 | ₩5,952 | ₩5,957 | -3.47% | 1.5만 |
|---|
| 2025.12.11 | ₩6,185 | ₩6,278 | ₩6,080 | ₩6,171 | -0.22% | 1.2만 |
|---|
| 2025.12.10 | ₩6,386 | ₩6,399 | ₩6,051 | ₩6,171 | -3.35% | 1.6만 |
|---|
| 2025.12.09 | ₩6,345 | ₩6,573 | ₩6,332 | ₩6,345 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩6,386 | ₩6,525 | ₩6,305 | ₩6,399 | +0.21% | 4.5만 |
|---|
| 2025.12.05 | ₩6,332 | ₩6,586 | ₩6,292 | ₩6,426 | +1.48% | 9만 |
|---|
| 2025.12.04 | ₩6,386 | ₩6,546 | ₩6,292 | ₩6,332 | -0.84% | 4.4만 |
|---|
| 2025.12.03 | ₩6,386 | ₩6,586 | ₩6,272 | ₩6,426 | +0.63% | 1.8만 |
|---|
| 2025.12.02 | ₩6,399 | ₩6,539 | ₩6,292 | ₩6,359 | -0.63% | 2.1만 |
|---|
| 2025.12.01 | ₩6,305 | ₩6,573 | ₩6,292 | ₩6,359 | +0.85% | 1.9만 |
|---|
| 2025.11.28 | ₩6,158 | ₩6,332 | ₩6,158 | ₩6,292 | +2.17% | 9.3천 |
|---|
| 2025.11.26 | ₩6,145 | ₩6,305 | ₩6,044 | ₩6,118 | -0.44% | 8.9천 |
|---|
| 2025.11.25 | ₩5,997 | ₩6,272 | ₩5,997 | ₩6,211 | +3.57% | 1.2만 |
|---|
| 2025.11.24 | ₩6,493 | ₩6,493 | ₩5,689 | ₩6,104 | -5.98% | 8.5만 |
|---|
| 2025.11.21 | ₩6,693 | ₩6,768 | ₩5,957 | ₩6,519 | -2.60% | 14.6만 |
|---|
| 2025.11.20 | ₩6,948 | ₩6,948 | ₩6,560 | ₩6,814 | -1.93% | 2.1만 |
|---|
| 2025.11.19 | ₩6,439 | ₩7,021 | ₩6,439 | ₩6,908 | +7.28% | 8만 |
|---|
| 2025.11.18 | ₩6,426 | ₩6,653 | ₩6,292 | ₩6,533 | +1.67% | 4만 |
|---|
| 2025.11.17 | ₩6,600 | ₩6,948 | ₩6,211 | ₩6,446 | -2.33% | 3.9만 |
|---|
| 2025.11.14 | ₩6,225 | ₩6,600 | ₩6,225 | ₩6,600 | +6.02% | 1.6만 |
|---|
| 2025.11.13 | ₩6,640 | ₩6,640 | ₩6,118 | ₩6,145 | -7.46% | 3.2만 |
|---|
| 2025.11.12 | ₩6,774 | ₩6,841 | ₩6,269 | ₩6,693 | -1.19% | 3.6만 |
|---|
| 2025.11.11 | ₩6,961 | ₩6,975 | ₩6,707 | ₩6,841 | -1.73% | 2.1만 |
|---|
| 2025.11.10 | ₩7,015 | ₩7,229 | ₩6,602 | ₩7,028 | +0.19% | 4.1만 |
|---|
| 2025.11.07 | ₩7,162 | ₩7,617 | ₩6,908 | ₩7,082 | -1.12% | 4.6만 |
|---|
| 2025.11.06 | ₩7,363 | ₩7,610 | ₩6,867 | ₩7,189 | -2.36% | 7.4만 |
|---|
| 2025.11.05 | ₩7,791 | ₩8,153 | ₩7,215 | ₩7,323 | -6.01% | 4.6만 |
|---|
| 2025.11.04 | ₩7,644 | ₩8,286 | ₩7,644 | ₩7,871 | +2.98% | 5.5만 |
|---|
| 2025.11.03 | ₩7,858 | ₩8,233 | ₩7,470 | ₩7,831 | -0.34% | 6.9만 |
|---|
| 2025.10.31 | ₩8,045 | ₩8,327 | ₩7,657 | ₩7,871 | -2.16% | 7.1만 |
|---|
| 2025.10.30 | ₩9,103 | ₩9,116 | ₩7,791 | ₩7,965 | -12.50% | 11.4만 |
|---|
| 2025.10.29 | ₩8,554 | ₩9,505 | ₩8,434 | ₩9,076 | +6.10% | 24.6만 |
|---|
| 2025.10.28 | ₩7,470 | ₩8,742 | ₩7,470 | ₩8,353 | +11.83% | 17.7만 |
|---|
| 2025.10.27 | ₩7,001 | ₩7,738 | ₩6,948 | ₩7,456 | +6.50% | 13.9만 |
|---|
| 2025.10.24 | ₩6,747 | ₩6,841 | ₩6,560 | ₩6,787 | +0.60% | 5.7만 |
|---|
| 2025.10.23 | ₩6,747 | ₩6,888 | ₩6,359 | ₩6,506 | -3.57% | 8.4만 |
|---|
| 2025.10.22 | ₩6,519 | ₩7,175 | ₩6,137 | ₩6,506 | -0.21% | 19.5만 |
|---|
| 2025.10.21 | ₩5,489 | ₩7,952 | ₩5,489 | ₩6,399 | +16.59% | 158.3만 |
|---|
| 2025.10.20 | ₩4,685 | ₩5,458 | ₩4,618 | ₩5,341 | +14.00% | 8.7만 |
|---|
| 2025.10.17 | ₩4,739 | ₩4,886 | ₩4,489 | ₩4,752 | +0.28% | 6.3만 |
|---|
| 2025.10.16 | ₩4,913 | ₩5,062 | ₩4,699 | ₩4,819 | -1.91% | 3.8만 |
|---|
| 2025.10.15 | ₩5,087 | ₩5,154 | ₩4,833 | ₩4,913 | -3.42% | 1.3만 |
|---|
| 2025.10.14 | ₩4,886 | ₩5,269 | ₩4,833 | ₩5,007 | +2.47% | 5.2만 |
|---|
| 2025.10.13 | ₩4,913 | ₩5,300 | ₩4,806 | ₩4,913 | 0.00% | 3.2만 |
|---|
| 2025.10.10 | ₩5,341 | ₩5,363 | ₩4,792 | ₩4,993 | -6.52% | 3만 |
|---|