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 | ₩5,870 | ₩5,950 | ₩5,857 | ₩5,897 | +0.45% | 1만 |
| 2026.10.08 | ₩5,897 | ₩5,910 | ₩5,737 | ₩5,763 | -2.26% | 1.1만 |
| 2026.10.07 | ₩5,897 | ₩6,137 | ₩5,897 | ₩5,910 | +0.23% | 4.8천 |
| 2026.10.06 | ₩5,857 | ₩6,043 | ₩5,857 | ₩6,003 | +2.51% | 2만 |
| 2026.10.05 | ₩5,803 | ₩6,017 | ₩5,737 | ₩5,910 | +1.84% | 1.8만 |
| 2026.10.02 | ₩5,997 | ₩5,997 | ₩5,857 | ₩5,857 | -2.34% | 3.5천 |
| 2026.10.01 | ₩6,123 | ₩6,123 | ₩5,910 | ₩5,910 | -3.49% | 2.2만 |
| 2026.09.30 | ₩5,803 | ₩6,123 | ₩5,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,123 |
| +5.52% |
| 2.1만 |
| 2026.09.29 | ₩5,790 | ₩6,023 | ₩5,763 | ₩5,937 | +2.53% | 4.1만 |
|---|
| 2026.09.28 | ₩5,850 | ₩6,003 | ₩5,630 | ₩5,643 | -3.53% | 2.6만 |
|---|
| 2026.09.25 | ₩5,630 | ₩5,845 | ₩5,630 | ₩5,817 | +3.32% | 1만 |
|---|
| 2026.09.24 | ₩5,790 | ₩5,790 | ₩5,616 | ₩5,616 | -3.00% | 2만 |
|---|
| 2026.09.23 | ₩5,843 | ₩5,843 | ₩5,683 | ₩5,683 | -2.74% | 7.1천 |
|---|
| 2026.09.22 | ₩5,777 | ₩6,030 | ₩5,737 | ₩5,777 | 0.00% | 1.7만 |
|---|
| 2026.09.21 | ₩5,870 | ₩6,110 | ₩5,737 | ₩5,853 | -0.30% | 2.3만 |
|---|
| 2026.09.18 | ₩5,990 | ₩5,990 | ₩5,763 | ₩5,830 | -2.67% | 6.1천 |
|---|
| 2026.09.17 | ₩5,803 | ₩6,050 | ₩5,803 | ₩5,937 | +2.30% | 1.3만 |
|---|
| 2026.09.16 | ₩5,957 | ₩5,957 | ₩5,777 | ₩5,817 | -2.35% | 8.8천 |
|---|
| 2026.09.15 | ₩6,023 | ₩6,023 | ₩5,870 | ₩5,910 | -1.88% | 2.5만 |
|---|
| 2026.09.14 | ₩6,003 | ₩6,070 | ₩5,897 | ₩5,923 | -1.33% | 1.4만 |
|---|
| 2026.09.11 | ₩5,937 | ₩6,177 | ₩5,883 | ₩6,003 | +1.12% | 4.6만 |
|---|
| 2026.09.10 | ₩6,297 | ₩6,470 | ₩5,901 | ₩5,910 | -6.14% | 11.3만 |
|---|
| 2026.09.09 | ₩6,444 | ₩6,657 | ₩6,203 | ₩6,297 | -2.28% | 9.4만 |
|---|
| 2026.09.08 | ₩6,537 | ₩6,537 | ₩6,284 | ₩6,484 | -0.82% | 2.1만 |
|---|
| 2026.09.04 | ₩6,324 | ₩6,517 | ₩6,270 | ₩6,384 | +0.95% | 1.5만 |
|---|
| 2026.09.03 | ₩6,330 | ₩6,470 | ₩6,330 | ₩6,470 | +2.21% | 2.1천 |
|---|
| 2026.09.02 | ₩6,310 | ₩6,590 | ₩6,203 | ₩6,350 | +0.63% | 4.6만 |
|---|
| 2026.09.01 | ₩6,417 | ₩6,604 | ₩6,017 | ₩6,310 | -1.66% | 6.2만 |
|---|
| 2026.08.31 | ₩6,203 | ₩6,617 | ₩6,197 | ₩6,430 | +3.66% | 5.9만 |
|---|
| 2026.08.28 | ₩6,030 | ₩6,177 | ₩5,963 | ₩6,177 | +2.43% | 2.6만 |
|---|
| 2026.08.27 | ₩6,137 | ₩6,270 | ₩5,910 | ₩6,097 | -0.65% | 14.1만 |
|---|
| 2026.08.26 | ₩5,910 | ₩6,057 | ₩5,910 | ₩5,977 | +1.13% | 3.1만 |
|---|
| 2026.08.25 | ₩6,017 | ₩6,017 | ₩5,970 | ₩6,003 | -0.22% | 9.8천 |
|---|
| 2026.08.24 | ₩5,963 | ₩6,043 | ₩5,950 | ₩5,963 | 0.00% | 9천 |
|---|
| 2026.08.21 | ₩5,843 | ₩6,017 | ₩5,843 | ₩5,977 | +2.28% | 1.5만 |
|---|
| 2026.08.20 | ₩5,803 | ₩5,930 | ₩5,803 | ₩5,830 | +0.46% | 7.6천 |
|---|
| 2026.08.19 | ₩5,922 | ₩5,935 | ₩5,870 | ₩5,923 | +0.02% | 8.7천 |
|---|
| 2026.08.18 | ₩5,803 | ₩5,910 | ₩5,697 | ₩5,903 | +1.72% | 8.4천 |
|---|
| 2026.08.17 | ₩6,030 | ₩6,205 | ₩5,670 | ₩5,910 | -1.99% | 3.1만 |
|---|
| 2026.08.14 | ₩5,857 | ₩6,270 | ₩5,857 | ₩6,003 | +2.51% | 5.1만 |
|---|
| 2026.08.13 | ₩5,710 | ₩5,837 | ₩5,710 | ₩5,797 | +1.52% | 4천 |
|---|
| 2026.08.12 | ₩5,910 | ₩5,910 | ₩5,470 | ₩5,710 | -3.39% | 3.7만 |
|---|
| 2026.08.11 | ₩5,883 | ₩6,097 | ₩5,750 | ₩6,003 | +2.04% | 5.6만 |
|---|
| 2026.08.10 | ₩5,897 | ₩6,123 | ₩5,817 | ₩6,003 | +1.81% | 8.2만 |
|---|
| 2026.08.07 | ₩5,963 | ₩6,203 | ₩5,737 | ₩5,883 | -1.34% | 1.4만 |
|---|
| 2026.08.06 | ₩5,723 | ₩5,870 | ₩5,723 | ₩5,854 | +2.28% | 8.2천 |
|---|
| 2026.08.05 | ₩5,870 | ₩5,870 | ₩5,630 | ₩5,743 | -2.16% | 2.5천 |
|---|
| 2026.08.04 | ₩5,737 | ₩5,737 | ₩5,619 | ₩5,709 | -0.49% | 4.4천 |
|---|
| 2026.08.03 | ₩5,683 | ₩5,937 | ₩5,630 | ₩5,737 | +0.94% | 2.9만 |
|---|
| 2026.07.31 | ₩5,655 | ₩5,677 | ₩5,630 | ₩5,630 | -0.45% | 3.4천 |
|---|
| 2026.07.30 | ₩5,510 | ₩6,137 | ₩5,510 | ₩5,630 | +2.18% | 1.6만 |
|---|
| 2026.07.29 | ₩5,508 | ₩5,576 | ₩5,430 | ₩5,576 | +1.24% | 7.9천 |
|---|
| 2026.07.28 | ₩5,536 | ₩5,576 | ₩5,522 | ₩5,536 | 0.00% | 3.7천 |
|---|
| 2026.07.27 | ₩5,630 | ₩5,656 | ₩5,550 | ₩5,583 | -0.83% | 1.2만 |
|---|
| 2026.07.24 | ₩5,643 | ₩5,777 | ₩5,643 | ₩5,643 | 0.00% | 2.9만 |
|---|
| 2026.07.23 | ₩5,830 | ₩5,830 | ₩5,630 | ₩5,757 | -1.26% | 4.1천 |
|---|
| 2026.07.22 | ₩5,697 | ₩5,737 | ₩5,536 | ₩5,723 | +0.47% | 1.2만 |
|---|
| 2026.07.21 | ₩5,777 | ₩5,790 | ₩5,603 | ₩5,603 | -3.00% | 1.2만 |
|---|
| 2026.07.20 | ₩5,817 | ₩6,003 | ₩5,656 | ₩5,750 | -1.15% | 1.5만 |
|---|
| 2026.07.17 | ₩5,763 | ₩5,903 | ₩5,737 | ₩5,817 | +0.93% | 1.6만 |
|---|
| 2026.07.16 | ₩6,190 | ₩6,190 | ₩5,901 | ₩5,923 | -4.31% | 2.4만 |
|---|
| 2026.07.15 | ₩6,134 | ₩6,310 | ₩6,003 | ₩6,197 | +1.02% | 2만 |
|---|
| 2026.07.14 | ₩6,003 | ₩6,003 | ₩5,943 | ₩6,003 | 0.00% | 6.5천 |
|---|
| 2026.07.13 | ₩5,857 | ₩6,043 | ₩5,750 | ₩5,963 | +1.82% | 1.4만 |
|---|
| 2026.07.10 | ₩5,803 | ₩5,937 | ₩5,763 | ₩5,937 | +2.30% | 1만 |
|---|
| 2026.07.09 | ₩5,536 | ₩6,070 | ₩5,536 | ₩5,723 | +3.37% | 4.3만 |
|---|
| 2026.07.08 | ₩5,390 | ₩5,550 | ₩5,363 | ₩5,550 | +2.97% | 1.8만 |
|---|
| 2026.07.07 | ₩5,387 | ₩5,443 | ₩5,270 | ₩5,410 | +0.42% | 1.3만 |
|---|
| 2026.07.06 | ₩5,190 | ₩5,390 | ₩5,190 | ₩5,270 | +1.54% | 2.6만 |
|---|
| 2026.07.02 | ₩5,283 | ₩5,403 | ₩5,176 | ₩5,176 | -2.02% | 2.5만 |
|---|
| 2026.07.01 | ₩5,176 | ₩5,256 | ₩5,110 | ₩5,203 | +0.52% | 8.2천 |
|---|
| 2026.06.30 | ₩5,348 | ₩5,348 | ₩5,136 | ₩5,150 | -3.72% | 1.6만 |
|---|
| 2026.06.29 | ₩5,350 | ₩5,350 | ₩5,083 | ₩5,270 | -1.50% | 2.5만 |
|---|
| 2026.06.26 | ₩5,510 | ₩5,510 | ₩5,003 | ₩5,270 | -4.36% | 8만 |
|---|
| 2026.06.25 | ₩5,363 | ₩5,496 | ₩5,230 | ₩5,416 | +1.00% | 6.5만 |
|---|
| 2026.06.24 | ₩5,550 | ₩5,550 | ₩5,176 | ₩5,270 | -5.05% | 3.3만 |
|---|
| 2026.06.23 | ₩5,323 | ₩5,563 | ₩5,323 | ₩5,536 | +4.01% | 4만 |
|---|
| 2026.06.22 | ₩5,416 | ₩5,430 | ₩5,170 | ₩5,390 | -0.49% | 5.2만 |
|---|
| 2026.06.18 | ₩5,483 | ₩5,536 | ₩5,403 | ₩5,416 | -1.22% | 5.8만 |
|---|
| 2026.06.17 | ₩5,470 | ₩5,536 | ₩5,419 | ₩5,483 | +0.24% | 1.3만 |
|---|
| 2026.06.16 | ₩5,670 | ₩5,670 | ₩5,483 | ₩5,516 | -2.71% | 6.7천 |
|---|
| 2026.06.15 | ₩5,990 | ₩5,990 | ₩5,536 | ₩5,576 | -6.90% | 1.9만 |
|---|
| 2026.06.12 | ₩5,990 | ₩6,002 | ₩5,990 | ₩6,002 | +0.20% | 1천 |
|---|
| 2026.06.11 | ₩5,803 | ₩6,003 | ₩5,803 | ₩5,977 | +2.99% | 2만 |
|---|
| 2026.06.10 | ₩5,817 | ₩6,199 | ₩5,766 | ₩6,003 | +3.21% | 2만 |
|---|
| 2026.06.09 | ₩6,101 | ₩6,197 | ₩5,763 | ₩5,870 | -3.78% | 1.4만 |
|---|
| 2026.06.08 | ₩6,317 | ₩6,317 | ₩6,030 | ₩6,177 | -2.22% | 6.5천 |
|---|
| 2026.06.05 | ₩6,230 | ₩6,230 | ₩6,003 | ₩6,017 | -3.43% | 1.3만 |
|---|
| 2026.06.04 | ₩6,217 | ₩6,294 | ₩6,177 | ₩6,203 | -0.21% | 8.1천 |
|---|
| 2026.06.03 | ₩6,804 | ₩6,804 | ₩6,017 | ₩6,243 | -8.24% | 2.4만 |
|---|
| 2026.06.02 | ₩6,404 | ₩6,470 | ₩6,070 | ₩6,390 | -0.21% | 1.6만 |
|---|
| 2026.06.01 | ₩6,284 | ₩6,657 | ₩6,284 | ₩6,324 | +0.64% | 1.9만 |
|---|
| 2026.05.29 | ₩6,284 | ₩6,377 | ₩6,270 | ₩6,270 | -0.21% | 1.4만 |
|---|
| 2026.05.28 | ₩6,297 | ₩6,337 | ₩6,297 | ₩6,297 | 0.00% | 2.3천 |
|---|
| 2026.05.27 | ₩6,350 | ₩6,484 | ₩6,257 | ₩6,310 | -0.63% | 2.2만 |
|---|
| 2026.05.26 | ₩6,344 | ₩6,344 | ₩6,270 | ₩6,284 | -0.95% | 1.2만 |
|---|
| 2026.05.22 | ₩6,270 | ₩6,297 | ₩6,257 | ₩6,270 | 0.00% | 2.1만 |
|---|
| 2026.05.21 | ₩6,270 | ₩6,337 | ₩6,270 | ₩6,270 | 0.00% | 8.4천 |
|---|
| 2026.05.20 | ₩6,270 | ₩6,293 | ₩6,270 | ₩6,270 | 0.00% | 1.9천 |
|---|
| 2026.05.19 | ₩6,324 | ₩6,324 | ₩6,270 | ₩6,270 | -0.84% | 7.4천 |
|---|
| 2026.05.18 | ₩6,110 | ₩6,404 | ₩6,105 | ₩6,270 | +2.62% | 1.2만 |
|---|
| 2026.05.15 | ₩6,003 | ₩6,243 | ₩6,003 | ₩6,097 | +1.56% | 6.8천 |
|---|
| 2026.05.14 | ₩6,030 | ₩6,057 | ₩5,923 | ₩5,923 | -1.77% | 1.2만 |
|---|
| 2026.05.13 | ₩6,003 | ₩6,043 | ₩5,950 | ₩6,043 | +0.67% | 1.6만 |
|---|
| 2026.05.12 | ₩6,043 | ₩6,043 | ₩5,937 | ₩5,937 | -1.77% | 1.1만 |
|---|
| 2026.05.11 | ₩6,270 | ₩6,270 | ₩6,083 | ₩6,103 | -2.66% | 9.3천 |
|---|
| 2026.05.08 | ₩6,203 | ₩6,304 | ₩6,150 | ₩6,270 | +1.08% | 4.3천 |
|---|
| 2026.05.07 | ₩6,030 | ₩6,390 | ₩6,030 | ₩6,137 | +1.77% | 2.2만 |
|---|
| 2026.05.06 | ₩6,257 | ₩6,337 | ₩6,083 | ₩6,163 | -1.49% | 3.8천 |
|---|
| 2026.05.05 | ₩6,110 | ₩6,222 | ₩6,083 | ₩6,137 | +0.44% | 1.5만 |
|---|
| 2026.05.04 | ₩6,217 | ₩6,390 | ₩6,137 | ₩6,230 | +0.21% | 1.3만 |
|---|
| 2026.05.01 | ₩6,337 | ₩6,404 | ₩6,217 | ₩6,217 | -1.89% | 2.2천 |
|---|
| 2026.04.30 | ₩6,217 | ₩6,230 | ₩6,217 | ₩6,230 | +0.21% | 3.2천 |
|---|
| 2026.04.29 | ₩6,203 | ₩6,404 | ₩6,203 | ₩6,404 | +3.23% | 2.5천 |
|---|
| 2026.04.28 | ₩6,550 | ₩6,550 | ₩6,417 | ₩6,470 | -1.22% | 2.9천 |
|---|
| 2026.04.27 | ₩6,243 | ₩6,697 | ₩6,243 | ₩6,670 | +6.84% | 2.2만 |
|---|
| 2026.04.24 | ₩6,243 | ₩6,364 | ₩6,057 | ₩6,324 | +1.28% | 2.6천 |
|---|
| 2026.04.23 | ₩6,284 | ₩6,337 | ₩6,150 | ₩6,243 | -0.64% | 7.8천 |
|---|
| 2026.04.22 | ₩5,950 | ₩6,324 | ₩5,937 | ₩6,310 | +6.05% | 2.4만 |
|---|
| 2026.04.21 | ₩6,003 | ₩6,097 | ₩5,963 | ₩5,990 | -0.22% | 4.1천 |
|---|
| 2026.04.20 | ₩6,063 | ₩6,063 | ₩6,003 | ₩6,003 | -0.99% | 1.7천 |
|---|
| 2026.04.17 | ₩5,963 | ₩6,337 | ₩5,937 | ₩6,070 | +1.79% | 1.2만 |
|---|
| 2026.04.16 | ₩5,990 | ₩6,003 | ₩5,977 | ₩5,977 | -0.22% | 2.2천 |
|---|
| 2026.04.15 | ₩6,070 | ₩6,070 | ₩5,938 | ₩5,938 | -2.18% | 3.1천 |
|---|
| 2026.04.14 | ₩6,137 | ₩6,310 | ₩6,110 | ₩6,110 | -0.43% | 1.7만 |
|---|
| 2026.04.13 | ₩6,010 | ₩6,324 | ₩6,003 | ₩6,150 | +2.33% | 1.2만 |
|---|
| 2026.04.10 | ₩5,950 | ₩6,110 | ₩5,937 | ₩6,043 | +1.57% | 1.2만 |
|---|
| 2026.04.09 | ₩6,043 | ₩6,123 | ₩6,003 | ₩6,017 | -0.44% | 2.9천 |
|---|
| 2026.04.08 | ₩5,923 | ₩6,117 | ₩5,857 | ₩6,117 | +3.27% | 2.3만 |
|---|
| 2026.04.07 | ₩5,877 | ₩5,963 | ₩5,857 | ₩5,926 | +0.84% | 5.7천 |
|---|
| 2026.04.06 | ₩5,870 | ₩5,963 | ₩5,870 | ₩5,963 | +1.59% | 2.5천 |
|---|
| 2026.04.02 | ₩5,897 | ₩5,950 | ₩5,859 | ₩5,950 | +0.90% | 1.1만 |
|---|
| 2026.04.01 | ₩5,576 | ₩5,990 | ₩5,576 | ₩5,897 | +5.74% | 2.1만 |
|---|
| 2026.03.31 | ₩5,718 | ₩5,977 | ₩5,681 | ₩5,681 | -0.65% | 1.5만 |
|---|
| 2026.03.30 | ₩6,017 | ₩6,057 | ₩5,777 | ₩5,803 | -3.55% | 7.3천 |
|---|
| 2026.03.27 | ₩5,990 | ₩6,337 | ₩5,898 | ₩6,070 | +1.34% | 2.8만 |
|---|
| 2026.03.26 | ₩5,870 | ₩6,003 | ₩5,870 | ₩6,003 | +2.27% | 2.2만 |
|---|
| 2026.03.25 | ₩6,043 | ₩6,304 | ₩5,737 | ₩5,763 | -4.64% | 2.3만 |
|---|
| 2026.03.24 | ₩6,177 | ₩6,417 | ₩6,003 | ₩6,003 | -2.81% | 2.5만 |
|---|
| 2026.03.23 | ₩6,871 | ₩6,871 | ₩6,003 | ₩6,203 | -9.71% | 5.2만 |
|---|
| 2026.03.20 | ₩6,417 | ₩7,337 | ₩6,417 | ₩6,977 | +8.73% | 4만 |
|---|
| 2026.03.19 | ₩6,107 | ₩6,510 | ₩6,083 | ₩6,297 | +3.10% | 1.3만 |
|---|
| 2026.03.18 | ₩6,003 | ₩6,230 | ₩5,923 | ₩6,083 | +1.33% | 2.6만 |
|---|
| 2026.03.17 | ₩5,910 | ₩6,017 | ₩5,910 | ₩5,990 | +1.35% | 1.4만 |
|---|
| 2026.03.16 | ₩5,885 | ₩5,977 | ₩5,885 | ₩5,910 | +0.43% | 4.3천 |
|---|
| 2026.03.13 | ₩6,003 | ₩6,003 | ₩5,870 | ₩5,897 | -1.78% | 4.6천 |
|---|
| 2026.03.12 | ₩6,003 | ₩6,137 | ₩5,817 | ₩6,003 | 0.00% | 2.5만 |
|---|
| 2026.03.11 | ₩5,990 | ₩5,990 | ₩5,870 | ₩5,977 | -0.22% | 8.4천 |
|---|
| 2026.03.10 | ₩5,697 | ₩6,003 | ₩5,697 | ₩5,750 | +0.94% | 9.6천 |
|---|
| 2026.03.09 | ₩6,003 | ₩6,003 | ₩5,628 | ₩5,670 | -5.56% | 1.7만 |
|---|
| 2026.03.06 | ₩6,017 | ₩6,207 | ₩5,963 | ₩6,137 | +2.00% | 3.7천 |
|---|
| 2026.03.05 | ₩6,043 | ₩6,390 | ₩6,003 | ₩6,017 | -0.44% | 2.6만 |
|---|
| 2026.03.04 | ₩6,270 | ₩6,404 | ₩6,043 | ₩6,043 | -3.62% | 9.3천 |
|---|
| 2026.03.03 | ₩6,417 | ₩6,421 | ₩6,110 | ₩6,284 | -2.08% | 1.9만 |
|---|
| 2026.03.02 | ₩6,163 | ₩6,657 | ₩6,163 | ₩6,550 | +6.28% | 1.8만 |
|---|
| 2026.02.27 | ₩6,170 | ₩6,310 | ₩6,030 | ₩6,030 | -2.27% | 9.9천 |
|---|
| 2026.02.26 | ₩6,030 | ₩6,190 | ₩6,003 | ₩6,030 | 0.00% | 3.9천 |
|---|
| 2026.02.25 | ₩6,097 | ₩6,163 | ₩6,030 | ₩6,043 | -0.88% | 3.1천 |
|---|
| 2026.02.24 | ₩6,070 | ₩6,230 | ₩6,017 | ₩6,043 | -0.44% | 4.2천 |
|---|
| 2026.02.23 | ₩6,030 | ₩6,470 | ₩6,003 | ₩6,017 | -0.22% | 1.7만 |
|---|
| 2026.02.20 | ₩5,929 | ₩6,094 | ₩5,897 | ₩6,003 | +1.26% | 3.8천 |
|---|
| 2026.02.19 | ₩5,923 | ₩6,137 | ₩5,923 | ₩5,977 | +0.90% | 6.9천 |
|---|
| 2026.02.18 | ₩5,963 | ₩6,177 | ₩5,937 | ₩6,017 | +0.89% | 7.1천 |
|---|
| 2026.02.17 | ₩5,897 | ₩6,110 | ₩5,883 | ₩6,017 | +2.04% | 2.4만 |
|---|
| 2026.02.13 | ₩5,897 | ₩6,150 | ₩5,897 | ₩5,950 | +0.90% | 1.9천 |
|---|
| 2026.02.12 | ₩5,910 | ₩5,977 | ₩5,897 | ₩5,897 | -0.23% | 3.9천 |
|---|
| 2026.02.11 | ₩6,003 | ₩6,457 | ₩5,883 | ₩5,950 | -0.89% | 8.4천 |
|---|
| 2026.02.10 | ₩6,308 | ₩6,316 | ₩5,923 | ₩5,923 | -6.09% | 4.5만 |
|---|
| 2026.02.09 | ₩5,803 | ₩6,050 | ₩5,803 | ₩5,897 | +1.61% | 1.7만 |
|---|
| 2026.02.06 | ₩5,897 | ₩5,950 | ₩5,737 | ₩5,763 | -2.26% | 1.1만 |
|---|
| 2026.02.05 | ₩5,763 | ₩6,070 | ₩5,683 | ₩5,683 | -1.39% | 9.8천 |
|---|
| 2026.02.04 | ₩5,910 | ₩6,150 | ₩5,510 | ₩5,777 | -2.26% | 1.6만 |
|---|
| 2026.02.03 | ₩6,083 | ₩6,083 | ₩5,750 | ₩5,870 | -3.51% | 1.2만 |
|---|
| 2026.02.02 | ₩6,470 | ₩6,470 | ₩6,043 | ₩6,057 | -6.39% | 1.2만 |
|---|
| 2026.01.30 | ₩6,177 | ₩6,470 | ₩6,163 | ₩6,243 | +1.08% | 7.3천 |
|---|
| 2026.01.29 | ₩6,417 | ₩6,457 | ₩6,150 | ₩6,150 | -4.16% | 7.9천 |
|---|
| 2026.01.28 | ₩6,377 | ₩6,470 | ₩6,217 | ₩6,284 | -1.46% | 1.6만 |
|---|
| 2026.01.27 | ₩6,377 | ₩6,388 | ₩6,177 | ₩6,310 | -1.05% | 1만 |
|---|
| 2026.01.26 | ₩6,350 | ₩6,457 | ₩6,110 | ₩6,110 | -3.78% | 1.4만 |
|---|
| 2026.01.23 | ₩6,310 | ₩6,657 | ₩6,310 | ₩6,430 | +1.90% | 8.9천 |
|---|
| 2026.01.22 | ₩6,457 | ₩6,564 | ₩6,297 | ₩6,310 | -2.27% | 6.9천 |
|---|
| 2026.01.21 | ₩6,477 | ₩6,477 | ₩6,297 | ₩6,297 | -2.78% | 4.5천 |
|---|
| 2026.01.20 | ₩6,670 | ₩6,670 | ₩6,284 | ₩6,284 | -5.80% | 2.8만 |
|---|
| 2026.01.16 | ₩6,657 | ₩6,804 | ₩6,657 | ₩6,710 | +0.80% | 6.5천 |
|---|
| 2026.01.15 | ₩6,670 | ₩6,871 | ₩6,657 | ₩6,697 | +0.40% | 5.4천 |
|---|
| 2026.01.14 | ₩6,550 | ₩6,840 | ₩6,550 | ₩6,670 | +1.83% | 3.3만 |
|---|
| 2026.01.13 | ₩6,217 | ₩6,470 | ₩6,123 | ₩6,430 | +3.43% | 1.1만 |
|---|
| 2026.01.12 | ₩6,470 | ₩6,606 | ₩6,217 | ₩6,217 | -3.92% | 1.2만 |
|---|
| 2026.01.09 | ₩6,404 | ₩6,657 | ₩6,404 | ₩6,470 | +1.04% | 1.5만 |
|---|
| 2026.01.08 | ₩6,337 | ₩6,497 | ₩6,284 | ₩6,404 | +1.05% | 1.2만 |
|---|
| 2026.01.07 | ₩6,203 | ₩6,404 | ₩6,083 | ₩6,270 | +1.08% | 1.9만 |
|---|
| 2026.01.06 | ₩6,350 | ₩6,444 | ₩6,083 | ₩6,123 | -3.57% | 2.3만 |
|---|
| 2026.01.05 | ₩6,203 | ₩6,389 | ₩6,069 | ₩6,337 | +2.15% | 8.5천 |
|---|
| 2026.01.02 | ₩5,870 | ₩6,090 | ₩5,870 | ₩5,990 | +2.05% | 1.2만 |
|---|
| 2025.12.31 | ₩5,830 | ₩6,035 | ₩5,799 | ₩5,870 | +0.69% | 4천 |
|---|
| 2025.12.30 | ₩5,870 | ₩5,990 | ₩5,737 | ₩5,737 | -2.27% | 3.2만 |
|---|
| 2025.12.29 | ₩5,470 | ₩5,930 | ₩5,416 | ₩5,870 | +7.32% | 3만 |
|---|
| 2025.12.26 | ₩5,763 | ₩6,118 | ₩5,344 | ₩5,430 | -5.79% | 2.7만 |
|---|
| 2025.12.24 | ₩5,803 | ₩5,803 | ₩5,670 | ₩5,777 | -0.46% | 2.1천 |
|---|
| 2025.12.23 | ₩5,897 | ₩5,897 | ₩5,710 | ₩5,737 | -2.71% | 6.1천 |
|---|
| 2025.12.22 | ₩6,183 | ₩6,183 | ₩5,903 | ₩5,903 | -4.53% | 5.1천 |
|---|
| 2025.12.19 | ₩6,270 | ₩6,324 | ₩5,656 | ₩5,683 | -9.36% | 2.5만 |
|---|
| 2025.12.18 | ₩6,203 | ₩6,324 | ₩6,003 | ₩6,243 | +0.65% | 1.3만 |
|---|
| 2025.12.17 | ₩6,057 | ₩6,386 | ₩5,543 | ₩6,183 | +2.09% | 8.5만 |
|---|
| 2025.12.16 | ₩5,777 | ₩6,137 | ₩5,443 | ₩6,050 | +4.73% | 5.4만 |
|---|
| 2025.12.15 | ₩5,937 | ₩6,151 | ₩5,817 | ₩5,817 | -2.02% | 2.7만 |
|---|
| 2025.12.12 | ₩6,150 | ₩6,337 | ₩5,931 | ₩5,937 | -3.47% | 1.5만 |
|---|
| 2025.12.11 | ₩6,163 | ₩6,257 | ₩6,059 | ₩6,150 | -0.22% | 1.2만 |
|---|
| 2025.12.10 | ₩6,364 | ₩6,377 | ₩6,030 | ₩6,150 | -3.35% | 1.6만 |
|---|
| 2025.12.09 | ₩6,324 | ₩6,550 | ₩6,310 | ₩6,324 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩6,364 | ₩6,502 | ₩6,284 | ₩6,377 | +0.21% | 4.5만 |
|---|
| 2025.12.05 | ₩6,310 | ₩6,564 | ₩6,270 | ₩6,404 | +1.48% | 9만 |
|---|
| 2025.12.04 | ₩6,364 | ₩6,524 | ₩6,270 | ₩6,310 | -0.84% | 4.4만 |
|---|
| 2025.12.03 | ₩6,364 | ₩6,564 | ₩6,250 | ₩6,404 | +0.63% | 1.8만 |
|---|
| 2025.12.02 | ₩6,377 | ₩6,517 | ₩6,270 | ₩6,337 | -0.63% | 2.1만 |
|---|
| 2025.12.01 | ₩6,284 | ₩6,550 | ₩6,270 | ₩6,337 | +0.85% | 1.9만 |
|---|
| 2025.11.28 | ₩6,137 | ₩6,310 | ₩6,137 | ₩6,270 | +2.17% | 9.3천 |
|---|
| 2025.11.26 | ₩6,123 | ₩6,284 | ₩6,023 | ₩6,097 | -0.44% | 8.9천 |
|---|
| 2025.11.25 | ₩5,977 | ₩6,250 | ₩5,977 | ₩6,190 | +3.57% | 1.2만 |
|---|
| 2025.11.24 | ₩6,470 | ₩6,470 | ₩5,670 | ₩6,083 | -5.98% | 8.5만 |
|---|
| 2025.11.21 | ₩6,670 | ₩6,745 | ₩5,937 | ₩6,497 | -2.60% | 14.6만 |
|---|
| 2025.11.20 | ₩6,924 | ₩6,924 | ₩6,537 | ₩6,790 | -1.93% | 2.1만 |
|---|
| 2025.11.19 | ₩6,417 | ₩6,997 | ₩6,417 | ₩6,884 | +7.28% | 8만 |
|---|
| 2025.11.18 | ₩6,404 | ₩6,630 | ₩6,270 | ₩6,510 | +1.67% | 4만 |
|---|
| 2025.11.17 | ₩6,577 | ₩6,924 | ₩6,190 | ₩6,424 | -2.33% | 3.9만 |
|---|
| 2025.11.14 | ₩6,203 | ₩6,577 | ₩6,203 | ₩6,577 | +6.02% | 1.6만 |
|---|
| 2025.11.13 | ₩6,617 | ₩6,617 | ₩6,097 | ₩6,123 | -7.46% | 3.2만 |
|---|
| 2025.11.12 | ₩6,750 | ₩6,817 | ₩6,247 | ₩6,670 | -1.19% | 3.6만 |
|---|
| 2025.11.11 | ₩6,937 | ₩6,951 | ₩6,684 | ₩6,817 | -1.73% | 2.1만 |
|---|
| 2025.11.10 | ₩6,991 | ₩7,204 | ₩6,580 | ₩7,004 | +0.19% | 4.1만 |
|---|
| 2025.11.07 | ₩7,137 | ₩7,591 | ₩6,884 | ₩7,057 | -1.12% | 4.6만 |
|---|
| 2025.11.06 | ₩7,337 | ₩7,584 | ₩6,844 | ₩7,164 | -2.36% | 7.4만 |
|---|
| 2025.11.05 | ₩7,764 | ₩8,125 | ₩7,191 | ₩7,297 | -6.01% | 4.6만 |
|---|
| 2025.11.04 | ₩7,618 | ₩8,258 | ₩7,618 | ₩7,844 | +2.98% | 5.5만 |
|---|
| 2025.11.03 | ₩7,831 | ₩8,205 | ₩7,444 | ₩7,804 | -0.34% | 6.9만 |
|---|
| 2025.10.31 | ₩8,018 | ₩8,298 | ₩7,631 | ₩7,844 | -2.16% | 7.1만 |
|---|
| 2025.10.30 | ₩9,072 | ₩9,085 | ₩7,764 | ₩7,938 | -12.50% | 11.4만 |
|---|
| 2025.10.29 | ₩8,525 | ₩9,472 | ₩8,405 | ₩9,045 | +6.10% | 24.6만 |
|---|
| 2025.10.28 | ₩7,444 | ₩8,712 | ₩7,444 | ₩8,325 | +11.83% | 17.7만 |
|---|
| 2025.10.27 | ₩6,977 | ₩7,711 | ₩6,924 | ₩7,431 | +6.50% | 13.9만 |
|---|
| 2025.10.24 | ₩6,724 | ₩6,817 | ₩6,537 | ₩6,764 | +0.60% | 5.7만 |
|---|
| 2025.10.23 | ₩6,724 | ₩6,864 | ₩6,337 | ₩6,484 | -3.57% | 8.4만 |
|---|
| 2025.10.22 | ₩6,497 | ₩7,151 | ₩6,115 | ₩6,484 | -0.21% | 19.5만 |
|---|
| 2025.10.21 | ₩5,470 | ₩7,924 | ₩5,470 | ₩6,377 | +16.59% | 158.3만 |
|---|
| 2025.10.20 | ₩4,669 | ₩5,439 | ₩4,603 | ₩5,323 | +14.00% | 8.7만 |
|---|
| 2025.10.17 | ₩4,723 | ₩4,869 | ₩4,473 | ₩4,736 | +0.28% | 6.3만 |
|---|
| 2025.10.16 | ₩4,896 | ₩5,044 | ₩4,683 | ₩4,803 | -1.91% | 3.8만 |
|---|
| 2025.10.15 | ₩5,070 | ₩5,136 | ₩4,816 | ₩4,896 | -3.42% | 1.3만 |
|---|
| 2025.10.14 | ₩4,869 | ₩5,251 | ₩4,816 | ₩4,989 | +2.47% | 5.2만 |
|---|
| 2025.10.13 | ₩4,896 | ₩5,282 | ₩4,789 | ₩4,896 | 0.00% | 3.2만 |
|---|
| 2025.10.10 | ₩5,323 | ₩5,344 | ₩4,776 | ₩4,976 | -6.52% | 3만 |
|---|