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 | ₩5,874 | ₩5,954 | ₩5,861 | ₩5,901 | +0.45% | 1만 |
| 2026.10.08 | ₩5,901 | ₩5,914 | ₩5,740 | ₩5,767 | -2.26% | 1.1만 |
| 2026.10.07 | ₩5,901 | ₩6,141 | ₩5,901 | ₩5,914 | +0.23% | 4.8천 |
| 2026.10.06 | ₩5,861 | ₩6,047 | ₩5,861 | ₩6,007 | +2.51% | 2만 |
| 2026.10.05 | ₩5,807 | ₩6,021 | ₩5,740 | ₩5,914 | +1.84% | 1.8만 |
| 2026.10.02 | ₩6,001 | ₩6,001 | ₩5,861 | ₩5,861 | -2.34% | 3.5천 |
| 2026.10.01 | ₩6,128 | ₩6,128 | ₩5,914 | ₩5,914 | -3.49% | 2.2만 |
| 2026.09.30 | ₩5,807 | ₩6,128 | ₩5,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,128 |
| +5.52% |
| 2.1만 |
| 2026.09.29 | ₩5,794 | ₩6,027 | ₩5,767 | ₩5,941 | +2.53% | 4.1만 |
|---|
| 2026.09.28 | ₩5,854 | ₩6,007 | ₩5,634 | ₩5,647 | -3.53% | 2.6만 |
|---|
| 2026.09.25 | ₩5,634 | ₩5,849 | ₩5,634 | ₩5,821 | +3.32% | 1만 |
|---|
| 2026.09.24 | ₩5,794 | ₩5,794 | ₩5,620 | ₩5,620 | -3.00% | 2만 |
|---|
| 2026.09.23 | ₩5,847 | ₩5,847 | ₩5,687 | ₩5,687 | -2.74% | 7.1천 |
|---|
| 2026.09.22 | ₩5,780 | ₩6,034 | ₩5,740 | ₩5,780 | 0.00% | 1.7만 |
|---|
| 2026.09.21 | ₩5,874 | ₩6,114 | ₩5,740 | ₩5,857 | -0.30% | 2.3만 |
|---|
| 2026.09.18 | ₩5,994 | ₩5,994 | ₩5,767 | ₩5,834 | -2.67% | 6.1천 |
|---|
| 2026.09.17 | ₩5,807 | ₩6,054 | ₩5,807 | ₩5,941 | +2.30% | 1.3만 |
|---|
| 2026.09.16 | ₩5,961 | ₩5,961 | ₩5,780 | ₩5,821 | -2.35% | 8.8천 |
|---|
| 2026.09.15 | ₩6,027 | ₩6,027 | ₩5,874 | ₩5,914 | -1.88% | 2.5만 |
|---|
| 2026.09.14 | ₩6,007 | ₩6,074 | ₩5,901 | ₩5,927 | -1.33% | 1.4만 |
|---|
| 2026.09.11 | ₩5,941 | ₩6,181 | ₩5,887 | ₩6,007 | +1.12% | 4.6만 |
|---|
| 2026.09.10 | ₩6,301 | ₩6,475 | ₩5,905 | ₩5,914 | -6.14% | 11.3만 |
|---|
| 2026.09.09 | ₩6,448 | ₩6,662 | ₩6,208 | ₩6,301 | -2.28% | 9.4만 |
|---|
| 2026.09.08 | ₩6,541 | ₩6,541 | ₩6,288 | ₩6,488 | -0.82% | 2.1만 |
|---|
| 2026.09.04 | ₩6,328 | ₩6,521 | ₩6,274 | ₩6,388 | +0.95% | 1.5만 |
|---|
| 2026.09.03 | ₩6,334 | ₩6,475 | ₩6,334 | ₩6,475 | +2.21% | 2.1천 |
|---|
| 2026.09.02 | ₩6,314 | ₩6,595 | ₩6,208 | ₩6,355 | +0.63% | 4.6만 |
|---|
| 2026.09.01 | ₩6,421 | ₩6,608 | ₩6,021 | ₩6,314 | -1.66% | 6.2만 |
|---|
| 2026.08.31 | ₩6,208 | ₩6,622 | ₩6,201 | ₩6,435 | +3.66% | 5.9만 |
|---|
| 2026.08.28 | ₩6,034 | ₩6,181 | ₩5,967 | ₩6,181 | +2.43% | 2.6만 |
|---|
| 2026.08.27 | ₩6,141 | ₩6,274 | ₩5,914 | ₩6,101 | -0.65% | 14.1만 |
|---|
| 2026.08.26 | ₩5,914 | ₩6,061 | ₩5,914 | ₩5,981 | +1.13% | 3.1만 |
|---|
| 2026.08.25 | ₩6,021 | ₩6,021 | ₩5,974 | ₩6,007 | -0.22% | 9.8천 |
|---|
| 2026.08.24 | ₩5,967 | ₩6,047 | ₩5,954 | ₩5,967 | 0.00% | 9천 |
|---|
| 2026.08.21 | ₩5,847 | ₩6,021 | ₩5,847 | ₩5,981 | +2.28% | 1.5만 |
|---|
| 2026.08.20 | ₩5,807 | ₩5,934 | ₩5,807 | ₩5,834 | +0.46% | 7.6천 |
|---|
| 2026.08.19 | ₩5,926 | ₩5,939 | ₩5,874 | ₩5,927 | +0.02% | 8.7천 |
|---|
| 2026.08.18 | ₩5,807 | ₩5,914 | ₩5,700 | ₩5,907 | +1.72% | 8.4천 |
|---|
| 2026.08.17 | ₩6,034 | ₩6,209 | ₩5,674 | ₩5,914 | -1.99% | 3.1만 |
|---|
| 2026.08.14 | ₩5,861 | ₩6,274 | ₩5,861 | ₩6,007 | +2.51% | 5.1만 |
|---|
| 2026.08.13 | ₩5,714 | ₩5,841 | ₩5,714 | ₩5,800 | +1.52% | 4천 |
|---|
| 2026.08.12 | ₩5,914 | ₩5,914 | ₩5,473 | ₩5,714 | -3.39% | 3.7만 |
|---|
| 2026.08.11 | ₩5,887 | ₩6,101 | ₩5,754 | ₩6,007 | +2.04% | 5.6만 |
|---|
| 2026.08.10 | ₩5,901 | ₩6,128 | ₩5,821 | ₩6,007 | +1.81% | 8.2만 |
|---|
| 2026.08.07 | ₩5,967 | ₩6,208 | ₩5,740 | ₩5,887 | -1.34% | 1.4만 |
|---|
| 2026.08.06 | ₩5,727 | ₩5,874 | ₩5,727 | ₩5,858 | +2.28% | 8.2천 |
|---|
| 2026.08.05 | ₩5,874 | ₩5,874 | ₩5,634 | ₩5,747 | -2.16% | 2.5천 |
|---|
| 2026.08.04 | ₩5,740 | ₩5,740 | ₩5,623 | ₩5,712 | -0.49% | 4.4천 |
|---|
| 2026.08.03 | ₩5,687 | ₩5,941 | ₩5,634 | ₩5,740 | +0.94% | 2.9만 |
|---|
| 2026.07.31 | ₩5,659 | ₩5,680 | ₩5,634 | ₩5,634 | -0.45% | 3.4천 |
|---|
| 2026.07.30 | ₩5,513 | ₩6,141 | ₩5,513 | ₩5,634 | +2.18% | 1.6만 |
|---|
| 2026.07.29 | ₩5,512 | ₩5,580 | ₩5,433 | ₩5,580 | +1.24% | 7.9천 |
|---|
| 2026.07.28 | ₩5,540 | ₩5,580 | ₩5,525 | ₩5,540 | 0.00% | 3.7천 |
|---|
| 2026.07.27 | ₩5,634 | ₩5,660 | ₩5,554 | ₩5,587 | -0.83% | 1.2만 |
|---|
| 2026.07.24 | ₩5,647 | ₩5,780 | ₩5,647 | ₩5,647 | 0.00% | 2.9만 |
|---|
| 2026.07.23 | ₩5,834 | ₩5,834 | ₩5,634 | ₩5,760 | -1.26% | 4.1천 |
|---|
| 2026.07.22 | ₩5,700 | ₩5,740 | ₩5,540 | ₩5,727 | +0.47% | 1.2만 |
|---|
| 2026.07.21 | ₩5,780 | ₩5,794 | ₩5,607 | ₩5,607 | -3.00% | 1.2만 |
|---|
| 2026.07.20 | ₩5,821 | ₩6,007 | ₩5,660 | ₩5,754 | -1.15% | 1.5만 |
|---|
| 2026.07.17 | ₩5,767 | ₩5,907 | ₩5,740 | ₩5,821 | +0.93% | 1.6만 |
|---|
| 2026.07.16 | ₩6,194 | ₩6,194 | ₩5,905 | ₩5,927 | -4.31% | 2.4만 |
|---|
| 2026.07.15 | ₩6,138 | ₩6,314 | ₩6,007 | ₩6,201 | +1.02% | 2만 |
|---|
| 2026.07.14 | ₩6,007 | ₩6,007 | ₩5,947 | ₩6,007 | 0.00% | 6.5천 |
|---|
| 2026.07.13 | ₩5,861 | ₩6,047 | ₩5,754 | ₩5,967 | +1.82% | 1.4만 |
|---|
| 2026.07.10 | ₩5,807 | ₩5,941 | ₩5,767 | ₩5,941 | +2.30% | 1만 |
|---|
| 2026.07.09 | ₩5,540 | ₩6,074 | ₩5,540 | ₩5,727 | +3.37% | 4.3만 |
|---|
| 2026.07.08 | ₩5,393 | ₩5,554 | ₩5,367 | ₩5,554 | +2.97% | 1.8만 |
|---|
| 2026.07.07 | ₩5,391 | ₩5,447 | ₩5,273 | ₩5,413 | +0.42% | 1.3만 |
|---|
| 2026.07.06 | ₩5,193 | ₩5,393 | ₩5,193 | ₩5,273 | +1.54% | 2.6만 |
|---|
| 2026.07.02 | ₩5,287 | ₩5,407 | ₩5,180 | ₩5,180 | -2.02% | 2.5만 |
|---|
| 2026.07.01 | ₩5,180 | ₩5,260 | ₩5,113 | ₩5,206 | +0.52% | 8.2천 |
|---|
| 2026.06.30 | ₩5,352 | ₩5,352 | ₩5,140 | ₩5,153 | -3.72% | 1.6만 |
|---|
| 2026.06.29 | ₩5,353 | ₩5,353 | ₩5,086 | ₩5,273 | -1.50% | 2.5만 |
|---|
| 2026.06.26 | ₩5,513 | ₩5,513 | ₩5,006 | ₩5,273 | -4.36% | 8만 |
|---|
| 2026.06.25 | ₩5,367 | ₩5,500 | ₩5,233 | ₩5,420 | +1.00% | 6.5만 |
|---|
| 2026.06.24 | ₩5,554 | ₩5,554 | ₩5,180 | ₩5,273 | -5.05% | 3.3만 |
|---|
| 2026.06.23 | ₩5,327 | ₩5,567 | ₩5,327 | ₩5,540 | +4.01% | 4만 |
|---|
| 2026.06.22 | ₩5,420 | ₩5,433 | ₩5,173 | ₩5,393 | -0.49% | 5.2만 |
|---|
| 2026.06.18 | ₩5,487 | ₩5,540 | ₩5,407 | ₩5,420 | -1.22% | 5.8만 |
|---|
| 2026.06.17 | ₩5,473 | ₩5,540 | ₩5,423 | ₩5,487 | +0.24% | 1.3만 |
|---|
| 2026.06.16 | ₩5,674 | ₩5,674 | ₩5,487 | ₩5,520 | -2.71% | 6.7천 |
|---|
| 2026.06.15 | ₩5,994 | ₩5,994 | ₩5,540 | ₩5,580 | -6.90% | 1.9만 |
|---|
| 2026.06.12 | ₩5,994 | ₩6,006 | ₩5,994 | ₩6,006 | +0.20% | 1천 |
|---|
| 2026.06.11 | ₩5,807 | ₩6,007 | ₩5,807 | ₩5,981 | +2.99% | 2만 |
|---|
| 2026.06.10 | ₩5,821 | ₩6,204 | ₩5,770 | ₩6,007 | +3.21% | 2만 |
|---|
| 2026.06.09 | ₩6,105 | ₩6,201 | ₩5,767 | ₩5,874 | -3.78% | 1.4만 |
|---|
| 2026.06.08 | ₩6,321 | ₩6,321 | ₩6,034 | ₩6,181 | -2.22% | 6.5천 |
|---|
| 2026.06.05 | ₩6,234 | ₩6,234 | ₩6,007 | ₩6,021 | -3.43% | 1.3만 |
|---|
| 2026.06.04 | ₩6,221 | ₩6,298 | ₩6,181 | ₩6,208 | -0.21% | 8.1천 |
|---|
| 2026.06.03 | ₩6,808 | ₩6,808 | ₩6,021 | ₩6,248 | -8.24% | 2.4만 |
|---|
| 2026.06.02 | ₩6,408 | ₩6,475 | ₩6,074 | ₩6,395 | -0.21% | 1.6만 |
|---|
| 2026.06.01 | ₩6,288 | ₩6,662 | ₩6,288 | ₩6,328 | +0.64% | 1.9만 |
|---|
| 2026.05.29 | ₩6,288 | ₩6,381 | ₩6,274 | ₩6,274 | -0.21% | 1.4만 |
|---|
| 2026.05.28 | ₩6,301 | ₩6,341 | ₩6,301 | ₩6,301 | 0.00% | 2.3천 |
|---|
| 2026.05.27 | ₩6,355 | ₩6,488 | ₩6,261 | ₩6,314 | -0.63% | 2.2만 |
|---|
| 2026.05.26 | ₩6,348 | ₩6,348 | ₩6,274 | ₩6,288 | -0.95% | 1.2만 |
|---|
| 2026.05.22 | ₩6,274 | ₩6,301 | ₩6,261 | ₩6,274 | 0.00% | 2.1만 |
|---|
| 2026.05.21 | ₩6,274 | ₩6,341 | ₩6,274 | ₩6,274 | 0.00% | 8.4천 |
|---|
| 2026.05.20 | ₩6,274 | ₩6,297 | ₩6,274 | ₩6,274 | 0.00% | 1.9천 |
|---|
| 2026.05.19 | ₩6,328 | ₩6,328 | ₩6,274 | ₩6,274 | -0.84% | 7.4천 |
|---|
| 2026.05.18 | ₩6,114 | ₩6,408 | ₩6,109 | ₩6,274 | +2.62% | 1.2만 |
|---|
| 2026.05.15 | ₩6,007 | ₩6,248 | ₩6,007 | ₩6,101 | +1.56% | 6.8천 |
|---|
| 2026.05.14 | ₩6,034 | ₩6,061 | ₩5,927 | ₩5,927 | -1.77% | 1.2만 |
|---|
| 2026.05.13 | ₩6,007 | ₩6,047 | ₩5,954 | ₩6,047 | +0.67% | 1.6만 |
|---|
| 2026.05.12 | ₩6,047 | ₩6,047 | ₩5,941 | ₩5,941 | -1.77% | 1.1만 |
|---|
| 2026.05.11 | ₩6,274 | ₩6,274 | ₩6,088 | ₩6,108 | -2.66% | 9.3천 |
|---|
| 2026.05.08 | ₩6,208 | ₩6,308 | ₩6,154 | ₩6,274 | +1.08% | 4.3천 |
|---|
| 2026.05.07 | ₩6,034 | ₩6,395 | ₩6,034 | ₩6,141 | +1.77% | 2.2만 |
|---|
| 2026.05.06 | ₩6,261 | ₩6,341 | ₩6,088 | ₩6,168 | -1.49% | 3.8천 |
|---|
| 2026.05.05 | ₩6,114 | ₩6,226 | ₩6,088 | ₩6,141 | +0.44% | 1.5만 |
|---|
| 2026.05.04 | ₩6,221 | ₩6,395 | ₩6,141 | ₩6,234 | +0.21% | 1.3만 |
|---|
| 2026.05.01 | ₩6,341 | ₩6,408 | ₩6,221 | ₩6,221 | -1.89% | 2.2천 |
|---|
| 2026.04.30 | ₩6,221 | ₩6,234 | ₩6,221 | ₩6,234 | +0.21% | 3.2천 |
|---|
| 2026.04.29 | ₩6,208 | ₩6,408 | ₩6,208 | ₩6,408 | +3.23% | 2.5천 |
|---|
| 2026.04.28 | ₩6,555 | ₩6,555 | ₩6,421 | ₩6,475 | -1.22% | 2.9천 |
|---|
| 2026.04.27 | ₩6,248 | ₩6,702 | ₩6,248 | ₩6,675 | +6.84% | 2.2만 |
|---|
| 2026.04.24 | ₩6,248 | ₩6,368 | ₩6,061 | ₩6,328 | +1.28% | 2.6천 |
|---|
| 2026.04.23 | ₩6,288 | ₩6,341 | ₩6,154 | ₩6,248 | -0.64% | 7.8천 |
|---|
| 2026.04.22 | ₩5,954 | ₩6,328 | ₩5,941 | ₩6,314 | +6.05% | 2.4만 |
|---|
| 2026.04.21 | ₩6,007 | ₩6,101 | ₩5,967 | ₩5,994 | -0.22% | 4.1천 |
|---|
| 2026.04.20 | ₩6,067 | ₩6,067 | ₩6,007 | ₩6,007 | -0.99% | 1.7천 |
|---|
| 2026.04.17 | ₩5,967 | ₩6,341 | ₩5,941 | ₩6,074 | +1.79% | 1.2만 |
|---|
| 2026.04.16 | ₩5,994 | ₩6,007 | ₩5,981 | ₩5,981 | -0.22% | 2.2천 |
|---|
| 2026.04.15 | ₩6,074 | ₩6,074 | ₩5,942 | ₩5,942 | -2.18% | 3.1천 |
|---|
| 2026.04.14 | ₩6,141 | ₩6,314 | ₩6,114 | ₩6,114 | -0.43% | 1.7만 |
|---|
| 2026.04.13 | ₩6,014 | ₩6,328 | ₩6,007 | ₩6,154 | +2.33% | 1.2만 |
|---|
| 2026.04.10 | ₩5,954 | ₩6,114 | ₩5,941 | ₩6,047 | +1.57% | 1.2만 |
|---|
| 2026.04.09 | ₩6,047 | ₩6,128 | ₩6,007 | ₩6,021 | -0.44% | 2.9천 |
|---|
| 2026.04.08 | ₩5,927 | ₩6,121 | ₩5,861 | ₩6,121 | +3.27% | 2.3만 |
|---|
| 2026.04.07 | ₩5,881 | ₩5,967 | ₩5,861 | ₩5,930 | +0.84% | 5.7천 |
|---|
| 2026.04.06 | ₩5,874 | ₩5,967 | ₩5,874 | ₩5,967 | +1.59% | 2.5천 |
|---|
| 2026.04.02 | ₩5,901 | ₩5,954 | ₩5,863 | ₩5,954 | +0.90% | 1.1만 |
|---|
| 2026.04.01 | ₩5,580 | ₩5,994 | ₩5,580 | ₩5,901 | +5.74% | 2.1만 |
|---|
| 2026.03.31 | ₩5,722 | ₩5,981 | ₩5,684 | ₩5,684 | -0.65% | 1.5만 |
|---|
| 2026.03.30 | ₩6,021 | ₩6,061 | ₩5,780 | ₩5,807 | -3.55% | 7.3천 |
|---|
| 2026.03.27 | ₩5,994 | ₩6,341 | ₩5,902 | ₩6,074 | +1.34% | 2.8만 |
|---|
| 2026.03.26 | ₩5,874 | ₩6,007 | ₩5,874 | ₩6,007 | +2.27% | 2.2만 |
|---|
| 2026.03.25 | ₩6,047 | ₩6,308 | ₩5,740 | ₩5,767 | -4.64% | 2.3만 |
|---|
| 2026.03.24 | ₩6,181 | ₩6,421 | ₩6,007 | ₩6,007 | -2.81% | 2.5만 |
|---|
| 2026.03.23 | ₩6,875 | ₩6,875 | ₩6,007 | ₩6,208 | -9.71% | 5.2만 |
|---|
| 2026.03.20 | ₩6,421 | ₩7,342 | ₩6,421 | ₩6,982 | +8.73% | 4만 |
|---|
| 2026.03.19 | ₩6,112 | ₩6,515 | ₩6,088 | ₩6,301 | +3.10% | 1.3만 |
|---|
| 2026.03.18 | ₩6,007 | ₩6,234 | ₩5,927 | ₩6,088 | +1.33% | 2.6만 |
|---|
| 2026.03.17 | ₩5,914 | ₩6,021 | ₩5,914 | ₩5,994 | +1.35% | 1.4만 |
|---|
| 2026.03.16 | ₩5,889 | ₩5,981 | ₩5,889 | ₩5,914 | +0.43% | 4.3천 |
|---|
| 2026.03.13 | ₩6,007 | ₩6,007 | ₩5,874 | ₩5,901 | -1.78% | 4.6천 |
|---|
| 2026.03.12 | ₩6,007 | ₩6,141 | ₩5,821 | ₩6,007 | 0.00% | 2.5만 |
|---|
| 2026.03.11 | ₩5,994 | ₩5,994 | ₩5,874 | ₩5,981 | -0.22% | 8.4천 |
|---|
| 2026.03.10 | ₩5,700 | ₩6,007 | ₩5,700 | ₩5,754 | +0.94% | 9.6천 |
|---|
| 2026.03.09 | ₩6,007 | ₩6,007 | ₩5,632 | ₩5,674 | -5.56% | 1.7만 |
|---|
| 2026.03.06 | ₩6,021 | ₩6,212 | ₩5,967 | ₩6,141 | +2.00% | 3.7천 |
|---|
| 2026.03.05 | ₩6,047 | ₩6,395 | ₩6,007 | ₩6,021 | -0.44% | 2.6만 |
|---|
| 2026.03.04 | ₩6,274 | ₩6,408 | ₩6,047 | ₩6,047 | -3.62% | 9.3천 |
|---|
| 2026.03.03 | ₩6,421 | ₩6,425 | ₩6,114 | ₩6,288 | -2.08% | 1.9만 |
|---|
| 2026.03.02 | ₩6,168 | ₩6,662 | ₩6,168 | ₩6,555 | +6.28% | 1.8만 |
|---|
| 2026.02.27 | ₩6,174 | ₩6,314 | ₩6,034 | ₩6,034 | -2.27% | 9.9천 |
|---|
| 2026.02.26 | ₩6,034 | ₩6,194 | ₩6,007 | ₩6,034 | 0.00% | 3.9천 |
|---|
| 2026.02.25 | ₩6,101 | ₩6,168 | ₩6,034 | ₩6,047 | -0.88% | 3.1천 |
|---|
| 2026.02.24 | ₩6,074 | ₩6,234 | ₩6,021 | ₩6,047 | -0.44% | 4.2천 |
|---|
| 2026.02.23 | ₩6,034 | ₩6,475 | ₩6,007 | ₩6,021 | -0.22% | 1.7만 |
|---|
| 2026.02.20 | ₩5,933 | ₩6,098 | ₩5,901 | ₩6,007 | +1.26% | 3.8천 |
|---|
| 2026.02.19 | ₩5,927 | ₩6,141 | ₩5,927 | ₩5,981 | +0.90% | 6.9천 |
|---|
| 2026.02.18 | ₩5,967 | ₩6,181 | ₩5,941 | ₩6,021 | +0.89% | 7.1천 |
|---|
| 2026.02.17 | ₩5,901 | ₩6,114 | ₩5,887 | ₩6,021 | +2.04% | 2.4만 |
|---|
| 2026.02.13 | ₩5,901 | ₩6,154 | ₩5,901 | ₩5,954 | +0.90% | 1.9천 |
|---|
| 2026.02.12 | ₩5,914 | ₩5,981 | ₩5,901 | ₩5,901 | -0.23% | 3.9천 |
|---|
| 2026.02.11 | ₩6,007 | ₩6,461 | ₩5,887 | ₩5,954 | -0.89% | 8.4천 |
|---|
| 2026.02.10 | ₩6,312 | ₩6,320 | ₩5,927 | ₩5,927 | -6.09% | 4.5만 |
|---|
| 2026.02.09 | ₩5,807 | ₩6,054 | ₩5,807 | ₩5,901 | +1.61% | 1.7만 |
|---|
| 2026.02.06 | ₩5,901 | ₩5,954 | ₩5,740 | ₩5,767 | -2.26% | 1.1만 |
|---|
| 2026.02.05 | ₩5,767 | ₩6,074 | ₩5,687 | ₩5,687 | -1.39% | 9.8천 |
|---|
| 2026.02.04 | ₩5,914 | ₩6,154 | ₩5,513 | ₩5,780 | -2.26% | 1.6만 |
|---|
| 2026.02.03 | ₩6,088 | ₩6,088 | ₩5,754 | ₩5,874 | -3.51% | 1.2만 |
|---|
| 2026.02.02 | ₩6,475 | ₩6,475 | ₩6,047 | ₩6,061 | -6.39% | 1.2만 |
|---|
| 2026.01.30 | ₩6,181 | ₩6,475 | ₩6,168 | ₩6,248 | +1.08% | 7.3천 |
|---|
| 2026.01.29 | ₩6,421 | ₩6,461 | ₩6,154 | ₩6,154 | -4.16% | 7.9천 |
|---|
| 2026.01.28 | ₩6,381 | ₩6,475 | ₩6,221 | ₩6,288 | -1.46% | 1.6만 |
|---|
| 2026.01.27 | ₩6,381 | ₩6,392 | ₩6,181 | ₩6,314 | -1.05% | 1만 |
|---|
| 2026.01.26 | ₩6,355 | ₩6,461 | ₩6,114 | ₩6,114 | -3.78% | 1.4만 |
|---|
| 2026.01.23 | ₩6,314 | ₩6,662 | ₩6,314 | ₩6,435 | +1.90% | 8.9천 |
|---|
| 2026.01.22 | ₩6,461 | ₩6,568 | ₩6,301 | ₩6,314 | -2.27% | 6.9천 |
|---|
| 2026.01.21 | ₩6,481 | ₩6,481 | ₩6,301 | ₩6,301 | -2.78% | 4.5천 |
|---|
| 2026.01.20 | ₩6,675 | ₩6,675 | ₩6,288 | ₩6,288 | -5.80% | 2.8만 |
|---|
| 2026.01.16 | ₩6,662 | ₩6,808 | ₩6,662 | ₩6,715 | +0.80% | 6.5천 |
|---|
| 2026.01.15 | ₩6,675 | ₩6,875 | ₩6,662 | ₩6,702 | +0.40% | 5.4천 |
|---|
| 2026.01.14 | ₩6,555 | ₩6,844 | ₩6,555 | ₩6,675 | +1.83% | 3.3만 |
|---|
| 2026.01.13 | ₩6,221 | ₩6,475 | ₩6,128 | ₩6,435 | +3.43% | 1.1만 |
|---|
| 2026.01.12 | ₩6,475 | ₩6,611 | ₩6,221 | ₩6,221 | -3.92% | 1.2만 |
|---|
| 2026.01.09 | ₩6,408 | ₩6,662 | ₩6,408 | ₩6,475 | +1.04% | 1.5만 |
|---|
| 2026.01.08 | ₩6,341 | ₩6,501 | ₩6,288 | ₩6,408 | +1.05% | 1.2만 |
|---|
| 2026.01.07 | ₩6,208 | ₩6,408 | ₩6,088 | ₩6,274 | +1.08% | 1.9만 |
|---|
| 2026.01.06 | ₩6,355 | ₩6,448 | ₩6,088 | ₩6,128 | -3.57% | 2.3만 |
|---|
| 2026.01.05 | ₩6,208 | ₩6,393 | ₩6,073 | ₩6,341 | +2.15% | 8.5천 |
|---|
| 2026.01.02 | ₩5,874 | ₩6,094 | ₩5,874 | ₩5,994 | +2.05% | 1.2만 |
|---|
| 2025.12.31 | ₩5,834 | ₩6,039 | ₩5,803 | ₩5,874 | +0.69% | 4천 |
|---|
| 2025.12.30 | ₩5,874 | ₩5,994 | ₩5,740 | ₩5,740 | -2.27% | 3.2만 |
|---|
| 2025.12.29 | ₩5,473 | ₩5,934 | ₩5,420 | ₩5,874 | +7.32% | 3만 |
|---|
| 2025.12.26 | ₩5,767 | ₩6,122 | ₩5,348 | ₩5,433 | -5.79% | 2.7만 |
|---|
| 2025.12.24 | ₩5,807 | ₩5,807 | ₩5,674 | ₩5,780 | -0.46% | 2.1천 |
|---|
| 2025.12.23 | ₩5,901 | ₩5,901 | ₩5,714 | ₩5,740 | -2.71% | 6.1천 |
|---|
| 2025.12.22 | ₩6,188 | ₩6,188 | ₩5,907 | ₩5,907 | -4.53% | 5.1천 |
|---|
| 2025.12.19 | ₩6,274 | ₩6,328 | ₩5,660 | ₩5,687 | -9.36% | 2.5만 |
|---|
| 2025.12.18 | ₩6,208 | ₩6,328 | ₩6,007 | ₩6,248 | +0.65% | 1.3만 |
|---|
| 2025.12.17 | ₩6,061 | ₩6,391 | ₩5,547 | ₩6,188 | +2.09% | 8.5만 |
|---|
| 2025.12.16 | ₩5,780 | ₩6,141 | ₩5,447 | ₩6,054 | +4.73% | 5.4만 |
|---|
| 2025.12.15 | ₩5,941 | ₩6,156 | ₩5,821 | ₩5,821 | -2.02% | 2.7만 |
|---|
| 2025.12.12 | ₩6,154 | ₩6,341 | ₩5,935 | ₩5,941 | -3.47% | 1.5만 |
|---|
| 2025.12.11 | ₩6,168 | ₩6,261 | ₩6,063 | ₩6,154 | -0.22% | 1.2만 |
|---|
| 2025.12.10 | ₩6,368 | ₩6,381 | ₩6,034 | ₩6,154 | -3.35% | 1.6만 |
|---|
| 2025.12.09 | ₩6,328 | ₩6,555 | ₩6,314 | ₩6,328 | 0.00% | 1.4만 |
|---|
| 2025.12.08 | ₩6,368 | ₩6,507 | ₩6,288 | ₩6,381 | +0.21% | 4.5만 |
|---|
| 2025.12.05 | ₩6,314 | ₩6,568 | ₩6,274 | ₩6,408 | +1.48% | 9만 |
|---|
| 2025.12.04 | ₩6,368 | ₩6,528 | ₩6,274 | ₩6,314 | -0.84% | 4.4만 |
|---|
| 2025.12.03 | ₩6,368 | ₩6,568 | ₩6,254 | ₩6,408 | +0.63% | 1.8만 |
|---|
| 2025.12.02 | ₩6,381 | ₩6,521 | ₩6,274 | ₩6,341 | -0.63% | 2.1만 |
|---|
| 2025.12.01 | ₩6,288 | ₩6,555 | ₩6,274 | ₩6,341 | +0.85% | 1.9만 |
|---|
| 2025.11.28 | ₩6,141 | ₩6,314 | ₩6,141 | ₩6,274 | +2.17% | 9.3천 |
|---|
| 2025.11.26 | ₩6,128 | ₩6,288 | ₩6,027 | ₩6,101 | -0.44% | 8.9천 |
|---|
| 2025.11.25 | ₩5,981 | ₩6,254 | ₩5,981 | ₩6,194 | +3.57% | 1.2만 |
|---|
| 2025.11.24 | ₩6,475 | ₩6,475 | ₩5,674 | ₩6,088 | -5.98% | 8.5만 |
|---|
| 2025.11.21 | ₩6,675 | ₩6,750 | ₩5,941 | ₩6,501 | -2.60% | 14.6만 |
|---|
| 2025.11.20 | ₩6,929 | ₩6,929 | ₩6,541 | ₩6,795 | -1.93% | 2.1만 |
|---|
| 2025.11.19 | ₩6,421 | ₩7,002 | ₩6,421 | ₩6,888 | +7.28% | 8만 |
|---|
| 2025.11.18 | ₩6,408 | ₩6,635 | ₩6,274 | ₩6,515 | +1.67% | 4만 |
|---|
| 2025.11.17 | ₩6,581 | ₩6,929 | ₩6,194 | ₩6,428 | -2.33% | 3.9만 |
|---|
| 2025.11.14 | ₩6,208 | ₩6,581 | ₩6,208 | ₩6,581 | +6.02% | 1.6만 |
|---|
| 2025.11.13 | ₩6,622 | ₩6,622 | ₩6,101 | ₩6,128 | -7.46% | 3.2만 |
|---|
| 2025.11.12 | ₩6,755 | ₩6,822 | ₩6,252 | ₩6,675 | -1.19% | 3.6만 |
|---|
| 2025.11.11 | ₩6,942 | ₩6,955 | ₩6,688 | ₩6,822 | -1.73% | 2.1만 |
|---|
| 2025.11.10 | ₩6,995 | ₩7,209 | ₩6,584 | ₩7,009 | +0.19% | 4.1만 |
|---|
| 2025.11.07 | ₩7,142 | ₩7,596 | ₩6,888 | ₩7,062 | -1.12% | 4.6만 |
|---|
| 2025.11.06 | ₩7,342 | ₩7,589 | ₩6,848 | ₩7,169 | -2.36% | 7.4만 |
|---|
| 2025.11.05 | ₩7,770 | ₩8,130 | ₩7,196 | ₩7,302 | -6.01% | 4.6만 |
|---|
| 2025.11.04 | ₩7,623 | ₩8,264 | ₩7,623 | ₩7,850 | +2.98% | 5.5만 |
|---|
| 2025.11.03 | ₩7,836 | ₩8,210 | ₩7,449 | ₩7,810 | -0.34% | 6.9만 |
|---|
| 2025.10.31 | ₩8,023 | ₩8,304 | ₩7,636 | ₩7,850 | -2.16% | 7.1만 |
|---|
| 2025.10.30 | ₩9,078 | ₩9,091 | ₩7,770 | ₩7,943 | -12.50% | 11.4만 |
|---|
| 2025.10.29 | ₩8,531 | ₩9,478 | ₩8,410 | ₩9,051 | +6.10% | 24.6만 |
|---|
| 2025.10.28 | ₩7,449 | ₩8,717 | ₩7,449 | ₩8,330 | +11.83% | 17.7만 |
|---|
| 2025.10.27 | ₩6,982 | ₩7,716 | ₩6,929 | ₩7,436 | +6.50% | 13.9만 |
|---|
| 2025.10.24 | ₩6,728 | ₩6,822 | ₩6,541 | ₩6,768 | +0.60% | 5.7만 |
|---|
| 2025.10.23 | ₩6,728 | ₩6,868 | ₩6,341 | ₩6,488 | -3.57% | 8.4만 |
|---|
| 2025.10.22 | ₩6,501 | ₩7,155 | ₩6,120 | ₩6,488 | -0.21% | 19.5만 |
|---|
| 2025.10.21 | ₩5,473 | ₩7,930 | ₩5,473 | ₩6,381 | +16.59% | 158.3만 |
|---|
| 2025.10.20 | ₩4,672 | ₩5,443 | ₩4,606 | ₩5,327 | +14.00% | 8.7만 |
|---|
| 2025.10.17 | ₩4,726 | ₩4,873 | ₩4,476 | ₩4,739 | +0.28% | 6.3만 |
|---|
| 2025.10.16 | ₩4,899 | ₩5,048 | ₩4,686 | ₩4,806 | -1.91% | 3.8만 |
|---|
| 2025.10.15 | ₩5,073 | ₩5,140 | ₩4,819 | ₩4,899 | -3.42% | 1.3만 |
|---|
| 2025.10.14 | ₩4,873 | ₩5,254 | ₩4,819 | ₩4,993 | +2.47% | 5.2만 |
|---|
| 2025.10.13 | ₩4,899 | ₩5,285 | ₩4,793 | ₩4,899 | 0.00% | 3.2만 |
|---|
| 2025.10.10 | ₩5,327 | ₩5,348 | ₩4,779 | ₩4,979 | -6.52% | 3만 |
|---|