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 | ₩5,903 | ₩5,983 | ₩5,890 | ₩5,930 | +0.45% | 1만 |
| 2026.10.08 | ₩5,930 | ₩5,943 | ₩5,769 | ₩5,796 | -2.26% | 1.1만 |
| 2026.10.07 | ₩5,930 | ₩6,171 | ₩5,930 | ₩5,943 | +0.23% | 4.8천 |
| 2026.10.06 | ₩5,890 | ₩6,077 | ₩5,890 | ₩6,037 | +2.51% | 2만 |
| 2026.10.05 | ₩5,836 | ₩6,051 | ₩5,769 | ₩5,943 | +1.84% | 1.8만 |
| 2026.10.02 | ₩6,030 | ₩6,030 | ₩5,890 | ₩5,890 | -2.34% | 3.5천 |
| 2026.10.01 | ₩6,158 | ₩6,158 | ₩5,943 | ₩5,943 | -3.49% | 2.2만 |
| 2026.09.30 | ₩5,836 | ₩6,158 | ₩5,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,158 |
| +5.52% |
| 2.1만 |
| 2026.09.29 | ₩5,823 | ₩6,057 | ₩5,796 | ₩5,970 | +2.53% | 4.1만 |
|---|
| 2026.09.28 | ₩5,883 | ₩6,037 | ₩5,662 | ₩5,675 | -3.53% | 2.6만 |
|---|
| 2026.09.25 | ₩5,662 | ₩5,878 | ₩5,662 | ₩5,849 | +3.32% | 1만 |
|---|
| 2026.09.24 | ₩5,823 | ₩5,823 | ₩5,648 | ₩5,648 | -3.00% | 2만 |
|---|
| 2026.09.23 | ₩5,876 | ₩5,876 | ₩5,715 | ₩5,715 | -2.74% | 7.1천 |
|---|
| 2026.09.22 | ₩5,809 | ₩6,064 | ₩5,769 | ₩5,809 | 0.00% | 1.7만 |
|---|
| 2026.09.21 | ₩5,903 | ₩6,144 | ₩5,769 | ₩5,886 | -0.30% | 2.3만 |
|---|
| 2026.09.18 | ₩6,024 | ₩6,024 | ₩5,796 | ₩5,863 | -2.67% | 6.1천 |
|---|
| 2026.09.17 | ₩5,836 | ₩6,084 | ₩5,836 | ₩5,970 | +2.30% | 1.3만 |
|---|
| 2026.09.16 | ₩5,990 | ₩5,990 | ₩5,809 | ₩5,849 | -2.35% | 8.8천 |
|---|
| 2026.09.15 | ₩6,057 | ₩6,057 | ₩5,903 | ₩5,943 | -1.88% | 2.5만 |
|---|
| 2026.09.14 | ₩6,037 | ₩6,104 | ₩5,930 | ₩5,957 | -1.33% | 1.4만 |
|---|
| 2026.09.11 | ₩5,970 | ₩6,212 | ₩5,916 | ₩6,037 | +1.12% | 4.6만 |
|---|
| 2026.09.10 | ₩6,332 | ₩6,507 | ₩5,934 | ₩5,943 | -6.14% | 11.3만 |
|---|
| 2026.09.09 | ₩6,480 | ₩6,695 | ₩6,238 | ₩6,332 | -2.28% | 9.4만 |
|---|
| 2026.09.08 | ₩6,574 | ₩6,574 | ₩6,319 | ₩6,520 | -0.82% | 2.1만 |
|---|
| 2026.09.04 | ₩6,359 | ₩6,554 | ₩6,305 | ₩6,420 | +0.95% | 1.5만 |
|---|
| 2026.09.03 | ₩6,366 | ₩6,507 | ₩6,366 | ₩6,507 | +2.21% | 2.1천 |
|---|
| 2026.09.02 | ₩6,346 | ₩6,627 | ₩6,238 | ₩6,386 | +0.63% | 4.6만 |
|---|
| 2026.09.01 | ₩6,453 | ₩6,641 | ₩6,051 | ₩6,346 | -1.66% | 6.2만 |
|---|
| 2026.08.31 | ₩6,238 | ₩6,654 | ₩6,232 | ₩6,466 | +3.66% | 5.9만 |
|---|
| 2026.08.28 | ₩6,064 | ₩6,212 | ₩5,997 | ₩6,212 | +2.43% | 2.6만 |
|---|
| 2026.08.27 | ₩6,171 | ₩6,305 | ₩5,943 | ₩6,131 | -0.65% | 14.1만 |
|---|
| 2026.08.26 | ₩5,943 | ₩6,091 | ₩5,943 | ₩6,010 | +1.13% | 3.1만 |
|---|
| 2026.08.25 | ₩6,051 | ₩6,051 | ₩6,004 | ₩6,037 | -0.22% | 9.8천 |
|---|
| 2026.08.24 | ₩5,997 | ₩6,077 | ₩5,983 | ₩5,997 | 0.00% | 9천 |
|---|
| 2026.08.21 | ₩5,876 | ₩6,051 | ₩5,876 | ₩6,010 | +2.28% | 1.5만 |
|---|
| 2026.08.20 | ₩5,836 | ₩5,963 | ₩5,836 | ₩5,863 | +0.46% | 7.6천 |
|---|
| 2026.08.19 | ₩5,955 | ₩5,969 | ₩5,903 | ₩5,957 | +0.02% | 8.7천 |
|---|
| 2026.08.18 | ₩5,836 | ₩5,943 | ₩5,729 | ₩5,937 | +1.72% | 8.4천 |
|---|
| 2026.08.17 | ₩6,064 | ₩6,240 | ₩5,702 | ₩5,943 | -1.99% | 3.1만 |
|---|
| 2026.08.14 | ₩5,890 | ₩6,305 | ₩5,890 | ₩6,037 | +2.51% | 5.1만 |
|---|
| 2026.08.13 | ₩5,742 | ₩5,869 | ₩5,742 | ₩5,829 | +1.52% | 4천 |
|---|
| 2026.08.12 | ₩5,943 | ₩5,943 | ₩5,501 | ₩5,742 | -3.39% | 3.7만 |
|---|
| 2026.08.11 | ₩5,916 | ₩6,131 | ₩5,782 | ₩6,037 | +2.04% | 5.6만 |
|---|
| 2026.08.10 | ₩5,930 | ₩6,158 | ₩5,849 | ₩6,037 | +1.81% | 8.2만 |
|---|
| 2026.08.07 | ₩5,997 | ₩6,238 | ₩5,769 | ₩5,916 | -1.34% | 1.4만 |
|---|
| 2026.08.06 | ₩5,755 | ₩5,903 | ₩5,755 | ₩5,887 | +2.28% | 8.2천 |
|---|
| 2026.08.05 | ₩5,903 | ₩5,903 | ₩5,662 | ₩5,776 | -2.16% | 2.5천 |
|---|
| 2026.08.04 | ₩5,769 | ₩5,769 | ₩5,651 | ₩5,741 | -0.49% | 4.4천 |
|---|
| 2026.08.03 | ₩5,715 | ₩5,970 | ₩5,662 | ₩5,769 | +0.94% | 2.9만 |
|---|
| 2026.07.31 | ₩5,687 | ₩5,708 | ₩5,662 | ₩5,662 | -0.45% | 3.4천 |
|---|
| 2026.07.30 | ₩5,541 | ₩6,171 | ₩5,541 | ₩5,662 | +2.18% | 1.6만 |
|---|
| 2026.07.29 | ₩5,539 | ₩5,608 | ₩5,460 | ₩5,608 | +1.24% | 7.9천 |
|---|
| 2026.07.28 | ₩5,568 | ₩5,608 | ₩5,553 | ₩5,568 | 0.00% | 3.7천 |
|---|
| 2026.07.27 | ₩5,662 | ₩5,688 | ₩5,581 | ₩5,615 | -0.83% | 1.2만 |
|---|
| 2026.07.24 | ₩5,675 | ₩5,809 | ₩5,675 | ₩5,675 | 0.00% | 2.9만 |
|---|
| 2026.07.23 | ₩5,863 | ₩5,863 | ₩5,662 | ₩5,789 | -1.26% | 4.1천 |
|---|
| 2026.07.22 | ₩5,729 | ₩5,769 | ₩5,568 | ₩5,755 | +0.47% | 1.2만 |
|---|
| 2026.07.21 | ₩5,809 | ₩5,823 | ₩5,635 | ₩5,635 | -3.00% | 1.2만 |
|---|
| 2026.07.20 | ₩5,849 | ₩6,037 | ₩5,688 | ₩5,782 | -1.15% | 1.5만 |
|---|
| 2026.07.17 | ₩5,796 | ₩5,937 | ₩5,769 | ₩5,849 | +0.93% | 1.6만 |
|---|
| 2026.07.16 | ₩6,225 | ₩6,225 | ₩5,934 | ₩5,957 | -4.31% | 2.4만 |
|---|
| 2026.07.15 | ₩6,169 | ₩6,346 | ₩6,037 | ₩6,232 | +1.02% | 2만 |
|---|
| 2026.07.14 | ₩6,037 | ₩6,037 | ₩5,977 | ₩6,037 | 0.00% | 6.5천 |
|---|
| 2026.07.13 | ₩5,890 | ₩6,077 | ₩5,782 | ₩5,997 | +1.82% | 1.4만 |
|---|
| 2026.07.10 | ₩5,836 | ₩5,970 | ₩5,796 | ₩5,970 | +2.30% | 1만 |
|---|
| 2026.07.09 | ₩5,568 | ₩6,104 | ₩5,568 | ₩5,755 | +3.37% | 4.3만 |
|---|
| 2026.07.08 | ₩5,420 | ₩5,581 | ₩5,393 | ₩5,581 | +2.97% | 1.8만 |
|---|
| 2026.07.07 | ₩5,417 | ₩5,474 | ₩5,299 | ₩5,440 | +0.42% | 1.3만 |
|---|
| 2026.07.06 | ₩5,219 | ₩5,420 | ₩5,219 | ₩5,299 | +1.54% | 2.6만 |
|---|
| 2026.07.02 | ₩5,313 | ₩5,433 | ₩5,205 | ₩5,205 | -2.02% | 2.5만 |
|---|
| 2026.07.01 | ₩5,205 | ₩5,286 | ₩5,138 | ₩5,232 | +0.52% | 8.2천 |
|---|
| 2026.06.30 | ₩5,378 | ₩5,378 | ₩5,165 | ₩5,179 | -3.72% | 1.6만 |
|---|
| 2026.06.29 | ₩5,380 | ₩5,380 | ₩5,111 | ₩5,299 | -1.50% | 2.5만 |
|---|
| 2026.06.26 | ₩5,541 | ₩5,541 | ₩5,031 | ₩5,299 | -4.36% | 8만 |
|---|
| 2026.06.25 | ₩5,393 | ₩5,527 | ₩5,259 | ₩5,447 | +1.00% | 6.5만 |
|---|
| 2026.06.24 | ₩5,581 | ₩5,581 | ₩5,205 | ₩5,299 | -5.05% | 3.3만 |
|---|
| 2026.06.23 | ₩5,353 | ₩5,594 | ₩5,353 | ₩5,568 | +4.01% | 4만 |
|---|
| 2026.06.22 | ₩5,447 | ₩5,460 | ₩5,199 | ₩5,420 | -0.49% | 5.2만 |
|---|
| 2026.06.18 | ₩5,514 | ₩5,568 | ₩5,433 | ₩5,447 | -1.22% | 5.8만 |
|---|
| 2026.06.17 | ₩5,501 | ₩5,568 | ₩5,450 | ₩5,514 | +0.24% | 1.3만 |
|---|
| 2026.06.16 | ₩5,702 | ₩5,702 | ₩5,514 | ₩5,547 | -2.71% | 6.7천 |
|---|
| 2026.06.15 | ₩6,024 | ₩6,024 | ₩5,568 | ₩5,608 | -6.90% | 1.9만 |
|---|
| 2026.06.12 | ₩6,024 | ₩6,036 | ₩6,024 | ₩6,036 | +0.20% | 1천 |
|---|
| 2026.06.11 | ₩5,836 | ₩6,037 | ₩5,836 | ₩6,010 | +2.99% | 2만 |
|---|
| 2026.06.10 | ₩5,849 | ₩6,234 | ₩5,798 | ₩6,037 | +3.21% | 2만 |
|---|
| 2026.06.09 | ₩6,135 | ₩6,232 | ₩5,796 | ₩5,903 | -3.78% | 1.4만 |
|---|
| 2026.06.08 | ₩6,352 | ₩6,352 | ₩6,064 | ₩6,212 | -2.22% | 6.5천 |
|---|
| 2026.06.05 | ₩6,265 | ₩6,265 | ₩6,037 | ₩6,051 | -3.43% | 1.3만 |
|---|
| 2026.06.04 | ₩6,252 | ₩6,330 | ₩6,212 | ₩6,238 | -0.21% | 8.1천 |
|---|
| 2026.06.03 | ₩6,842 | ₩6,842 | ₩6,051 | ₩6,279 | -8.24% | 2.4만 |
|---|
| 2026.06.02 | ₩6,440 | ₩6,507 | ₩6,104 | ₩6,426 | -0.21% | 1.6만 |
|---|
| 2026.06.01 | ₩6,319 | ₩6,695 | ₩6,319 | ₩6,359 | +0.64% | 1.9만 |
|---|
| 2026.05.29 | ₩6,319 | ₩6,413 | ₩6,305 | ₩6,305 | -0.21% | 1.4만 |
|---|
| 2026.05.28 | ₩6,332 | ₩6,373 | ₩6,332 | ₩6,332 | 0.00% | 2.3천 |
|---|
| 2026.05.27 | ₩6,386 | ₩6,520 | ₩6,292 | ₩6,346 | -0.63% | 2.2만 |
|---|
| 2026.05.26 | ₩6,379 | ₩6,379 | ₩6,305 | ₩6,319 | -0.95% | 1.2만 |
|---|
| 2026.05.22 | ₩6,305 | ₩6,332 | ₩6,292 | ₩6,305 | 0.00% | 2.1만 |
|---|
| 2026.05.21 | ₩6,305 | ₩6,373 | ₩6,305 | ₩6,305 | 0.00% | 8.4천 |
|---|
| 2026.05.20 | ₩6,305 | ₩6,328 | ₩6,305 | ₩6,305 | 0.00% | 1.9천 |
|---|
| 2026.05.19 | ₩6,359 | ₩6,359 | ₩6,305 | ₩6,305 | -0.84% | 7.4천 |
|---|
| 2026.05.18 | ₩6,144 | ₩6,440 | ₩6,139 | ₩6,305 | +2.62% | 1.2만 |
|---|
| 2026.05.15 | ₩6,037 | ₩6,279 | ₩6,037 | ₩6,131 | +1.56% | 6.8천 |
|---|
| 2026.05.14 | ₩6,064 | ₩6,091 | ₩5,957 | ₩5,957 | -1.77% | 1.2만 |
|---|
| 2026.05.13 | ₩6,037 | ₩6,077 | ₩5,983 | ₩6,077 | +0.67% | 1.6만 |
|---|
| 2026.05.12 | ₩6,077 | ₩6,077 | ₩5,970 | ₩5,970 | -1.77% | 1.1만 |
|---|
| 2026.05.11 | ₩6,305 | ₩6,305 | ₩6,118 | ₩6,138 | -2.66% | 9.3천 |
|---|
| 2026.05.08 | ₩6,238 | ₩6,339 | ₩6,185 | ₩6,305 | +1.08% | 4.3천 |
|---|
| 2026.05.07 | ₩6,064 | ₩6,426 | ₩6,064 | ₩6,171 | +1.77% | 2.2만 |
|---|
| 2026.05.06 | ₩6,292 | ₩6,373 | ₩6,118 | ₩6,198 | -1.49% | 3.8천 |
|---|
| 2026.05.05 | ₩6,144 | ₩6,257 | ₩6,118 | ₩6,171 | +0.44% | 1.5만 |
|---|
| 2026.05.04 | ₩6,252 | ₩6,426 | ₩6,171 | ₩6,265 | +0.21% | 1.3만 |
|---|
| 2026.05.01 | ₩6,373 | ₩6,440 | ₩6,252 | ₩6,252 | -1.89% | 2.2천 |
|---|
| 2026.04.30 | ₩6,252 | ₩6,265 | ₩6,252 | ₩6,265 | +0.21% | 3.2천 |
|---|
| 2026.04.29 | ₩6,238 | ₩6,440 | ₩6,238 | ₩6,440 | +3.23% | 2.5천 |
|---|
| 2026.04.28 | ₩6,587 | ₩6,587 | ₩6,453 | ₩6,507 | -1.22% | 2.9천 |
|---|
| 2026.04.27 | ₩6,279 | ₩6,735 | ₩6,279 | ₩6,708 | +6.84% | 2.2만 |
|---|
| 2026.04.24 | ₩6,279 | ₩6,399 | ₩6,091 | ₩6,359 | +1.28% | 2.6천 |
|---|
| 2026.04.23 | ₩6,319 | ₩6,373 | ₩6,185 | ₩6,279 | -0.64% | 7.8천 |
|---|
| 2026.04.22 | ₩5,983 | ₩6,359 | ₩5,970 | ₩6,346 | +6.05% | 2.4만 |
|---|
| 2026.04.21 | ₩6,037 | ₩6,131 | ₩5,997 | ₩6,024 | -0.22% | 4.1천 |
|---|
| 2026.04.20 | ₩6,098 | ₩6,098 | ₩6,037 | ₩6,037 | -0.99% | 1.7천 |
|---|
| 2026.04.17 | ₩5,997 | ₩6,373 | ₩5,970 | ₩6,104 | +1.79% | 1.2만 |
|---|
| 2026.04.16 | ₩6,024 | ₩6,037 | ₩6,010 | ₩6,010 | -0.22% | 2.2천 |
|---|
| 2026.04.15 | ₩6,104 | ₩6,104 | ₩5,971 | ₩5,971 | -2.18% | 3.1천 |
|---|
| 2026.04.14 | ₩6,171 | ₩6,346 | ₩6,144 | ₩6,144 | -0.43% | 1.7만 |
|---|
| 2026.04.13 | ₩6,044 | ₩6,359 | ₩6,037 | ₩6,185 | +2.33% | 1.2만 |
|---|
| 2026.04.10 | ₩5,983 | ₩6,144 | ₩5,970 | ₩6,077 | +1.57% | 1.2만 |
|---|
| 2026.04.09 | ₩6,077 | ₩6,158 | ₩6,037 | ₩6,051 | -0.44% | 2.9천 |
|---|
| 2026.04.08 | ₩5,957 | ₩6,151 | ₩5,890 | ₩6,151 | +3.27% | 2.3만 |
|---|
| 2026.04.07 | ₩5,910 | ₩5,997 | ₩5,890 | ₩5,959 | +0.84% | 5.7천 |
|---|
| 2026.04.06 | ₩5,903 | ₩5,997 | ₩5,903 | ₩5,997 | +1.59% | 2.5천 |
|---|
| 2026.04.02 | ₩5,930 | ₩5,983 | ₩5,892 | ₩5,983 | +0.90% | 1.1만 |
|---|
| 2026.04.01 | ₩5,608 | ₩6,024 | ₩5,608 | ₩5,930 | +5.74% | 2.1만 |
|---|
| 2026.03.31 | ₩5,750 | ₩6,010 | ₩5,712 | ₩5,712 | -0.65% | 1.5만 |
|---|
| 2026.03.30 | ₩6,051 | ₩6,091 | ₩5,809 | ₩5,836 | -3.55% | 7.3천 |
|---|
| 2026.03.27 | ₩6,024 | ₩6,373 | ₩5,931 | ₩6,104 | +1.34% | 2.8만 |
|---|
| 2026.03.26 | ₩5,903 | ₩6,037 | ₩5,903 | ₩6,037 | +2.27% | 2.2만 |
|---|
| 2026.03.25 | ₩6,077 | ₩6,339 | ₩5,769 | ₩5,796 | -4.64% | 2.3만 |
|---|
| 2026.03.24 | ₩6,212 | ₩6,453 | ₩6,037 | ₩6,037 | -2.81% | 2.5만 |
|---|
| 2026.03.23 | ₩6,909 | ₩6,909 | ₩6,037 | ₩6,238 | -9.71% | 5.2만 |
|---|
| 2026.03.20 | ₩6,453 | ₩7,379 | ₩6,453 | ₩7,017 | +8.73% | 4만 |
|---|
| 2026.03.19 | ₩6,142 | ₩6,547 | ₩6,118 | ₩6,332 | +3.10% | 1.3만 |
|---|
| 2026.03.18 | ₩6,037 | ₩6,265 | ₩5,957 | ₩6,118 | +1.33% | 2.6만 |
|---|
| 2026.03.17 | ₩5,943 | ₩6,051 | ₩5,943 | ₩6,024 | +1.35% | 1.4만 |
|---|
| 2026.03.16 | ₩5,918 | ₩6,010 | ₩5,918 | ₩5,943 | +0.43% | 4.3천 |
|---|
| 2026.03.13 | ₩6,037 | ₩6,037 | ₩5,903 | ₩5,930 | -1.78% | 4.6천 |
|---|
| 2026.03.12 | ₩6,037 | ₩6,171 | ₩5,849 | ₩6,037 | 0.00% | 2.5만 |
|---|
| 2026.03.11 | ₩6,024 | ₩6,024 | ₩5,903 | ₩6,010 | -0.22% | 8.4천 |
|---|
| 2026.03.10 | ₩5,729 | ₩6,037 | ₩5,729 | ₩5,782 | +0.94% | 9.6천 |
|---|
| 2026.03.09 | ₩6,037 | ₩6,037 | ₩5,660 | ₩5,702 | -5.56% | 1.7만 |
|---|
| 2026.03.06 | ₩6,051 | ₩6,242 | ₩5,997 | ₩6,171 | +2.00% | 3.7천 |
|---|
| 2026.03.05 | ₩6,077 | ₩6,426 | ₩6,037 | ₩6,051 | -0.44% | 2.6만 |
|---|
| 2026.03.04 | ₩6,305 | ₩6,440 | ₩6,077 | ₩6,077 | -3.62% | 9.3천 |
|---|
| 2026.03.03 | ₩6,453 | ₩6,457 | ₩6,144 | ₩6,319 | -2.08% | 1.9만 |
|---|
| 2026.03.02 | ₩6,198 | ₩6,695 | ₩6,198 | ₩6,587 | +6.28% | 1.8만 |
|---|
| 2026.02.27 | ₩6,205 | ₩6,346 | ₩6,064 | ₩6,064 | -2.27% | 9.9천 |
|---|
| 2026.02.26 | ₩6,064 | ₩6,225 | ₩6,037 | ₩6,064 | 0.00% | 3.9천 |
|---|
| 2026.02.25 | ₩6,131 | ₩6,198 | ₩6,064 | ₩6,077 | -0.88% | 3.1천 |
|---|
| 2026.02.24 | ₩6,104 | ₩6,265 | ₩6,051 | ₩6,077 | -0.44% | 4.2천 |
|---|
| 2026.02.23 | ₩6,064 | ₩6,507 | ₩6,037 | ₩6,051 | -0.22% | 1.7만 |
|---|
| 2026.02.20 | ₩5,962 | ₩6,128 | ₩5,930 | ₩6,037 | +1.26% | 3.8천 |
|---|
| 2026.02.19 | ₩5,957 | ₩6,171 | ₩5,957 | ₩6,010 | +0.90% | 6.9천 |
|---|
| 2026.02.18 | ₩5,997 | ₩6,212 | ₩5,970 | ₩6,051 | +0.89% | 7.1천 |
|---|
| 2026.02.17 | ₩5,930 | ₩6,144 | ₩5,916 | ₩6,051 | +2.04% | 2.4만 |
|---|
| 2026.02.13 | ₩5,930 | ₩6,185 | ₩5,930 | ₩5,983 | +0.90% | 1.9천 |
|---|
| 2026.02.12 | ₩5,943 | ₩6,010 | ₩5,930 | ₩5,930 | -0.23% | 3.9천 |
|---|
| 2026.02.11 | ₩6,037 | ₩6,493 | ₩5,916 | ₩5,983 | -0.89% | 8.4천 |
|---|
| 2026.02.10 | ₩6,343 | ₩6,351 | ₩5,957 | ₩5,957 | -6.09% | 4.5만 |
|---|
| 2026.02.09 | ₩5,836 | ₩6,084 | ₩5,836 | ₩5,930 | +1.61% | 1.7만 |
|---|
| 2026.02.06 | ₩5,930 | ₩5,983 | ₩5,769 | ₩5,796 | -2.26% | 1.1만 |
|---|
| 2026.02.05 | ₩5,796 | ₩6,104 | ₩5,715 | ₩5,715 | -1.39% | 9.8천 |
|---|
| 2026.02.04 | ₩5,943 | ₩6,185 | ₩5,541 | ₩5,809 | -2.26% | 1.6만 |
|---|
| 2026.02.03 | ₩6,118 | ₩6,118 | ₩5,782 | ₩5,903 | -3.51% | 1.2만 |
|---|
| 2026.02.02 | ₩6,507 | ₩6,507 | ₩6,077 | ₩6,091 | -6.39% | 1.2만 |
|---|
| 2026.01.30 | ₩6,212 | ₩6,507 | ₩6,198 | ₩6,279 | +1.08% | 7.3천 |
|---|
| 2026.01.29 | ₩6,453 | ₩6,493 | ₩6,185 | ₩6,185 | -4.16% | 7.9천 |
|---|
| 2026.01.28 | ₩6,413 | ₩6,507 | ₩6,252 | ₩6,319 | -1.46% | 1.6만 |
|---|
| 2026.01.27 | ₩6,413 | ₩6,424 | ₩6,212 | ₩6,346 | -1.05% | 1만 |
|---|
| 2026.01.26 | ₩6,386 | ₩6,493 | ₩6,144 | ₩6,144 | -3.78% | 1.4만 |
|---|
| 2026.01.23 | ₩6,346 | ₩6,695 | ₩6,346 | ₩6,466 | +1.90% | 8.9천 |
|---|
| 2026.01.22 | ₩6,493 | ₩6,601 | ₩6,332 | ₩6,346 | -2.27% | 6.9천 |
|---|
| 2026.01.21 | ₩6,513 | ₩6,513 | ₩6,332 | ₩6,332 | -2.78% | 4.5천 |
|---|
| 2026.01.20 | ₩6,708 | ₩6,708 | ₩6,319 | ₩6,319 | -5.80% | 2.8만 |
|---|
| 2026.01.16 | ₩6,695 | ₩6,842 | ₩6,695 | ₩6,748 | +0.80% | 6.5천 |
|---|
| 2026.01.15 | ₩6,708 | ₩6,909 | ₩6,695 | ₩6,735 | +0.40% | 5.4천 |
|---|
| 2026.01.14 | ₩6,587 | ₩6,878 | ₩6,587 | ₩6,708 | +1.83% | 3.3만 |
|---|
| 2026.01.13 | ₩6,252 | ₩6,507 | ₩6,158 | ₩6,466 | +3.43% | 1.1만 |
|---|
| 2026.01.12 | ₩6,507 | ₩6,644 | ₩6,252 | ₩6,252 | -3.92% | 1.2만 |
|---|
| 2026.01.09 | ₩6,440 | ₩6,695 | ₩6,440 | ₩6,507 | +1.04% | 1.5만 |
|---|
| 2026.01.08 | ₩6,373 | ₩6,534 | ₩6,319 | ₩6,440 | +1.05% | 1.2만 |
|---|
| 2026.01.07 | ₩6,238 | ₩6,440 | ₩6,118 | ₩6,305 | +1.08% | 1.9만 |
|---|
| 2026.01.06 | ₩6,386 | ₩6,480 | ₩6,118 | ₩6,158 | -3.57% | 2.3만 |
|---|
| 2026.01.05 | ₩6,238 | ₩6,425 | ₩6,103 | ₩6,373 | +2.15% | 8.5천 |
|---|
| 2026.01.02 | ₩5,903 | ₩6,124 | ₩5,903 | ₩6,024 | +2.05% | 1.2만 |
|---|
| 2025.12.31 | ₩5,863 | ₩6,069 | ₩5,832 | ₩5,903 | +0.69% | 4천 |
|---|
| 2025.12.30 | ₩5,903 | ₩6,024 | ₩5,769 | ₩5,769 | -2.27% | 3.2만 |
|---|
| 2025.12.29 | ₩5,501 | ₩5,963 | ₩5,447 | ₩5,903 | +7.32% | 3만 |
|---|
| 2025.12.26 | ₩5,796 | ₩6,153 | ₩5,374 | ₩5,460 | -5.79% | 2.7만 |
|---|
| 2025.12.24 | ₩5,836 | ₩5,836 | ₩5,702 | ₩5,809 | -0.46% | 2.1천 |
|---|
| 2025.12.23 | ₩5,930 | ₩5,930 | ₩5,742 | ₩5,769 | -2.71% | 6.1천 |
|---|
| 2025.12.22 | ₩6,218 | ₩6,218 | ₩5,937 | ₩5,937 | -4.53% | 5.1천 |
|---|
| 2025.12.19 | ₩6,305 | ₩6,359 | ₩5,688 | ₩5,715 | -9.36% | 2.5만 |
|---|
| 2025.12.18 | ₩6,238 | ₩6,359 | ₩6,037 | ₩6,279 | +0.65% | 1.3만 |
|---|
| 2025.12.17 | ₩6,091 | ₩6,422 | ₩5,574 | ₩6,218 | +2.09% | 8.5만 |
|---|
| 2025.12.16 | ₩5,809 | ₩6,171 | ₩5,474 | ₩6,084 | +4.73% | 5.4만 |
|---|
| 2025.12.15 | ₩5,970 | ₩6,186 | ₩5,849 | ₩5,849 | -2.02% | 2.7만 |
|---|
| 2025.12.12 | ₩6,185 | ₩6,373 | ₩5,965 | ₩5,970 | -3.47% | 1.5만 |
|---|
| 2025.12.11 | ₩6,198 | ₩6,292 | ₩6,094 | ₩6,185 | -0.22% | 1.2만 |
|---|
| 2025.12.10 | ₩6,399 | ₩6,413 | ₩6,064 | ₩6,185 | -3.35% | 1.6만 |
|---|
| 2025.12.09 | ₩6,359 | ₩6,587 | ₩6,346 | ₩6,359 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩6,399 | ₩6,539 | ₩6,319 | ₩6,413 | +0.21% | 4.5만 |
|---|
| 2025.12.05 | ₩6,346 | ₩6,601 | ₩6,305 | ₩6,440 | +1.48% | 9만 |
|---|
| 2025.12.04 | ₩6,399 | ₩6,560 | ₩6,305 | ₩6,346 | -0.84% | 4.4만 |
|---|
| 2025.12.03 | ₩6,399 | ₩6,601 | ₩6,285 | ₩6,440 | +0.63% | 1.8만 |
|---|
| 2025.12.02 | ₩6,413 | ₩6,554 | ₩6,305 | ₩6,373 | -0.63% | 2.1만 |
|---|
| 2025.12.01 | ₩6,319 | ₩6,587 | ₩6,305 | ₩6,373 | +0.85% | 1.9만 |
|---|
| 2025.11.28 | ₩6,171 | ₩6,346 | ₩6,171 | ₩6,305 | +2.17% | 9.3천 |
|---|
| 2025.11.26 | ₩6,158 | ₩6,319 | ₩6,057 | ₩6,131 | -0.44% | 8.9천 |
|---|
| 2025.11.25 | ₩6,010 | ₩6,285 | ₩6,010 | ₩6,225 | +3.57% | 1.2만 |
|---|
| 2025.11.24 | ₩6,507 | ₩6,507 | ₩5,702 | ₩6,118 | -5.98% | 8.5만 |
|---|
| 2025.11.21 | ₩6,708 | ₩6,783 | ₩5,970 | ₩6,534 | -2.60% | 14.6만 |
|---|
| 2025.11.20 | ₩6,963 | ₩6,963 | ₩6,574 | ₩6,829 | -1.93% | 2.1만 |
|---|
| 2025.11.19 | ₩6,453 | ₩7,037 | ₩6,453 | ₩6,923 | +7.28% | 8만 |
|---|
| 2025.11.18 | ₩6,440 | ₩6,668 | ₩6,305 | ₩6,547 | +1.67% | 4만 |
|---|
| 2025.11.17 | ₩6,614 | ₩6,963 | ₩6,225 | ₩6,460 | -2.33% | 3.9만 |
|---|
| 2025.11.14 | ₩6,238 | ₩6,614 | ₩6,238 | ₩6,614 | +6.02% | 1.6만 |
|---|
| 2025.11.13 | ₩6,654 | ₩6,654 | ₩6,131 | ₩6,158 | -7.46% | 3.2만 |
|---|
| 2025.11.12 | ₩6,788 | ₩6,856 | ₩6,283 | ₩6,708 | -1.19% | 3.6만 |
|---|
| 2025.11.11 | ₩6,976 | ₩6,990 | ₩6,721 | ₩6,856 | -1.73% | 2.1만 |
|---|
| 2025.11.10 | ₩7,030 | ₩7,245 | ₩6,617 | ₩7,043 | +0.19% | 4.1만 |
|---|
| 2025.11.07 | ₩7,178 | ₩7,634 | ₩6,923 | ₩7,097 | -1.12% | 4.6만 |
|---|
| 2025.11.06 | ₩7,379 | ₩7,627 | ₩6,882 | ₩7,204 | -2.36% | 7.4만 |
|---|
| 2025.11.05 | ₩7,808 | ₩8,170 | ₩7,231 | ₩7,338 | -6.01% | 4.6만 |
|---|
| 2025.11.04 | ₩7,660 | ₩8,304 | ₩7,660 | ₩7,889 | +2.98% | 5.5만 |
|---|
| 2025.11.03 | ₩7,875 | ₩8,251 | ₩7,486 | ₩7,848 | -0.34% | 6.9만 |
|---|
| 2025.10.31 | ₩8,063 | ₩8,345 | ₩7,674 | ₩7,889 | -2.16% | 7.1만 |
|---|
| 2025.10.30 | ₩9,123 | ₩9,136 | ₩7,808 | ₩7,982 | -12.50% | 11.4만 |
|---|
| 2025.10.29 | ₩8,573 | ₩9,525 | ₩8,452 | ₩9,096 | +6.10% | 24.6만 |
|---|
| 2025.10.28 | ₩7,486 | ₩8,761 | ₩7,486 | ₩8,372 | +11.83% | 17.7만 |
|---|
| 2025.10.27 | ₩7,017 | ₩7,754 | ₩6,963 | ₩7,473 | +6.50% | 13.9만 |
|---|
| 2025.10.24 | ₩6,762 | ₩6,856 | ₩6,574 | ₩6,802 | +0.60% | 5.7만 |
|---|
| 2025.10.23 | ₩6,762 | ₩6,902 | ₩6,373 | ₩6,520 | -3.57% | 8.4만 |
|---|
| 2025.10.22 | ₩6,534 | ₩7,191 | ₩6,150 | ₩6,520 | -0.21% | 19.5만 |
|---|
| 2025.10.21 | ₩5,501 | ₩7,969 | ₩5,501 | ₩6,413 | +16.59% | 158.3만 |
|---|
| 2025.10.20 | ₩4,696 | ₩5,470 | ₩4,628 | ₩5,353 | +14.00% | 8.7만 |
|---|
| 2025.10.17 | ₩4,749 | ₩4,897 | ₩4,498 | ₩4,763 | +0.28% | 6.3만 |
|---|
| 2025.10.16 | ₩4,924 | ₩5,073 | ₩4,709 | ₩4,830 | -1.91% | 3.8만 |
|---|
| 2025.10.15 | ₩5,098 | ₩5,165 | ₩4,843 | ₩4,924 | -3.42% | 1.3만 |
|---|
| 2025.10.14 | ₩4,897 | ₩5,280 | ₩4,843 | ₩5,018 | +2.47% | 5.2만 |
|---|
| 2025.10.13 | ₩4,924 | ₩5,311 | ₩4,816 | ₩4,924 | 0.00% | 3.2만 |
|---|
| 2025.10.10 | ₩5,353 | ₩5,374 | ₩4,803 | ₩5,004 | -6.52% | 3만 |
|---|