시장 데이터를 불러오는 중
전체 종목
오마트 테크놀로지스 과거 주가
Ormat Technologies, Inc. Common Stock · ORA · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ormat Technologies, Inc. Common Stock · ORA · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩119,685 | ₩121,026 | ₩118,786 | ₩119,269 | -0.35% | 53.6만 |
| 2026.10.08 | ₩119,403 | ₩120,155 | ₩117,257 | ₩118,894 | -0.43% | 82.8만 |
| 2026.10.07 | ₩123,964 | ₩123,964 | ₩120,302 | ₩120,678 | -2.65% | 66만 |
| 2026.10.06 | ₩124,581 | ₩125,775 | ₩123,722 | ₩124,836 | +0.20% | 49.6만 |
| 2026.10.05 | ₩123,441 | ₩123,870 | ₩120,517 | ₩122,448 | -0.80% | 92.2만 |
| 2026.10.02 | ₩121,576 | ₩124,943 | ₩121,523 | ₩124,554 | +2.45% | 73.3만 |
| 2026.10.01 | ₩119,055 | ₩121,053 | ₩116,774 | ₩120,262 | +1.01% | 87.9만 |
| 2026.09.30 | ₩122,730 | ₩123,293 | ₩120,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,716 |
| -0.01% |
| 72.5만 |
| 2026.09.29 | ₩120,879 | ₩123,280 | ₩119,792 | ₩122,421 | +1.28% | 48.9만 |
|---|
| 2026.09.28 | ₩124,594 | ₩125,386 | ₩120,879 | ₩121,201 | -2.72% | 83.2만 |
|---|
| 2026.09.25 | ₩124,795 | ₩126,043 | ₩124,138 | ₩125,587 | +0.63% | 50.9만 |
|---|
| 2026.09.24 | ₩125,681 | ₩125,681 | ₩122,395 | ₩124,125 | -1.24% | 101.8만 |
|---|
| 2026.09.23 | ₩130,925 | ₩131,448 | ₩128,001 | ₩128,538 | -1.82% | 44.6만 |
|---|
| 2026.09.22 | ₩129,101 | ₩130,952 | ₩128,430 | ₩130,483 | +1.07% | 51.5만 |
|---|
| 2026.09.21 | ₩132,454 | ₩132,481 | ₩129,222 | ₩129,463 | -2.26% | 57.9만 |
|---|
| 2026.09.18 | ₩130,603 | ₩131,971 | ₩129,182 | ₩130,563 | -0.03% | 201.4만 |
|---|
| 2026.09.17 | ₩127,411 | ₩131,663 | ₩127,371 | ₩130,603 | +2.51% | 116.4만 |
|---|
| 2026.09.16 | ₩123,749 | ₩124,205 | ₩121,550 | ₩123,253 | -0.40% | 143.6만 |
|---|
| 2026.09.15 | ₩124,138 | ₩124,138 | ₩122,207 | ₩122,327 | -1.46% | 142.1만 |
|---|
| 2026.09.14 | ₩124,299 | ₩126,526 | ₩123,065 | ₩123,508 | -0.64% | 105.2만 |
|---|
| 2026.09.11 | ₩129,651 | ₩130,442 | ₩124,299 | ₩127,277 | -1.83% | 94.7만 |
|---|
| 2026.09.10 | ₩131,636 | ₩133,004 | ₩129,316 | ₩129,638 | -1.52% | 204.4만 |
|---|
| 2026.09.09 | ₩145,505 | ₩145,532 | ₩128,994 | ₩132,535 | -8.91% | 212.5만 |
|---|
| 2026.09.08 | ₩143,185 | ₩147,383 | ₩143,185 | ₩144,821 | +1.14% | 86.5만 |
|---|
| 2026.09.04 | ₩140,972 | ₩142,179 | ₩139,201 | ₩141,441 | +0.33% | 55.7만 |
|---|
| 2026.09.03 | ₩140,958 | ₩141,294 | ₩139,308 | ₩139,751 | -0.86% | 59.6만 |
|---|
| 2026.09.02 | ₩143,386 | ₩144,352 | ₩139,899 | ₩140,422 | -2.07% | 67.6만 |
|---|
| 2026.09.01 | ₩140,033 | ₩144,365 | ₩137,525 | ₩143,909 | +2.77% | 102.3만 |
|---|
| 2026.08.31 | ₩138,048 | ₩138,665 | ₩136,103 | ₩136,814 | -0.89% | 51.9만 |
|---|
| 2026.08.28 | ₩140,744 | ₩140,770 | ₩137,270 | ₩138,209 | -1.80% | 41.3만 |
|---|
| 2026.08.27 | ₩138,973 | ₩141,589 | ₩138,718 | ₩140,744 | +1.27% | 44.5만 |
|---|
| 2026.08.26 | ₩143,292 | ₩144,043 | ₩138,168 | ₩138,772 | -3.15% | 58.9만 |
|---|
| 2026.08.25 | ₩142,621 | ₩143,520 | ₩141,267 | ₩142,501 | -0.08% | 50만 |
|---|
| 2026.08.24 | ₩144,191 | ₩144,338 | ₩139,671 | ₩141,374 | -1.95% | 84.6만 |
|---|
| 2026.08.21 | ₩146,122 | ₩148,470 | ₩144,754 | ₩145,371 | -0.51% | 60만 |
|---|
| 2026.08.20 | ₩147,356 | ₩149,811 | ₩145,063 | ₩145,264 | -1.42% | 63.2만 |
|---|
| 2026.08.19 | ₩148,470 | ₩149,154 | ₩145,841 | ₩147,973 | -0.33% | 62.1만 |
|---|
| 2026.08.18 | ₩151,488 | ₩152,239 | ₩146,967 | ₩147,115 | -2.89% | 69.6만 |
|---|
| 2026.08.17 | ₩153,486 | ₩154,492 | ₩151,970 | ₩152,789 | -0.45% | 47.5만 |
|---|
| 2026.08.14 | ₩152,494 | ₩155,176 | ₩152,333 | ₩153,929 | +0.94% | 37.4만 |
|---|
| 2026.08.13 | ₩151,568 | ₩153,607 | ₩150,334 | ₩152,266 | +0.46% | 59.1만 |
|---|
| 2026.08.12 | ₩155,096 | ₩156,947 | ₩151,045 | ₩152,105 | -1.93% | 112.7만 |
|---|
| 2026.08.11 | ₩151,903 | ₩155,176 | ₩150,522 | ₩153,526 | +1.07% | 98.7만 |
|---|
| 2026.08.10 | ₩143,963 | ₩150,039 | ₩142,756 | ₩149,824 | +4.07% | 107.5만 |
|---|
| 2026.08.07 | ₩144,647 | ₩147,853 | ₩143,520 | ₩144,982 | +0.23% | 70.4만 |
|---|
| 2026.08.06 | ₩144,580 | ₩147,812 | ₩139,121 | ₩144,030 | -0.38% | 166.6만 |
|---|
| 2026.08.05 | ₩133,313 | ₩133,434 | ₩131,328 | ₩131,475 | -1.38% | 110만 |
|---|
| 2026.08.04 | ₩134,158 | ₩134,708 | ₩131,542 | ₩134,238 | +0.06% | 80만 |
|---|
| 2026.08.03 | ₩128,444 | ₩131,703 | ₩127,532 | ₩131,475 | +2.36% | 87.3만 |
|---|
| 2026.07.31 | ₩131,690 | ₩131,690 | ₩129,396 | ₩130,885 | -0.61% | 70만 |
|---|
| 2026.07.30 | ₩129,047 | ₩131,743 | ₩129,047 | ₩129,718 | +0.52% | 97.9만 |
|---|
| 2026.07.29 | ₩131,623 | ₩131,623 | ₩124,863 | ₩126,526 | -3.87% | 143.3만 |
|---|
| 2026.07.28 | ₩134,668 | ₩135,338 | ₩129,879 | ₩132,079 | -1.92% | 106.1만 |
|---|
| 2026.07.27 | ₩134,171 | ₩137,632 | ₩133,715 | ₩136,975 | +2.09% | 96.5만 |
|---|
| 2026.07.24 | ₩139,550 | ₩140,180 | ₩132,481 | ₩133,326 | -4.46% | 89.7만 |
|---|
| 2026.07.23 | ₩137,632 | ₩139,496 | ₩136,666 | ₩139,282 | +1.20% | 93.7만 |
|---|
| 2026.07.22 | ₩140,247 | ₩141,522 | ₩138,772 | ₩139,147 | -0.78% | 50.4만 |
|---|
| 2026.07.21 | ₩140,113 | ₩141,119 | ₩137,632 | ₩140,972 | +0.61% | 68.7만 |
|---|
| 2026.07.20 | ₩141,455 | ₩142,367 | ₩138,879 | ₩138,906 | -1.80% | 52.5만 |
|---|
| 2026.07.17 | ₩139,268 | ₩141,052 | ₩137,337 | ₩140,435 | +0.84% | 67.2만 |
|---|
| 2026.07.16 | ₩147,142 | ₩148,255 | ₩139,979 | ₩140,623 | -4.43% | 103.5만 |
|---|
| 2026.07.15 | ₩146,149 | ₩148,926 | ₩145,519 | ₩147,142 | +0.68% | 73.6만 |
|---|
| 2026.07.14 | ₩146,042 | ₩147,289 | ₩143,882 | ₩144,003 | -1.40% | 74.8만 |
|---|
| 2026.07.13 | ₩146,297 | ₩147,209 | ₩143,252 | ₩143,265 | -2.07% | 82.8만 |
|---|
| 2026.07.10 | ₩148,349 | ₩150,254 | ₩146,511 | ₩147,236 | -0.75% | 72.6만 |
|---|
| 2026.07.09 | ₩150,294 | ₩151,005 | ₩147,987 | ₩148,040 | -1.50% | 64.6만 |
|---|
| 2026.07.08 | ₩147,343 | ₩149,596 | ₩147,343 | ₩149,073 | +1.17% | 76.2만 |
|---|
| 2026.07.07 | ₩151,139 | ₩152,145 | ₩145,639 | ₩147,638 | -2.32% | 72.1만 |
|---|
| 2026.07.06 | ₩150,227 | ₩152,507 | ₩149,274 | ₩151,917 | +1.13% | 70.7만 |
|---|
| 2026.07.02 | ₩148,993 | ₩154,237 | ₩148,657 | ₩150,978 | +1.33% | 100.8만 |
|---|
| 2026.07.01 | ₩143,024 | ₩150,012 | ₩142,447 | ₩148,805 | +4.04% | 138.1만 |
|---|
| 2026.06.30 | ₩148,322 | ₩148,698 | ₩145,505 | ₩146,069 | -1.52% | 114.2만 |
|---|
| 2026.06.29 | ₩155,485 | ₩155,860 | ₩144,875 | ₩148,175 | -4.70% | 126.5만 |
|---|
| 2026.06.26 | ₩158,918 | ₩161,078 | ₩155,552 | ₩155,753 | -1.99% | 174.1만 |
|---|
| 2026.06.25 | ₩168,227 | ₩168,227 | ₩160,676 | ₩160,997 | -4.30% | 70.3만 |
|---|
| 2026.06.24 | ₩166,135 | ₩167,878 | ₩165,209 | ₩166,564 | +0.26% | 62.4만 |
|---|
| 2026.06.23 | ₩169,153 | ₩170,802 | ₩164,981 | ₩165,384 | -2.23% | 95.9만 |
|---|
| 2026.06.22 | ₩173,834 | ₩175,765 | ₩171,486 | ₩173,767 | -0.04% | 80만 |
|---|
| 2026.06.18 | ₩171,151 | ₩176,047 | ₩169,542 | ₩171,258 | +0.06% | 145.7만 |
|---|
| 2026.06.17 | ₩169,850 | ₩174,236 | ₩167,624 | ₩169,166 | -0.40% | 118.9만 |
|---|
| 2026.06.16 | ₩185,503 | ₩186,134 | ₩177,281 | ₩179,682 | -3.14% | 88.1만 |
|---|
| 2026.06.15 | ₩186,429 | ₩186,429 | ₩183,290 | ₩186,053 | -0.20% | 58.7만 |
|---|
| 2026.06.12 | ₩185,248 | ₩186,737 | ₩180,138 | ₩185,315 | +0.04% | 43.6만 |
|---|
| 2026.06.11 | ₩185,731 | ₩186,415 | ₩182,418 | ₩182,968 | -1.49% | 83.4만 |
|---|
| 2026.06.10 | ₩184,658 | ₩186,509 | ₩183,089 | ₩183,344 | -0.71% | 88.1만 |
|---|
| 2026.06.09 | ₩182,405 | ₩187,274 | ₩180,245 | ₩185,342 | +1.61% | 125.9만 |
|---|
| 2026.06.08 | ₩190,627 | ₩192,733 | ₩182,472 | ₩183,049 | -3.98% | 85.9만 |
|---|
| 2026.06.05 | ₩190,238 | ₩190,895 | ₩185,637 | ₩187,783 | -1.29% | 72.6만 |
|---|
| 2026.06.04 | ₩191,311 | ₩193,618 | ₩187,046 | ₩191,070 | -0.13% | 87.2만 |
|---|
| 2026.06.03 | ₩194,195 | ₩196,354 | ₩193,082 | ₩194,624 | +0.22% | 109.4만 |
|---|
| 2026.06.02 | ₩183,759 | ₩194,114 | ₩182,995 | ₩193,792 | +5.46% | 90만 |
|---|
| 2026.06.01 | ₩183,129 | ₩185,074 | ₩181,815 | ₩183,236 | +0.06% | 58.3만 |
|---|
| 2026.05.29 | ₩184,698 | ₩186,925 | ₩182,686 | ₩184,068 | -0.34% | 79.4만 |
|---|
| 2026.05.28 | ₩185,235 | ₩186,536 | ₩183,344 | ₩184,672 | -0.30% | 54.5만 |
|---|
| 2026.05.27 | ₩185,570 | ₩189,956 | ₩183,759 | ₩187,368 | +0.97% | 94.8만 |
|---|
| 2026.05.26 | ₩185,101 | ₩187,582 | ₩182,472 | ₩186,549 | +0.78% | 74.8만 |
|---|
| 2026.05.22 | ₩180,205 | ₩181,533 | ₩177,965 | ₩179,011 | -0.66% | 62.6만 |
|---|
| 2026.05.21 | ₩176,865 | ₩181,694 | ₩176,744 | ₩179,575 | +1.53% | 54.4만 |
|---|
| 2026.05.20 | ₩175,712 | ₩178,770 | ₩174,679 | ₩176,758 | +0.60% | 63만 |
|---|
| 2026.05.19 | ₩172,251 | ₩177,053 | ₩171,419 | ₩175,282 | +1.76% | 72.5만 |
|---|
| 2026.05.18 | ₩175,658 | ₩176,677 | ₩171,688 | ₩173,351 | -1.31% | 99만 |
|---|
| 2026.05.15 | ₩177,254 | ₩179,038 | ₩174,115 | ₩176,409 | -0.48% | 155.1만 |
|---|
| 2026.05.14 | ₩184,135 | ₩185,798 | ₩177,361 | ₩181,680 | -1.33% | 206.6만 |
|---|
| 2026.05.13 | ₩177,482 | ₩181,519 | ₩174,370 | ₩178,917 | +0.81% | 272.3만 |
|---|
| 2026.05.12 | ₩166,269 | ₩170,159 | ₩164,753 | ₩169,273 | +1.81% | 123.6만 |
|---|
| 2026.05.11 | ₩164,230 | ₩168,160 | ₩163,653 | ₩165,826 | +0.97% | 123.3만 |
|---|
| 2026.05.08 | ₩164,565 | ₩165,008 | ₩160,193 | ₩163,197 | -0.83% | 86.2만 |
|---|
| 2026.05.07 | ₩164,901 | ₩170,655 | ₩159,991 | ₩164,337 | -0.34% | 239.1만 |
|---|
| 2026.05.06 | ₩156,571 | ₩157,295 | ₩153,889 | ₩154,063 | -1.60% | 127.4만 |
|---|
| 2026.05.05 | ₩155,055 | ₩155,230 | ₩153,204 | ₩154,707 | -0.22% | 68.4만 |
|---|
| 2026.05.04 | ₩151,796 | ₩154,090 | ₩151,125 | ₩153,848 | +1.35% | 41.7만 |
|---|
| 2026.05.01 | ₩153,540 | ₩153,781 | ₩151,622 | ₩152,239 | -0.85% | 40.9만 |
|---|
| 2026.04.30 | ₩149,020 | ₩154,962 | ₩149,020 | ₩154,117 | +3.42% | 63.6만 |
|---|
| 2026.04.29 | ₩151,581 | ₩151,729 | ₩147,048 | ₩147,973 | -2.38% | 54.3만 |
|---|
| 2026.04.28 | ₩152,453 | ₩153,714 | ₩150,227 | ₩151,635 | -0.54% | 65만 |
|---|
| 2026.04.27 | ₩152,815 | ₩153,701 | ₩151,970 | ₩153,003 | +0.12% | 46.4만 |
|---|
| 2026.04.24 | ₩153,258 | ₩153,258 | ₩150,817 | ₩152,051 | -0.79% | 39.1만 |
|---|
| 2026.04.23 | ₩149,167 | ₩152,574 | ₩147,826 | ₩152,373 | +2.15% | 159만 |
|---|
| 2026.04.22 | ₩146,270 | ₩147,732 | ₩142,756 | ₩143,520 | -1.88% | 77.9만 |
|---|
| 2026.04.21 | ₩149,945 | ₩151,850 | ₩144,875 | ₩145,063 | -3.26% | 81.3만 |
|---|
| 2026.04.20 | ₩150,334 | ₩153,231 | ₩149,704 | ₩149,824 | -0.34% | 71만 |
|---|
| 2026.04.17 | ₩150,830 | ₩152,252 | ₩148,255 | ₩151,622 | +0.52% | 258.9만 |
|---|
| 2026.04.16 | ₩152,158 | ₩152,561 | ₩148,885 | ₩150,924 | -0.81% | 70.4만 |
|---|
| 2026.04.15 | ₩154,023 | ₩155,190 | ₩151,742 | ₩152,654 | -0.89% | 69.8만 |
|---|
| 2026.04.14 | ₩152,628 | ₩154,130 | ₩151,032 | ₩153,902 | +0.83% | 83.3만 |
|---|
| 2026.04.13 | ₩154,251 | ₩154,559 | ₩147,531 | ₩150,602 | -2.37% | 96만 |
|---|
| 2026.04.10 | ₩156,061 | ₩157,376 | ₩153,647 | ₩154,546 | -0.97% | 47.9만 |
|---|
| 2026.04.09 | ₩152,346 | ₩154,291 | ₩152,266 | ₩152,668 | +0.21% | 47.7만 |
|---|
| 2026.04.08 | ₩153,258 | ₩155,605 | ₩152,105 | ₩152,212 | -0.68% | 92.7만 |
|---|
| 2026.04.07 | ₩147,544 | ₩151,018 | ₩147,544 | ₩150,549 | +2.04% | 42.3만 |
|---|
| 2026.04.06 | ₩151,192 | ₩151,635 | ₩148,268 | ₩148,309 | -1.91% | 39만 |
|---|
| 2026.04.02 | ₩150,669 | ₩152,641 | ₩149,409 | ₩151,353 | +0.45% | 50.2만 |
|---|
| 2026.04.01 | ₩151,608 | ₩153,178 | ₩150,294 | ₩152,426 | +0.54% | 62.9만 |
|---|
| 2026.03.31 | ₩147,745 | ₩150,482 | ₩146,592 | ₩150,119 | +1.61% | 69.4만 |
|---|
| 2026.03.30 | ₩151,246 | ₩151,555 | ₩146,605 | ₩146,793 | -2.94% | 72.4만 |
|---|
| 2026.03.27 | ₩147,410 | ₩151,045 | ₩147,195 | ₩150,227 | +1.91% | 65만 |
|---|
| 2026.03.26 | ₩148,067 | ₩151,461 | ₩147,960 | ₩148,751 | +0.46% | 80.7만 |
|---|
| 2026.03.25 | ₩148,040 | ₩149,020 | ₩146,806 | ₩148,483 | +0.30% | 71.8만 |
|---|
| 2026.03.24 | ₩144,580 | ₩149,462 | ₩144,191 | ₩147,329 | +1.90% | 79.5만 |
|---|
| 2026.03.23 | ₩144,164 | ₩148,563 | ₩143,855 | ₩146,391 | +1.54% | 160.7만 |
|---|
| 2026.03.20 | ₩147,665 | ₩148,805 | ₩141,240 | ₩142,742 | -3.33% | 226.8만 |
|---|
| 2026.03.19 | ₩141,911 | ₩148,403 | ₩141,911 | ₩148,242 | +4.46% | 140.3만 |
|---|
| 2026.03.18 | ₩142,514 | ₩146,578 | ₩140,824 | ₩144,191 | +1.18% | 484.5만 |
|---|
| 2026.03.17 | ₩148,040 | ₩148,161 | ₩144,754 | ₩144,861 | -2.15% | 60.4만 |
|---|
| 2026.03.16 | ₩150,696 | ₩151,984 | ₩146,820 | ₩147,128 | -2.37% | 66.1만 |
|---|
| 2026.03.13 | ₩149,100 | ₩150,227 | ₩146,511 | ₩148,054 | -0.70% | 35만 |
|---|
| 2026.03.12 | ₩145,666 | ₩149,905 | ₩144,808 | ₩147,625 | +1.34% | 59.2만 |
|---|
| 2026.03.11 | ₩147,464 | ₩147,853 | ₩144,204 | ₩145,385 | -1.41% | 63.8만 |
|---|
| 2026.03.10 | ₩147,544 | ₩149,945 | ₩147,289 | ₩148,671 | +0.76% | 71만 |
|---|
| 2026.03.09 | ₩144,647 | ₩147,437 | ₩142,474 | ₩147,343 | +1.86% | 69.1만 |
|---|
| 2026.03.06 | ₩144,996 | ₩147,075 | ₩143,171 | ₩146,069 | +0.74% | 89.3만 |
|---|
| 2026.03.05 | ₩145,438 | ₩145,438 | ₩142,125 | ₩144,607 | -0.57% | 51만 |
|---|
| 2026.03.04 | ₩144,110 | ₩145,546 | ₩141,911 | ₩144,566 | +0.32% | 71.1만 |
|---|
| 2026.03.03 | ₩141,052 | ₩143,467 | ₩138,195 | ₩142,259 | +0.86% | 72.6만 |
|---|
| 2026.03.02 | ₩140,288 | ₩144,902 | ₩140,288 | ₩143,721 | +2.45% | 105.3만 |
|---|
| 2026.02.27 | ₩141,616 | ₩142,206 | ₩135,258 | ₩139,094 | -1.78% | 115.5만 |
|---|
| 2026.02.26 | ₩154,787 | ₩156,933 | ₩141,522 | ₩142,809 | -7.74% | 162.7만 |
|---|
| 2026.02.25 | ₩155,860 | ₩157,537 | ₩154,009 | ₩157,014 | +0.74% | 68.5만 |
|---|
| 2026.02.24 | ₩154,345 | ₩156,263 | ₩152,789 | ₩155,391 | +0.68% | 49만 |
|---|
| 2026.02.23 | ₩156,048 | ₩157,470 | ₩152,681 | ₩154,506 | -0.99% | 57.3만 |
|---|
| 2026.02.20 | ₩160,059 | ₩160,407 | ₩154,264 | ₩155,485 | -2.86% | 87만 |
|---|
| 2026.02.19 | ₩160,380 | ₩161,762 | ₩158,181 | ₩161,024 | +0.40% | 92.5만 |
|---|
| 2026.02.18 | ₩165,075 | ₩166,644 | ₩161,386 | ₩162,352 | -1.65% | 72.3만 |
|---|
| 2026.02.17 | ₩171,272 | ₩171,406 | ₩164,378 | ₩166,618 | -2.72% | 142.6만 |
|---|
| 2026.02.13 | ₩155,941 | ₩160,193 | ₩154,130 | ₩158,529 | +1.66% | 74.3만 |
|---|
| 2026.02.12 | ₩165,451 | ₩165,665 | ₩161,225 | ₩161,494 | -2.39% | 52만 |
|---|
| 2026.02.11 | ₩168,053 | ₩169,032 | ₩161,561 | ₩165,155 | -1.72% | 55만 |
|---|
| 2026.02.10 | ₩164,659 | ₩167,315 | ₩163,774 | ₩166,349 | +1.03% | 49.1만 |
|---|
| 2026.02.09 | ₩163,425 | ₩166,229 | ₩162,983 | ₩164,404 | +0.60% | 62.7만 |
|---|
| 2026.02.06 | ₩164,793 | ₩166,993 | ₩164,203 | ₩165,182 | +0.24% | 68.4만 |
|---|
| 2026.02.05 | ₩169,568 | ₩171,205 | ₩159,804 | ₩162,647 | -4.08% | 114.6만 |
|---|
| 2026.02.04 | ₩177,777 | ₩177,831 | ₩165,719 | ₩170,078 | -4.33% | 84.7만 |
|---|
| 2026.02.03 | ₩171,688 | ₩174,531 | ₩171,205 | ₩173,981 | +1.34% | 61.1만 |
|---|
| 2026.02.02 | ₩167,449 | ₩169,367 | ₩167,275 | ₩168,697 | +0.74% | 56.8만 |
|---|
| 2026.01.30 | ₩170,320 | ₩171,875 | ₩166,550 | ₩167,583 | -1.61% | 45.6만 |
|---|
| 2026.01.29 | ₩172,023 | ₩172,989 | ₩169,045 | ₩171,715 | -0.18% | 70.7만 |
|---|
| 2026.01.28 | ₩168,804 | ₩172,399 | ₩167,691 | ₩171,647 | +1.68% | 51.3만 |
|---|
| 2026.01.27 | ₩166,390 | ₩169,488 | ₩165,638 | ₩169,273 | +1.73% | 46만 |
|---|
| 2026.01.26 | ₩165,974 | ₩166,685 | ₩164,954 | ₩165,772 | -0.12% | 38.4만 |
|---|
| 2026.01.23 | ₩165,129 | ₩166,443 | ₩164,404 | ₩165,544 | +0.25% | 45.3만 |
|---|
| 2026.01.22 | ₩167,691 | ₩168,133 | ₩164,243 | ₩164,981 | -1.62% | 60.7만 |
|---|
| 2026.01.21 | ₩158,878 | ₩163,787 | ₩158,637 | ₩163,640 | +3.00% | 63.3만 |
|---|
| 2026.01.20 | ₩157,242 | ₩158,073 | ₩155,109 | ₩157,819 | +0.37% | 54.6만 |
|---|
| 2026.01.16 | ₩156,665 | ₩160,085 | ₩154,720 | ₩158,208 | +0.98% | 117만 |
|---|
| 2026.01.15 | ₩160,676 | ₩161,105 | ₩154,814 | ₩155,471 | -3.24% | 92.6만 |
|---|
| 2026.01.14 | ₩161,306 | ₩162,178 | ₩160,059 | ₩160,582 | -0.45% | 54.4만 |
|---|
| 2026.01.13 | ₩166,470 | ₩166,470 | ₩159,884 | ₩161,561 | -2.95% | 73.7만 |
|---|
| 2026.01.12 | ₩155,324 | ₩160,300 | ₩155,324 | ₩159,683 | +2.81% | 54.6만 |
|---|
| 2026.01.09 | ₩155,552 | ₩158,959 | ₩153,996 | ₩154,720 | -0.53% | 57.3만 |
|---|
| 2026.01.08 | ₩155,793 | ₩156,678 | ₩151,970 | ₩152,936 | -1.83% | 36.2만 |
|---|
| 2026.01.07 | ₩159,616 | ₩159,616 | ₩154,881 | ₩156,182 | -2.15% | 49.8만 |
|---|
| 2026.01.06 | ₩154,398 | ₩157,269 | ₩152,722 | ₩156,263 | +1.21% | 57.1만 |
|---|
| 2026.01.05 | ₩156,638 | ₩156,866 | ₩150,924 | ₩153,875 | -1.76% | 58.3만 |
|---|
| 2026.01.02 | ₩149,315 | ₩152,936 | ₩148,496 | ₩152,547 | +2.16% | 46.3만 |
|---|
| 2025.12.31 | ₩149,623 | ₩149,851 | ₩147,718 | ₩148,175 | -0.97% | 34.9만 |
|---|
| 2025.12.30 | ₩151,420 | ₩152,212 | ₩149,596 | ₩149,798 | -1.07% | 38만 |
|---|
| 2025.12.29 | ₩150,361 | ₩152,037 | ₩149,945 | ₩151,058 | +0.46% | 47.5만 |
|---|
| 2025.12.26 | ₩152,373 | ₩152,722 | ₩150,696 | ₩151,488 | -0.58% | 23.4만 |
|---|
| 2025.12.24 | ₩154,398 | ₩154,774 | ₩151,917 | ₩153,459 | -0.61% | 29.1만 |
|---|
| 2025.12.23 | ₩151,514 | ₩154,049 | ₩151,300 | ₩152,024 | +0.34% | 47만 |
|---|
| 2025.12.22 | ₩149,060 | ₩151,568 | ₩147,893 | ₩150,401 | +0.90% | 40.1만 |
|---|
| 2025.12.19 | ₩148,027 | ₩149,623 | ₩147,893 | ₩148,604 | +0.39% | 121.6만 |
|---|
| 2025.12.18 | ₩149,355 | ₩150,482 | ₩147,879 | ₩147,960 | -0.93% | 62만 |
|---|
| 2025.12.17 | ₩149,422 | ₩149,422 | ₩143,641 | ₩145,988 | -2.30% | 70.9만 |
|---|
| 2025.12.16 | ₩152,172 | ₩153,500 | ₩148,698 | ₩149,073 | -2.04% | 81.5만 |
|---|
| 2025.12.15 | ₩153,862 | ₩153,875 | ₩150,683 | ₩152,212 | -1.07% | 52.5만 |
|---|
| 2025.12.12 | ₩153,862 | ₩154,586 | ₩150,803 | ₩152,037 | -1.19% | 64.4만 |
|---|
| 2025.12.11 | ₩152,494 | ₩156,477 | ₩151,447 | ₩154,251 | +1.15% | 84.5만 |
|---|
| 2025.12.10 | ₩149,395 | ₩152,708 | ₩149,073 | ₩151,716 | +1.55% | 59.3만 |
|---|
| 2025.12.09 | ₩147,906 | ₩152,239 | ₩147,839 | ₩149,073 | +0.79% | 82.4만 |
|---|
| 2025.12.08 | ₩151,635 | ₩151,635 | ₩147,276 | ₩148,054 | -2.36% | 37만 |
|---|
| 2025.12.05 | ₩150,079 | ₩151,984 | ₩149,502 | ₩151,085 | +0.67% | 92.5만 |
|---|
| 2025.12.04 | ₩148,765 | ₩152,641 | ₩148,765 | ₩150,602 | +1.24% | 62만 |
|---|
| 2025.12.03 | ₩148,711 | ₩149,757 | ₩147,101 | ₩149,502 | +0.53% | 39.5만 |
|---|
| 2025.12.02 | ₩150,897 | ₩151,863 | ₩148,201 | ₩148,335 | -1.70% | 40.1만 |
|---|
| 2025.12.01 | ₩149,918 | ₩150,066 | ₩147,799 | ₩149,087 | -0.55% | 53만 |
|---|
| 2025.11.28 | ₩151,166 | ₩151,662 | ₩150,093 | ₩151,447 | +0.19% | 23.3만 |
|---|
| 2025.11.26 | ₩151,970 | ₩153,218 | ₩150,334 | ₩151,112 | -0.56% | 51.7만 |
|---|
| 2025.11.25 | ₩149,757 | ₩151,997 | ₩149,315 | ₩151,877 | +1.42% | 45.3만 |
|---|
| 2025.11.24 | ₩146,163 | ₩149,878 | ₩146,015 | ₩149,610 | +2.36% | 72.8만 |
|---|
| 2025.11.21 | ₩143,560 | ₩146,283 | ₩142,796 | ₩145,599 | +1.42% | 62.6만 |
|---|
| 2025.11.20 | ₩147,544 | ₩148,416 | ₩142,796 | ₩142,943 | -3.12% | 48.6만 |
|---|
| 2025.11.19 | ₩144,352 | ₩146,887 | ₩144,218 | ₩146,176 | +1.26% | 52.2만 |
|---|
| 2025.11.18 | ₩143,735 | ₩146,042 | ₩143,198 | ₩144,244 | +0.35% | 45.3만 |
|---|
| 2025.11.17 | ₩145,492 | ₩146,860 | ₩143,587 | ₩144,379 | -0.77% | 34.9만 |
|---|
| 2025.11.14 | ₩143,104 | ₩145,733 | ₩140,972 | ₩145,653 | +1.78% | 58.5만 |
|---|
| 2025.11.13 | ₩149,073 | ₩149,395 | ₩144,540 | ₩144,714 | -2.92% | 57.7만 |
|---|
| 2025.11.12 | ₩151,635 | ₩151,635 | ₩146,458 | ₩149,315 | -1.53% | 69.8만 |
|---|
| 2025.11.11 | ₩152,037 | ₩152,359 | ₩149,865 | ₩151,300 | -0.49% | 46.7만 |
|---|
| 2025.11.10 | ₩154,170 | ₩154,921 | ₩152,775 | ₩153,540 | -0.41% | 68.9만 |
|---|
| 2025.11.07 | ₩151,970 | ₩153,419 | ₩150,227 | ₩152,212 | +0.16% | 73.1만 |
|---|
| 2025.11.06 | ₩154,264 | ₩154,787 | ₩151,662 | ₩153,915 | -0.23% | 71.8만 |
|---|
| 2025.11.05 | ₩148,376 | ₩155,216 | ₩147,920 | ₩152,735 | +2.94% | 112.5만 |
|---|
| 2025.11.04 | ₩150,616 | ₩151,903 | ₩145,733 | ₩145,733 | -3.24% | 93만 |
|---|
| 2025.11.03 | ₩143,359 | ₩144,835 | ₩141,750 | ₩144,620 | +0.88% | 66.6만 |
|---|
| 2025.10.31 | ₩141,414 | ₩143,306 | ₩141,414 | ₩142,675 | +0.89% | 56만 |
|---|
| 2025.10.30 | ₩142,782 | ₩144,593 | ₩140,650 | ₩140,985 | -1.26% | 75.5만 |
|---|
| 2025.10.29 | ₩143,842 | ₩147,423 | ₩143,238 | ₩143,869 | +0.02% | 60.9만 |
|---|
| 2025.10.28 | ₩142,997 | ₩143,855 | ₩141,656 | ₩142,568 | -0.30% | 38.5만 |
|---|
| 2025.10.27 | ₩143,386 | ₩143,627 | ₩141,119 | ₩143,010 | -0.26% | 37.4만 |
|---|
| 2025.10.24 | ₩141,830 | ₩142,850 | ₩140,824 | ₩142,635 | +0.57% | 30.1만 |
|---|
| 2025.10.23 | ₩140,502 | ₩141,267 | ₩139,201 | ₩140,408 | -0.07% | 33.9만 |
|---|
| 2025.10.22 | ₩142,259 | ₩143,051 | ₩137,203 | ₩139,657 | -1.83% | 67.1만 |
|---|
| 2025.10.21 | ₩145,519 | ₩145,519 | ₩140,596 | ₩141,455 | -2.79% | 60.7만 |
|---|
| 2025.10.20 | ₩146,672 | ₩147,584 | ₩146,216 | ₩147,343 | +0.46% | 50만 |
|---|
| 2025.10.17 | ₩146,525 | ₩148,926 | ₩145,143 | ₩145,787 | -0.50% | 103.4만 |
|---|
| 2025.10.16 | ₩147,383 | ₩148,993 | ₩146,310 | ₩148,134 | +0.51% | 74.5만 |
|---|
| 2025.10.15 | ₩146,391 | ₩147,423 | ₩144,580 | ₩146,484 | +0.06% | 82만 |
|---|
| 2025.10.14 | ₩142,863 | ₩146,337 | ₩141,253 | ₩145,170 | +1.61% | 51.6만 |
|---|
| 2025.10.13 | ₩141,508 | ₩143,936 | ₩141,508 | ₩143,909 | +1.70% | 52.9만 |
|---|
| 2025.10.10 | ₩143,225 | ₩144,338 | ₩139,174 | ₩139,443 | -2.64% | 72.4만 |
|---|