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 | ₩119,664 | ₩121,005 | ₩118,765 | ₩119,248 | -0.35% | 53.6만 |
| 2026.10.08 | ₩119,382 | ₩120,133 | ₩117,236 | ₩118,872 | -0.43% | 82.8만 |
| 2026.10.07 | ₩123,942 | ₩123,942 | ₩120,281 | ₩120,656 | -2.65% | 66만 |
| 2026.10.06 | ₩124,559 | ₩125,752 | ₩123,700 | ₩124,813 | +0.20% | 49.6만 |
| 2026.10.05 | ₩123,419 | ₩123,848 | ₩120,495 | ₩122,426 | -0.80% | 92.2만 |
| 2026.10.02 | ₩121,555 | ₩124,921 | ₩121,501 | ₩124,532 | +2.45% | 73.3만 |
| 2026.10.01 | ₩119,033 | ₩121,032 | ₩116,754 | ₩120,240 | +1.01% | 87.9만 |
| 2026.09.30 | ₩122,708 | ₩123,271 | ₩120,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,694 |
| -0.01% |
| 72.5만 |
| 2026.09.29 | ₩120,857 | ₩123,258 | ₩119,771 | ₩122,399 | +1.28% | 48.9만 |
|---|
| 2026.09.28 | ₩124,572 | ₩125,363 | ₩120,857 | ₩121,179 | -2.72% | 83.2만 |
|---|
| 2026.09.25 | ₩124,773 | ₩126,020 | ₩124,116 | ₩125,564 | +0.63% | 50.9만 |
|---|
| 2026.09.24 | ₩125,658 | ₩125,658 | ₩122,373 | ₩124,103 | -1.24% | 101.8만 |
|---|
| 2026.09.23 | ₩130,902 | ₩131,425 | ₩127,978 | ₩128,515 | -1.82% | 44.6만 |
|---|
| 2026.09.22 | ₩129,078 | ₩130,929 | ₩128,407 | ₩130,459 | +1.07% | 51.5만 |
|---|
| 2026.09.21 | ₩132,431 | ₩132,457 | ₩129,199 | ₩129,440 | -2.26% | 57.9만 |
|---|
| 2026.09.18 | ₩130,580 | ₩131,948 | ₩129,158 | ₩130,540 | -0.03% | 201.4만 |
|---|
| 2026.09.17 | ₩127,388 | ₩131,639 | ₩127,348 | ₩130,580 | +2.51% | 116.4만 |
|---|
| 2026.09.16 | ₩123,727 | ₩124,183 | ₩121,528 | ₩123,231 | -0.40% | 143.6만 |
|---|
| 2026.09.15 | ₩124,116 | ₩124,116 | ₩122,185 | ₩122,306 | -1.46% | 142.1만 |
|---|
| 2026.09.14 | ₩124,277 | ₩126,503 | ₩123,043 | ₩123,486 | -0.64% | 105.2만 |
|---|
| 2026.09.11 | ₩129,628 | ₩130,419 | ₩124,277 | ₩127,254 | -1.83% | 94.7만 |
|---|
| 2026.09.10 | ₩131,613 | ₩132,981 | ₩129,293 | ₩129,614 | -1.52% | 204.4만 |
|---|
| 2026.09.09 | ₩145,479 | ₩145,506 | ₩128,971 | ₩132,511 | -8.91% | 212.5만 |
|---|
| 2026.09.08 | ₩143,159 | ₩147,357 | ₩143,159 | ₩144,795 | +1.14% | 86.5만 |
|---|
| 2026.09.04 | ₩140,946 | ₩142,153 | ₩139,176 | ₩141,416 | +0.33% | 55.7만 |
|---|
| 2026.09.03 | ₩140,933 | ₩141,268 | ₩139,284 | ₩139,726 | -0.86% | 59.6만 |
|---|
| 2026.09.02 | ₩143,360 | ₩144,326 | ₩139,874 | ₩140,397 | -2.07% | 67.6만 |
|---|
| 2026.09.01 | ₩140,008 | ₩144,339 | ₩137,500 | ₩143,883 | +2.77% | 102.3만 |
|---|
| 2026.08.31 | ₩138,023 | ₩138,640 | ₩136,078 | ₩136,789 | -0.89% | 51.9만 |
|---|
| 2026.08.28 | ₩140,718 | ₩140,745 | ₩137,245 | ₩138,184 | -1.80% | 41.3만 |
|---|
| 2026.08.27 | ₩138,948 | ₩141,563 | ₩138,693 | ₩140,718 | +1.27% | 44.5만 |
|---|
| 2026.08.26 | ₩143,267 | ₩144,018 | ₩138,144 | ₩138,747 | -3.15% | 58.9만 |
|---|
| 2026.08.25 | ₩142,596 | ₩143,494 | ₩141,241 | ₩142,475 | -0.08% | 50만 |
|---|
| 2026.08.24 | ₩144,165 | ₩144,313 | ₩139,646 | ₩141,349 | -1.95% | 84.6만 |
|---|
| 2026.08.21 | ₩146,096 | ₩148,443 | ₩144,728 | ₩145,345 | -0.51% | 60만 |
|---|
| 2026.08.20 | ₩147,330 | ₩149,784 | ₩145,037 | ₩145,238 | -1.42% | 63.2만 |
|---|
| 2026.08.19 | ₩148,443 | ₩149,127 | ₩145,815 | ₩147,947 | -0.33% | 62.1만 |
|---|
| 2026.08.18 | ₩151,460 | ₩152,211 | ₩146,941 | ₩147,089 | -2.89% | 69.6만 |
|---|
| 2026.08.17 | ₩153,459 | ₩154,464 | ₩151,943 | ₩152,761 | -0.45% | 47.5만 |
|---|
| 2026.08.14 | ₩152,466 | ₩155,148 | ₩152,305 | ₩153,901 | +0.94% | 37.4만 |
|---|
| 2026.08.13 | ₩151,541 | ₩153,579 | ₩150,307 | ₩152,238 | +0.46% | 59.1만 |
|---|
| 2026.08.12 | ₩155,068 | ₩156,919 | ₩151,018 | ₩152,077 | -1.93% | 112.7만 |
|---|
| 2026.08.11 | ₩151,876 | ₩155,148 | ₩150,495 | ₩153,499 | +1.07% | 98.7만 |
|---|
| 2026.08.10 | ₩143,937 | ₩150,012 | ₩142,730 | ₩149,798 | +4.07% | 107.5만 |
|---|
| 2026.08.07 | ₩144,621 | ₩147,826 | ₩143,494 | ₩144,956 | +0.23% | 70.4만 |
|---|
| 2026.08.06 | ₩144,554 | ₩147,786 | ₩139,096 | ₩144,004 | -0.38% | 166.6만 |
|---|
| 2026.08.05 | ₩133,289 | ₩133,410 | ₩131,304 | ₩131,452 | -1.38% | 110만 |
|---|
| 2026.08.04 | ₩134,134 | ₩134,684 | ₩131,519 | ₩134,214 | +0.06% | 80만 |
|---|
| 2026.08.03 | ₩128,421 | ₩131,680 | ₩127,509 | ₩131,452 | +2.36% | 87.3만 |
|---|
| 2026.07.31 | ₩131,666 | ₩131,666 | ₩129,373 | ₩130,862 | -0.61% | 70만 |
|---|
| 2026.07.30 | ₩129,024 | ₩131,720 | ₩129,024 | ₩129,695 | +0.52% | 97.9만 |
|---|
| 2026.07.29 | ₩131,599 | ₩131,599 | ₩124,840 | ₩126,503 | -3.87% | 143.3만 |
|---|
| 2026.07.28 | ₩134,643 | ₩135,314 | ₩129,856 | ₩132,055 | -1.92% | 106.1만 |
|---|
| 2026.07.27 | ₩134,147 | ₩137,607 | ₩133,691 | ₩136,950 | +2.09% | 96.5만 |
|---|
| 2026.07.24 | ₩139,525 | ₩140,155 | ₩132,457 | ₩133,302 | -4.46% | 89.7만 |
|---|
| 2026.07.23 | ₩137,607 | ₩139,471 | ₩136,642 | ₩139,257 | +1.20% | 93.7만 |
|---|
| 2026.07.22 | ₩140,222 | ₩141,496 | ₩138,747 | ₩139,123 | -0.78% | 50.4만 |
|---|
| 2026.07.21 | ₩140,088 | ₩141,094 | ₩137,607 | ₩140,946 | +0.61% | 68.7만 |
|---|
| 2026.07.20 | ₩141,429 | ₩142,341 | ₩138,854 | ₩138,881 | -1.80% | 52.5만 |
|---|
| 2026.07.17 | ₩139,243 | ₩141,027 | ₩137,312 | ₩140,410 | +0.84% | 67.2만 |
|---|
| 2026.07.16 | ₩147,115 | ₩148,228 | ₩139,954 | ₩140,598 | -4.43% | 103.5만 |
|---|
| 2026.07.15 | ₩146,123 | ₩148,899 | ₩145,493 | ₩147,115 | +0.68% | 73.6만 |
|---|
| 2026.07.14 | ₩146,016 | ₩147,263 | ₩143,857 | ₩143,977 | -1.40% | 74.8만 |
|---|
| 2026.07.13 | ₩146,271 | ₩147,182 | ₩143,226 | ₩143,240 | -2.07% | 82.8만 |
|---|
| 2026.07.10 | ₩148,322 | ₩150,227 | ₩146,485 | ₩147,209 | -0.75% | 72.6만 |
|---|
| 2026.07.09 | ₩150,267 | ₩150,978 | ₩147,960 | ₩148,014 | -1.50% | 64.6만 |
|---|
| 2026.07.08 | ₩147,317 | ₩149,570 | ₩147,317 | ₩149,047 | +1.17% | 76.2만 |
|---|
| 2026.07.07 | ₩151,112 | ₩152,118 | ₩145,613 | ₩147,612 | -2.32% | 72.1만 |
|---|
| 2026.07.06 | ₩150,200 | ₩152,480 | ₩149,248 | ₩151,890 | +1.13% | 70.7만 |
|---|
| 2026.07.02 | ₩148,966 | ₩154,210 | ₩148,631 | ₩150,951 | +1.33% | 100.8만 |
|---|
| 2026.07.01 | ₩142,998 | ₩149,985 | ₩142,422 | ₩148,778 | +4.04% | 138.1만 |
|---|
| 2026.06.30 | ₩148,296 | ₩148,671 | ₩145,479 | ₩146,043 | -1.52% | 114.2만 |
|---|
| 2026.06.29 | ₩155,457 | ₩155,832 | ₩144,849 | ₩148,148 | -4.70% | 126.5만 |
|---|
| 2026.06.26 | ₩158,890 | ₩161,049 | ₩155,524 | ₩155,725 | -1.99% | 174.1만 |
|---|
| 2026.06.25 | ₩168,197 | ₩168,197 | ₩160,647 | ₩160,969 | -4.30% | 70.3만 |
|---|
| 2026.06.24 | ₩166,105 | ₩167,848 | ₩165,180 | ₩166,534 | +0.26% | 62.4만 |
|---|
| 2026.06.23 | ₩169,122 | ₩170,772 | ₩164,952 | ₩165,354 | -2.23% | 95.9만 |
|---|
| 2026.06.22 | ₩173,803 | ₩175,734 | ₩171,456 | ₩173,736 | -0.04% | 80만 |
|---|
| 2026.06.18 | ₩171,121 | ₩176,015 | ₩169,511 | ₩171,228 | +0.06% | 145.7만 |
|---|
| 2026.06.17 | ₩169,820 | ₩174,205 | ₩167,594 | ₩169,136 | -0.40% | 118.9만 |
|---|
| 2026.06.16 | ₩185,470 | ₩186,100 | ₩177,249 | ₩179,650 | -3.14% | 88.1만 |
|---|
| 2026.06.15 | ₩186,395 | ₩186,395 | ₩183,257 | ₩186,020 | -0.20% | 58.7만 |
|---|
| 2026.06.12 | ₩185,215 | ₩186,704 | ₩180,106 | ₩185,282 | +0.04% | 43.6만 |
|---|
| 2026.06.11 | ₩185,698 | ₩186,382 | ₩182,386 | ₩182,935 | -1.49% | 83.4만 |
|---|
| 2026.06.10 | ₩184,625 | ₩186,476 | ₩183,056 | ₩183,311 | -0.71% | 88.1만 |
|---|
| 2026.06.09 | ₩182,372 | ₩187,240 | ₩180,213 | ₩185,309 | +1.61% | 125.9만 |
|---|
| 2026.06.08 | ₩190,593 | ₩192,698 | ₩182,439 | ₩183,016 | -3.98% | 85.9만 |
|---|
| 2026.06.05 | ₩190,204 | ₩190,861 | ₩185,604 | ₩187,750 | -1.29% | 72.6만 |
|---|
| 2026.06.04 | ₩191,277 | ₩193,583 | ₩187,012 | ₩191,035 | -0.13% | 87.2만 |
|---|
| 2026.06.03 | ₩194,160 | ₩196,319 | ₩193,047 | ₩194,589 | +0.22% | 109.4만 |
|---|
| 2026.06.02 | ₩183,727 | ₩194,080 | ₩182,962 | ₩193,758 | +5.46% | 90만 |
|---|
| 2026.06.01 | ₩183,096 | ₩185,041 | ₩181,782 | ₩183,204 | +0.06% | 58.3만 |
|---|
| 2026.05.29 | ₩184,665 | ₩186,892 | ₩182,654 | ₩184,035 | -0.34% | 79.4만 |
|---|
| 2026.05.28 | ₩185,202 | ₩186,503 | ₩183,311 | ₩184,639 | -0.30% | 54.5만 |
|---|
| 2026.05.27 | ₩185,537 | ₩189,922 | ₩183,727 | ₩187,334 | +0.97% | 94.8만 |
|---|
| 2026.05.26 | ₩185,068 | ₩187,549 | ₩182,439 | ₩186,516 | +0.78% | 74.8만 |
|---|
| 2026.05.22 | ₩180,173 | ₩181,500 | ₩177,933 | ₩178,979 | -0.66% | 62.6만 |
|---|
| 2026.05.21 | ₩176,833 | ₩181,661 | ₩176,713 | ₩179,542 | +1.53% | 54.4만 |
|---|
| 2026.05.20 | ₩175,680 | ₩178,738 | ₩174,648 | ₩176,726 | +0.60% | 63만 |
|---|
| 2026.05.19 | ₩172,220 | ₩177,021 | ₩171,389 | ₩175,251 | +1.76% | 72.5만 |
|---|
| 2026.05.18 | ₩175,627 | ₩176,646 | ₩171,657 | ₩173,320 | -1.31% | 99만 |
|---|
| 2026.05.15 | ₩177,222 | ₩179,006 | ₩174,084 | ₩176,378 | -0.48% | 155.1만 |
|---|
| 2026.05.14 | ₩184,102 | ₩185,765 | ₩177,330 | ₩181,648 | -1.33% | 206.6만 |
|---|
| 2026.05.13 | ₩177,450 | ₩181,487 | ₩174,339 | ₩178,885 | +0.81% | 272.3만 |
|---|
| 2026.05.12 | ₩166,239 | ₩170,128 | ₩164,724 | ₩169,243 | +1.81% | 123.6만 |
|---|
| 2026.05.11 | ₩164,201 | ₩168,130 | ₩163,624 | ₩165,796 | +0.97% | 123.3만 |
|---|
| 2026.05.08 | ₩164,536 | ₩164,978 | ₩160,164 | ₩163,168 | -0.83% | 86.2만 |
|---|
| 2026.05.07 | ₩164,871 | ₩170,624 | ₩159,963 | ₩164,308 | -0.34% | 239.1만 |
|---|
| 2026.05.06 | ₩156,543 | ₩157,267 | ₩153,861 | ₩154,035 | -1.60% | 127.4만 |
|---|
| 2026.05.05 | ₩155,028 | ₩155,202 | ₩153,177 | ₩154,679 | -0.22% | 68.4만 |
|---|
| 2026.05.04 | ₩151,769 | ₩154,062 | ₩151,098 | ₩153,821 | +1.35% | 41.7만 |
|---|
| 2026.05.01 | ₩153,512 | ₩153,754 | ₩151,595 | ₩152,211 | -0.85% | 40.9만 |
|---|
| 2026.04.30 | ₩148,993 | ₩154,934 | ₩148,993 | ₩154,089 | +3.42% | 63.6만 |
|---|
| 2026.04.29 | ₩151,554 | ₩151,702 | ₩147,022 | ₩147,947 | -2.38% | 54.3만 |
|---|
| 2026.04.28 | ₩152,426 | ₩153,687 | ₩150,200 | ₩151,608 | -0.54% | 65만 |
|---|
| 2026.04.27 | ₩152,788 | ₩153,673 | ₩151,943 | ₩152,976 | +0.12% | 46.4만 |
|---|
| 2026.04.24 | ₩153,231 | ₩153,231 | ₩150,790 | ₩152,024 | -0.79% | 39.1만 |
|---|
| 2026.04.23 | ₩149,140 | ₩152,547 | ₩147,799 | ₩152,346 | +2.15% | 159만 |
|---|
| 2026.04.22 | ₩146,244 | ₩147,705 | ₩142,730 | ₩143,494 | -1.88% | 77.9만 |
|---|
| 2026.04.21 | ₩149,918 | ₩151,823 | ₩144,849 | ₩145,037 | -3.26% | 81.3만 |
|---|
| 2026.04.20 | ₩150,307 | ₩153,204 | ₩149,677 | ₩149,798 | -0.34% | 71만 |
|---|
| 2026.04.17 | ₩150,803 | ₩152,225 | ₩148,228 | ₩151,595 | +0.52% | 258.9만 |
|---|
| 2026.04.16 | ₩152,131 | ₩152,533 | ₩148,859 | ₩150,897 | -0.81% | 70.4만 |
|---|
| 2026.04.15 | ₩153,995 | ₩155,162 | ₩151,715 | ₩152,627 | -0.89% | 69.8만 |
|---|
| 2026.04.14 | ₩152,600 | ₩154,102 | ₩151,004 | ₩153,874 | +0.83% | 83.3만 |
|---|
| 2026.04.13 | ₩154,223 | ₩154,532 | ₩147,504 | ₩150,575 | -2.37% | 96만 |
|---|
| 2026.04.10 | ₩156,033 | ₩157,348 | ₩153,620 | ₩154,518 | -0.97% | 47.9만 |
|---|
| 2026.04.09 | ₩152,319 | ₩154,263 | ₩152,238 | ₩152,641 | +0.21% | 47.7만 |
|---|
| 2026.04.08 | ₩153,231 | ₩155,578 | ₩152,077 | ₩152,185 | -0.68% | 92.7만 |
|---|
| 2026.04.07 | ₩147,518 | ₩150,991 | ₩147,518 | ₩150,522 | +2.04% | 42.3만 |
|---|
| 2026.04.06 | ₩151,165 | ₩151,608 | ₩148,242 | ₩148,282 | -1.91% | 39만 |
|---|
| 2026.04.02 | ₩150,642 | ₩152,614 | ₩149,382 | ₩151,326 | +0.45% | 50.2만 |
|---|
| 2026.04.01 | ₩151,581 | ₩153,150 | ₩150,267 | ₩152,399 | +0.54% | 62.9만 |
|---|
| 2026.03.31 | ₩147,719 | ₩150,455 | ₩146,566 | ₩150,093 | +1.61% | 69.4만 |
|---|
| 2026.03.30 | ₩151,219 | ₩151,527 | ₩146,579 | ₩146,767 | -2.94% | 72.4만 |
|---|
| 2026.03.27 | ₩147,384 | ₩151,018 | ₩147,169 | ₩150,200 | +1.91% | 65만 |
|---|
| 2026.03.26 | ₩148,041 | ₩151,434 | ₩147,933 | ₩148,725 | +0.46% | 80.7만 |
|---|
| 2026.03.25 | ₩148,014 | ₩148,993 | ₩146,780 | ₩148,456 | +0.30% | 71.8만 |
|---|
| 2026.03.24 | ₩144,554 | ₩149,435 | ₩144,165 | ₩147,303 | +1.90% | 79.5만 |
|---|
| 2026.03.23 | ₩144,138 | ₩148,537 | ₩143,830 | ₩146,364 | +1.54% | 160.7만 |
|---|
| 2026.03.20 | ₩147,638 | ₩148,778 | ₩141,215 | ₩142,717 | -3.33% | 226.8만 |
|---|
| 2026.03.19 | ₩141,885 | ₩148,376 | ₩141,885 | ₩148,215 | +4.46% | 140.3만 |
|---|
| 2026.03.18 | ₩142,489 | ₩146,552 | ₩140,799 | ₩144,165 | +1.18% | 484.5만 |
|---|
| 2026.03.17 | ₩148,014 | ₩148,135 | ₩144,728 | ₩144,836 | -2.15% | 60.4만 |
|---|
| 2026.03.16 | ₩150,669 | ₩151,957 | ₩146,794 | ₩147,102 | -2.37% | 66.1만 |
|---|
| 2026.03.13 | ₩149,073 | ₩150,200 | ₩146,485 | ₩148,027 | -0.70% | 35만 |
|---|
| 2026.03.12 | ₩145,640 | ₩149,878 | ₩144,782 | ₩147,598 | +1.34% | 59.2만 |
|---|
| 2026.03.11 | ₩147,437 | ₩147,826 | ₩144,178 | ₩145,359 | -1.41% | 63.8만 |
|---|
| 2026.03.10 | ₩147,518 | ₩149,918 | ₩147,263 | ₩148,644 | +0.76% | 71만 |
|---|
| 2026.03.09 | ₩144,621 | ₩147,410 | ₩142,448 | ₩147,317 | +1.86% | 69.1만 |
|---|
| 2026.03.06 | ₩144,970 | ₩147,048 | ₩143,146 | ₩146,043 | +0.74% | 89.3만 |
|---|
| 2026.03.05 | ₩145,412 | ₩145,412 | ₩142,100 | ₩144,581 | -0.57% | 51만 |
|---|
| 2026.03.04 | ₩144,085 | ₩145,520 | ₩141,885 | ₩144,541 | +0.32% | 71.1만 |
|---|
| 2026.03.03 | ₩141,027 | ₩143,441 | ₩138,170 | ₩142,234 | +0.86% | 72.6만 |
|---|
| 2026.03.02 | ₩140,263 | ₩144,876 | ₩140,263 | ₩143,696 | +2.45% | 105.3만 |
|---|
| 2026.02.27 | ₩141,590 | ₩142,180 | ₩135,233 | ₩139,069 | -1.78% | 115.5만 |
|---|
| 2026.02.26 | ₩154,759 | ₩156,905 | ₩141,496 | ₩142,784 | -7.74% | 162.7만 |
|---|
| 2026.02.25 | ₩155,832 | ₩157,509 | ₩153,982 | ₩156,986 | +0.74% | 68.5만 |
|---|
| 2026.02.24 | ₩154,317 | ₩156,235 | ₩152,761 | ₩155,363 | +0.68% | 49만 |
|---|
| 2026.02.23 | ₩156,020 | ₩157,442 | ₩152,654 | ₩154,478 | -0.99% | 57.3만 |
|---|
| 2026.02.20 | ₩160,030 | ₩160,379 | ₩154,236 | ₩155,457 | -2.86% | 87만 |
|---|
| 2026.02.19 | ₩160,352 | ₩161,733 | ₩158,152 | ₩160,995 | +0.40% | 92.5만 |
|---|
| 2026.02.18 | ₩165,045 | ₩166,615 | ₩161,358 | ₩162,323 | -1.65% | 72.3만 |
|---|
| 2026.02.17 | ₩171,241 | ₩171,375 | ₩164,348 | ₩166,588 | -2.72% | 142.6만 |
|---|
| 2026.02.13 | ₩155,913 | ₩160,164 | ₩154,102 | ₩158,501 | +1.66% | 74.3만 |
|---|
| 2026.02.12 | ₩165,421 | ₩165,636 | ₩161,197 | ₩161,465 | -2.39% | 52만 |
|---|
| 2026.02.11 | ₩168,023 | ₩169,002 | ₩161,532 | ₩165,126 | -1.72% | 55만 |
|---|
| 2026.02.10 | ₩164,630 | ₩167,285 | ₩163,745 | ₩166,319 | +1.03% | 49.1만 |
|---|
| 2026.02.09 | ₩163,396 | ₩166,199 | ₩162,953 | ₩164,375 | +0.60% | 62.7만 |
|---|
| 2026.02.06 | ₩164,764 | ₩166,963 | ₩164,174 | ₩165,153 | +0.24% | 68.4만 |
|---|
| 2026.02.05 | ₩169,538 | ₩171,174 | ₩159,775 | ₩162,618 | -4.08% | 114.6만 |
|---|
| 2026.02.04 | ₩177,745 | ₩177,799 | ₩165,689 | ₩170,048 | -4.33% | 84.7만 |
|---|
| 2026.02.03 | ₩171,657 | ₩174,500 | ₩171,174 | ₩173,950 | +1.34% | 61.1만 |
|---|
| 2026.02.02 | ₩167,419 | ₩169,337 | ₩167,245 | ₩168,666 | +0.74% | 56.8만 |
|---|
| 2026.01.30 | ₩170,289 | ₩171,845 | ₩166,521 | ₩167,553 | -1.61% | 45.6만 |
|---|
| 2026.01.29 | ₩171,992 | ₩172,958 | ₩169,015 | ₩171,684 | -0.18% | 70.7만 |
|---|
| 2026.01.28 | ₩168,774 | ₩172,368 | ₩167,661 | ₩171,617 | +1.68% | 51.3만 |
|---|
| 2026.01.27 | ₩166,360 | ₩169,458 | ₩165,609 | ₩169,243 | +1.73% | 46만 |
|---|
| 2026.01.26 | ₩165,944 | ₩166,655 | ₩164,925 | ₩165,743 | -0.12% | 38.4만 |
|---|
| 2026.01.23 | ₩165,099 | ₩166,413 | ₩164,375 | ₩165,515 | +0.25% | 45.3만 |
|---|
| 2026.01.22 | ₩167,661 | ₩168,103 | ₩164,214 | ₩164,952 | -1.62% | 60.7만 |
|---|
| 2026.01.21 | ₩158,850 | ₩163,758 | ₩158,608 | ₩163,611 | +3.00% | 63.3만 |
|---|
| 2026.01.20 | ₩157,214 | ₩158,045 | ₩155,081 | ₩157,790 | +0.37% | 54.6만 |
|---|
| 2026.01.16 | ₩156,637 | ₩160,057 | ₩154,692 | ₩158,179 | +0.98% | 117만 |
|---|
| 2026.01.15 | ₩160,647 | ₩161,076 | ₩154,786 | ₩155,443 | -3.24% | 92.6만 |
|---|
| 2026.01.14 | ₩161,277 | ₩162,149 | ₩160,030 | ₩160,553 | -0.45% | 54.4만 |
|---|
| 2026.01.13 | ₩166,440 | ₩166,440 | ₩159,856 | ₩161,532 | -2.95% | 73.7만 |
|---|
| 2026.01.12 | ₩155,296 | ₩160,271 | ₩155,296 | ₩159,654 | +2.81% | 54.6만 |
|---|
| 2026.01.09 | ₩155,524 | ₩158,930 | ₩153,968 | ₩154,692 | -0.53% | 57.3만 |
|---|
| 2026.01.08 | ₩155,765 | ₩156,650 | ₩151,943 | ₩152,909 | -1.83% | 36.2만 |
|---|
| 2026.01.07 | ₩159,587 | ₩159,587 | ₩154,853 | ₩156,154 | -2.15% | 49.8만 |
|---|
| 2026.01.06 | ₩154,371 | ₩157,240 | ₩152,694 | ₩156,235 | +1.21% | 57.1만 |
|---|
| 2026.01.05 | ₩156,610 | ₩156,838 | ₩150,897 | ₩153,848 | -1.76% | 58.3만 |
|---|
| 2026.01.02 | ₩149,288 | ₩152,909 | ₩148,470 | ₩152,520 | +2.16% | 46.3만 |
|---|
| 2025.12.31 | ₩149,596 | ₩149,824 | ₩147,692 | ₩148,148 | -0.97% | 34.9만 |
|---|
| 2025.12.30 | ₩151,393 | ₩152,185 | ₩149,570 | ₩149,771 | -1.07% | 38만 |
|---|
| 2025.12.29 | ₩150,334 | ₩152,010 | ₩149,918 | ₩151,031 | +0.46% | 47.5만 |
|---|
| 2025.12.26 | ₩152,346 | ₩152,694 | ₩150,669 | ₩151,460 | -0.58% | 23.4만 |
|---|
| 2025.12.24 | ₩154,371 | ₩154,746 | ₩151,890 | ₩153,432 | -0.61% | 29.1만 |
|---|
| 2025.12.23 | ₩151,487 | ₩154,022 | ₩151,273 | ₩151,997 | +0.34% | 47만 |
|---|
| 2025.12.22 | ₩149,033 | ₩151,541 | ₩147,866 | ₩150,374 | +0.90% | 40.1만 |
|---|
| 2025.12.19 | ₩148,000 | ₩149,596 | ₩147,866 | ₩148,577 | +0.39% | 121.6만 |
|---|
| 2025.12.18 | ₩149,328 | ₩150,455 | ₩147,853 | ₩147,933 | -0.93% | 62만 |
|---|
| 2025.12.17 | ₩149,395 | ₩149,395 | ₩143,615 | ₩145,962 | -2.30% | 70.9만 |
|---|
| 2025.12.16 | ₩152,144 | ₩153,472 | ₩148,671 | ₩149,047 | -2.04% | 81.5만 |
|---|
| 2025.12.15 | ₩153,834 | ₩153,848 | ₩150,656 | ₩152,185 | -1.07% | 52.5만 |
|---|
| 2025.12.12 | ₩153,834 | ₩154,558 | ₩150,777 | ₩152,010 | -1.19% | 64.4만 |
|---|
| 2025.12.11 | ₩152,466 | ₩156,449 | ₩151,420 | ₩154,223 | +1.15% | 84.5만 |
|---|
| 2025.12.10 | ₩149,368 | ₩152,681 | ₩149,047 | ₩151,688 | +1.55% | 59.3만 |
|---|
| 2025.12.09 | ₩147,880 | ₩152,211 | ₩147,813 | ₩149,047 | +0.79% | 82.4만 |
|---|
| 2025.12.08 | ₩151,608 | ₩151,608 | ₩147,249 | ₩148,027 | -2.36% | 37만 |
|---|
| 2025.12.05 | ₩150,052 | ₩151,957 | ₩149,476 | ₩151,058 | +0.67% | 92.5만 |
|---|
| 2025.12.04 | ₩148,738 | ₩152,614 | ₩148,738 | ₩150,575 | +1.24% | 62만 |
|---|
| 2025.12.03 | ₩148,684 | ₩149,730 | ₩147,075 | ₩149,476 | +0.53% | 39.5만 |
|---|
| 2025.12.02 | ₩150,870 | ₩151,836 | ₩148,175 | ₩148,309 | -1.70% | 40.1만 |
|---|
| 2025.12.01 | ₩149,891 | ₩150,039 | ₩147,773 | ₩149,060 | -0.55% | 53만 |
|---|
| 2025.11.28 | ₩151,139 | ₩151,635 | ₩150,066 | ₩151,420 | +0.19% | 23.3만 |
|---|
| 2025.11.26 | ₩151,943 | ₩153,190 | ₩150,307 | ₩151,085 | -0.56% | 51.7만 |
|---|
| 2025.11.25 | ₩149,730 | ₩151,970 | ₩149,288 | ₩151,849 | +1.42% | 45.3만 |
|---|
| 2025.11.24 | ₩146,136 | ₩149,851 | ₩145,989 | ₩149,583 | +2.36% | 72.8만 |
|---|
| 2025.11.21 | ₩143,535 | ₩146,257 | ₩142,770 | ₩145,573 | +1.42% | 62.6만 |
|---|
| 2025.11.20 | ₩147,518 | ₩148,389 | ₩142,770 | ₩142,918 | -3.12% | 48.6만 |
|---|
| 2025.11.19 | ₩144,326 | ₩146,861 | ₩144,192 | ₩146,150 | +1.26% | 52.2만 |
|---|
| 2025.11.18 | ₩143,709 | ₩146,016 | ₩143,173 | ₩144,219 | +0.35% | 45.3만 |
|---|
| 2025.11.17 | ₩145,466 | ₩146,834 | ₩143,562 | ₩144,353 | -0.77% | 34.9만 |
|---|
| 2025.11.14 | ₩143,079 | ₩145,707 | ₩140,946 | ₩145,627 | +1.78% | 58.5만 |
|---|
| 2025.11.13 | ₩149,047 | ₩149,368 | ₩144,514 | ₩144,688 | -2.92% | 57.7만 |
|---|
| 2025.11.12 | ₩151,608 | ₩151,608 | ₩146,431 | ₩149,288 | -1.53% | 69.8만 |
|---|
| 2025.11.11 | ₩152,010 | ₩152,332 | ₩149,838 | ₩151,273 | -0.49% | 46.7만 |
|---|
| 2025.11.10 | ₩154,143 | ₩154,894 | ₩152,748 | ₩153,512 | -0.41% | 68.9만 |
|---|
| 2025.11.07 | ₩151,943 | ₩153,392 | ₩150,200 | ₩152,185 | +0.16% | 73.1만 |
|---|
| 2025.11.06 | ₩154,236 | ₩154,759 | ₩151,635 | ₩153,888 | -0.23% | 71.8만 |
|---|
| 2025.11.05 | ₩148,349 | ₩155,189 | ₩147,893 | ₩152,708 | +2.94% | 112.5만 |
|---|
| 2025.11.04 | ₩150,589 | ₩151,876 | ₩145,707 | ₩145,707 | -3.24% | 93만 |
|---|
| 2025.11.03 | ₩143,334 | ₩144,809 | ₩141,724 | ₩144,594 | +0.88% | 66.6만 |
|---|
| 2025.10.31 | ₩141,389 | ₩143,280 | ₩141,389 | ₩142,650 | +0.89% | 56만 |
|---|
| 2025.10.30 | ₩142,757 | ₩144,567 | ₩140,625 | ₩140,960 | -1.26% | 75.5만 |
|---|
| 2025.10.29 | ₩143,816 | ₩147,397 | ₩143,213 | ₩143,843 | +0.02% | 60.9만 |
|---|
| 2025.10.28 | ₩142,971 | ₩143,830 | ₩141,630 | ₩142,542 | -0.30% | 38.5만 |
|---|
| 2025.10.27 | ₩143,360 | ₩143,602 | ₩141,094 | ₩142,985 | -0.26% | 37.4만 |
|---|
| 2025.10.24 | ₩141,805 | ₩142,824 | ₩140,799 | ₩142,609 | +0.57% | 30.1만 |
|---|
| 2025.10.23 | ₩140,477 | ₩141,241 | ₩139,176 | ₩140,383 | -0.07% | 33.9만 |
|---|
| 2025.10.22 | ₩142,234 | ₩143,025 | ₩137,178 | ₩139,632 | -1.83% | 67.1만 |
|---|
| 2025.10.21 | ₩145,493 | ₩145,493 | ₩140,571 | ₩141,429 | -2.79% | 60.7만 |
|---|
| 2025.10.20 | ₩146,646 | ₩147,558 | ₩146,190 | ₩147,317 | +0.46% | 50만 |
|---|
| 2025.10.17 | ₩146,498 | ₩148,899 | ₩145,117 | ₩145,761 | -0.50% | 103.4만 |
|---|
| 2025.10.16 | ₩147,357 | ₩148,966 | ₩146,284 | ₩148,108 | +0.51% | 74.5만 |
|---|
| 2025.10.15 | ₩146,364 | ₩147,397 | ₩144,554 | ₩146,458 | +0.06% | 82만 |
|---|
| 2025.10.14 | ₩142,837 | ₩146,311 | ₩141,228 | ₩145,144 | +1.61% | 51.6만 |
|---|
| 2025.10.13 | ₩141,483 | ₩143,910 | ₩141,483 | ₩143,883 | +1.70% | 52.9만 |
|---|
| 2025.10.10 | ₩143,199 | ₩144,313 | ₩139,149 | ₩139,418 | -2.64% | 72.4만 |
|---|