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 | ₩119,370 | ₩120,708 | ₩118,474 | ₩118,955 | -0.35% | 53.6만 |
| 2026.10.08 | ₩119,089 | ₩119,838 | ₩116,949 | ₩118,581 | -0.43% | 82.8만 |
| 2026.10.07 | ₩123,638 | ₩123,638 | ₩119,985 | ₩120,360 | -2.65% | 66만 |
| 2026.10.06 | ₩124,253 | ₩125,444 | ₩123,397 | ₩124,507 | +0.20% | 49.6만 |
| 2026.10.05 | ₩123,116 | ₩123,544 | ₩120,200 | ₩122,126 | -0.80% | 92.2만 |
| 2026.10.02 | ₩121,256 | ₩124,614 | ₩121,203 | ₩124,226 | +2.45% | 73.3만 |
| 2026.10.01 | ₩118,741 | ₩120,735 | ₩116,467 | ₩119,945 | +1.01% | 87.9만 |
| 2026.09.30 | ₩122,407 | ₩122,969 | ₩120,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,393 |
| -0.01% |
| 72.5만 |
| 2026.09.29 | ₩120,561 | ₩122,955 | ₩119,477 | ₩122,099 | +1.28% | 48.9만 |
|---|
| 2026.09.28 | ₩124,266 | ₩125,056 | ₩120,561 | ₩120,882 | -2.72% | 83.2만 |
|---|
| 2026.09.25 | ₩124,467 | ₩125,711 | ₩123,812 | ₩125,256 | +0.63% | 50.9만 |
|---|
| 2026.09.24 | ₩125,350 | ₩125,350 | ₩122,072 | ₩123,798 | -1.24% | 101.8만 |
|---|
| 2026.09.23 | ₩130,581 | ₩131,102 | ₩127,664 | ₩128,199 | -1.82% | 44.6만 |
|---|
| 2026.09.22 | ₩128,761 | ₩130,607 | ₩128,092 | ₩130,139 | +1.07% | 51.5만 |
|---|
| 2026.09.21 | ₩132,106 | ₩132,133 | ₩128,882 | ₩129,123 | -2.26% | 57.9만 |
|---|
| 2026.09.18 | ₩130,260 | ₩131,624 | ₩128,842 | ₩130,220 | -0.03% | 201.4만 |
|---|
| 2026.09.17 | ₩127,076 | ₩131,316 | ₩127,036 | ₩130,260 | +2.51% | 116.4만 |
|---|
| 2026.09.16 | ₩123,424 | ₩123,878 | ₩121,230 | ₩122,929 | -0.40% | 143.6만 |
|---|
| 2026.09.15 | ₩123,812 | ₩123,812 | ₩121,885 | ₩122,006 | -1.46% | 142.1만 |
|---|
| 2026.09.14 | ₩123,972 | ₩126,193 | ₩122,741 | ₩123,183 | -0.64% | 105.2만 |
|---|
| 2026.09.11 | ₩129,310 | ₩130,099 | ₩123,972 | ₩126,942 | -1.83% | 94.7만 |
|---|
| 2026.09.10 | ₩131,290 | ₩132,654 | ₩128,975 | ₩129,296 | -1.52% | 204.4만 |
|---|
| 2026.09.09 | ₩145,122 | ₩145,149 | ₩128,654 | ₩132,186 | -8.91% | 212.5만 |
|---|
| 2026.09.08 | ₩142,808 | ₩146,995 | ₩142,808 | ₩144,440 | +1.14% | 86.5만 |
|---|
| 2026.09.04 | ₩140,601 | ₩141,805 | ₩138,835 | ₩141,069 | +0.33% | 55.7만 |
|---|
| 2026.09.03 | ₩140,587 | ₩140,922 | ₩138,942 | ₩139,383 | -0.86% | 59.6만 |
|---|
| 2026.09.02 | ₩143,009 | ₩143,972 | ₩139,530 | ₩140,052 | -2.07% | 67.6만 |
|---|
| 2026.09.01 | ₩139,664 | ₩143,985 | ₩137,163 | ₩143,530 | +2.77% | 102.3만 |
|---|
| 2026.08.31 | ₩137,684 | ₩138,300 | ₩135,745 | ₩136,454 | -0.89% | 51.9만 |
|---|
| 2026.08.28 | ₩140,373 | ₩140,400 | ₩136,908 | ₩137,845 | -1.80% | 41.3만 |
|---|
| 2026.08.27 | ₩138,607 | ₩141,216 | ₩138,353 | ₩140,373 | +1.27% | 44.5만 |
|---|
| 2026.08.26 | ₩142,915 | ₩143,664 | ₩137,805 | ₩138,407 | -3.15% | 58.9만 |
|---|
| 2026.08.25 | ₩142,246 | ₩143,142 | ₩140,895 | ₩142,126 | -0.08% | 50만 |
|---|
| 2026.08.24 | ₩143,811 | ₩143,959 | ₩139,303 | ₩141,002 | -1.95% | 84.6만 |
|---|
| 2026.08.21 | ₩145,738 | ₩148,079 | ₩144,373 | ₩144,989 | -0.51% | 60만 |
|---|
| 2026.08.20 | ₩146,969 | ₩149,417 | ₩144,681 | ₩144,882 | -1.42% | 63.2만 |
|---|
| 2026.08.19 | ₩148,079 | ₩148,761 | ₩145,457 | ₩147,584 | -0.33% | 62.1만 |
|---|
| 2026.08.18 | ₩151,089 | ₩151,838 | ₩146,581 | ₩146,728 | -2.89% | 69.6만 |
|---|
| 2026.08.17 | ₩153,082 | ₩154,086 | ₩151,570 | ₩152,387 | -0.45% | 47.5만 |
|---|
| 2026.08.14 | ₩152,092 | ₩154,768 | ₩151,932 | ₩153,524 | +0.94% | 37.4만 |
|---|
| 2026.08.13 | ₩151,169 | ₩153,203 | ₩149,938 | ₩151,865 | +0.46% | 59.1만 |
|---|
| 2026.08.12 | ₩154,687 | ₩156,534 | ₩150,647 | ₩151,704 | -1.93% | 112.7만 |
|---|
| 2026.08.11 | ₩151,504 | ₩154,768 | ₩150,126 | ₩153,122 | +1.07% | 98.7만 |
|---|
| 2026.08.10 | ₩143,584 | ₩149,644 | ₩142,380 | ₩149,430 | +4.07% | 107.5만 |
|---|
| 2026.08.07 | ₩144,266 | ₩147,463 | ₩143,142 | ₩144,601 | +0.23% | 70.4만 |
|---|
| 2026.08.06 | ₩144,199 | ₩147,423 | ₩138,755 | ₩143,651 | -0.38% | 166.6만 |
|---|
| 2026.08.05 | ₩132,962 | ₩133,082 | ₩130,982 | ₩131,129 | -1.38% | 110만 |
|---|
| 2026.08.04 | ₩133,805 | ₩134,353 | ₩131,196 | ₩133,885 | +0.06% | 80만 |
|---|
| 2026.08.03 | ₩128,106 | ₩131,357 | ₩127,196 | ₩131,129 | +2.36% | 87.3만 |
|---|
| 2026.07.31 | ₩131,343 | ₩131,343 | ₩129,056 | ₩130,541 | -0.61% | 70만 |
|---|
| 2026.07.30 | ₩128,708 | ₩131,397 | ₩128,708 | ₩129,377 | +0.52% | 97.9만 |
|---|
| 2026.07.29 | ₩131,276 | ₩131,276 | ₩124,534 | ₩126,193 | -3.87% | 143.3만 |
|---|
| 2026.07.28 | ₩134,313 | ₩134,982 | ₩129,537 | ₩131,731 | -1.92% | 106.1만 |
|---|
| 2026.07.27 | ₩133,818 | ₩137,270 | ₩133,363 | ₩136,614 | +2.09% | 96.5만 |
|---|
| 2026.07.24 | ₩139,183 | ₩139,811 | ₩132,133 | ₩132,975 | -4.46% | 89.7만 |
|---|
| 2026.07.23 | ₩137,270 | ₩139,129 | ₩136,306 | ₩138,915 | +1.20% | 93.7만 |
|---|
| 2026.07.22 | ₩139,878 | ₩141,149 | ₩138,407 | ₩138,781 | -0.78% | 50.4만 |
|---|
| 2026.07.21 | ₩139,744 | ₩140,748 | ₩137,270 | ₩140,601 | +0.61% | 68.7만 |
|---|
| 2026.07.20 | ₩141,082 | ₩141,992 | ₩138,514 | ₩138,540 | -1.80% | 52.5만 |
|---|
| 2026.07.17 | ₩138,902 | ₩140,681 | ₩136,975 | ₩140,066 | +0.84% | 67.2만 |
|---|
| 2026.07.16 | ₩146,754 | ₩147,865 | ₩139,611 | ₩140,253 | -4.43% | 103.5만 |
|---|
| 2026.07.15 | ₩145,765 | ₩148,534 | ₩145,136 | ₩146,754 | +0.68% | 73.6만 |
|---|
| 2026.07.14 | ₩145,657 | ₩146,902 | ₩143,504 | ₩143,624 | -1.40% | 74.8만 |
|---|
| 2026.07.13 | ₩145,912 | ₩146,821 | ₩142,875 | ₩142,888 | -2.07% | 82.8만 |
|---|
| 2026.07.10 | ₩147,958 | ₩149,858 | ₩146,126 | ₩146,848 | -0.75% | 72.6만 |
|---|
| 2026.07.09 | ₩149,898 | ₩150,607 | ₩147,597 | ₩147,651 | -1.50% | 64.6만 |
|---|
| 2026.07.08 | ₩146,955 | ₩149,203 | ₩146,955 | ₩148,681 | +1.17% | 76.2만 |
|---|
| 2026.07.07 | ₩150,741 | ₩151,744 | ₩145,256 | ₩147,249 | -2.32% | 72.1만 |
|---|
| 2026.07.06 | ₩149,831 | ₩152,106 | ₩148,882 | ₩151,517 | +1.13% | 70.7만 |
|---|
| 2026.07.02 | ₩148,601 | ₩153,831 | ₩148,266 | ₩150,581 | +1.33% | 100.8만 |
|---|
| 2026.07.01 | ₩142,647 | ₩149,617 | ₩142,072 | ₩148,413 | +4.04% | 138.1만 |
|---|
| 2026.06.30 | ₩147,932 | ₩148,306 | ₩145,122 | ₩145,684 | -1.52% | 114.2만 |
|---|
| 2026.06.29 | ₩155,075 | ₩155,450 | ₩144,494 | ₩147,785 | -4.70% | 126.5만 |
|---|
| 2026.06.26 | ₩158,500 | ₩160,654 | ₩155,142 | ₩155,343 | -1.99% | 174.1만 |
|---|
| 2026.06.25 | ₩167,784 | ₩167,784 | ₩160,253 | ₩160,574 | -4.30% | 70.3만 |
|---|
| 2026.06.24 | ₩165,697 | ₩167,437 | ₩164,774 | ₩166,126 | +0.26% | 62.4만 |
|---|
| 2026.06.23 | ₩168,707 | ₩170,353 | ₩164,547 | ₩164,948 | -2.23% | 95.9만 |
|---|
| 2026.06.22 | ₩173,376 | ₩175,303 | ₩171,035 | ₩173,309 | -0.04% | 80만 |
|---|
| 2026.06.18 | ₩170,701 | ₩175,584 | ₩169,095 | ₩170,808 | +0.06% | 145.7만 |
|---|
| 2026.06.17 | ₩169,403 | ₩173,778 | ₩167,182 | ₩168,721 | -0.40% | 118.9만 |
|---|
| 2026.06.16 | ₩185,015 | ₩185,644 | ₩176,814 | ₩179,209 | -3.14% | 88.1만 |
|---|
| 2026.06.15 | ₩185,938 | ₩185,938 | ₩182,808 | ₩185,563 | -0.20% | 58.7만 |
|---|
| 2026.06.12 | ₩184,761 | ₩186,246 | ₩179,664 | ₩184,828 | +0.04% | 43.6만 |
|---|
| 2026.06.11 | ₩185,242 | ₩185,925 | ₩181,938 | ₩182,487 | -1.49% | 83.4만 |
|---|
| 2026.06.10 | ₩184,172 | ₩186,018 | ₩182,607 | ₩182,861 | -0.71% | 88.1만 |
|---|
| 2026.06.09 | ₩181,925 | ₩186,781 | ₩179,771 | ₩184,854 | +1.61% | 125.9만 |
|---|
| 2026.06.08 | ₩190,125 | ₩192,226 | ₩181,992 | ₩182,567 | -3.98% | 85.9만 |
|---|
| 2026.06.05 | ₩189,737 | ₩190,393 | ₩185,149 | ₩187,289 | -1.29% | 72.6만 |
|---|
| 2026.06.04 | ₩190,808 | ₩193,109 | ₩186,553 | ₩190,567 | -0.13% | 87.2만 |
|---|
| 2026.06.03 | ₩193,684 | ₩195,838 | ₩192,573 | ₩194,112 | +0.22% | 109.4만 |
|---|
| 2026.06.02 | ₩183,276 | ₩193,604 | ₩182,513 | ₩193,282 | +5.46% | 90만 |
|---|
| 2026.06.01 | ₩182,647 | ₩184,587 | ₩181,336 | ₩182,754 | +0.06% | 58.3만 |
|---|
| 2026.05.29 | ₩184,212 | ₩186,433 | ₩182,206 | ₩183,584 | -0.34% | 79.4만 |
|---|
| 2026.05.28 | ₩184,747 | ₩186,045 | ₩182,861 | ₩184,186 | -0.30% | 54.5만 |
|---|
| 2026.05.27 | ₩185,082 | ₩189,456 | ₩183,276 | ₩186,874 | +0.97% | 94.8만 |
|---|
| 2026.05.26 | ₩184,614 | ₩187,089 | ₩181,992 | ₩186,058 | +0.78% | 74.8만 |
|---|
| 2026.05.22 | ₩179,731 | ₩181,055 | ₩177,497 | ₩178,540 | -0.66% | 62.6만 |
|---|
| 2026.05.21 | ₩176,400 | ₩181,216 | ₩176,279 | ₩179,102 | +1.53% | 54.4만 |
|---|
| 2026.05.20 | ₩175,249 | ₩178,299 | ₩174,219 | ₩176,293 | +0.60% | 63만 |
|---|
| 2026.05.19 | ₩171,798 | ₩176,587 | ₩170,968 | ₩174,821 | +1.76% | 72.5만 |
|---|
| 2026.05.18 | ₩175,196 | ₩176,212 | ₩171,236 | ₩172,895 | -1.31% | 99만 |
|---|
| 2026.05.15 | ₩176,788 | ₩178,567 | ₩173,657 | ₩175,945 | -0.48% | 155.1만 |
|---|
| 2026.05.14 | ₩183,650 | ₩185,309 | ₩176,895 | ₩181,202 | -1.33% | 206.6만 |
|---|
| 2026.05.13 | ₩177,015 | ₩181,042 | ₩173,911 | ₩178,446 | +0.81% | 272.3만 |
|---|
| 2026.05.12 | ₩165,831 | ₩169,711 | ₩164,320 | ₩168,828 | +1.81% | 123.6만 |
|---|
| 2026.05.11 | ₩163,798 | ₩167,717 | ₩163,223 | ₩165,390 | +0.97% | 123.3만 |
|---|
| 2026.05.08 | ₩164,132 | ₩164,574 | ₩159,771 | ₩162,768 | -0.83% | 86.2만 |
|---|
| 2026.05.07 | ₩164,467 | ₩170,206 | ₩159,570 | ₩163,905 | -0.34% | 239.1만 |
|---|
| 2026.05.06 | ₩156,159 | ₩156,881 | ₩153,484 | ₩153,657 | -1.60% | 127.4만 |
|---|
| 2026.05.05 | ₩154,647 | ₩154,821 | ₩152,801 | ₩154,300 | -0.22% | 68.4만 |
|---|
| 2026.05.04 | ₩151,397 | ₩153,684 | ₩150,728 | ₩153,443 | +1.35% | 41.7만 |
|---|
| 2026.05.01 | ₩153,136 | ₩153,376 | ₩151,223 | ₩151,838 | -0.85% | 40.9만 |
|---|
| 2026.04.30 | ₩148,627 | ₩154,554 | ₩148,627 | ₩153,711 | +3.42% | 63.6만 |
|---|
| 2026.04.29 | ₩151,183 | ₩151,330 | ₩146,661 | ₩147,584 | -2.38% | 54.3만 |
|---|
| 2026.04.28 | ₩152,052 | ₩153,310 | ₩149,831 | ₩151,236 | -0.54% | 65만 |
|---|
| 2026.04.27 | ₩152,413 | ₩153,296 | ₩151,570 | ₩152,601 | +0.12% | 46.4만 |
|---|
| 2026.04.24 | ₩152,855 | ₩152,855 | ₩150,420 | ₩151,651 | -0.79% | 39.1만 |
|---|
| 2026.04.23 | ₩148,775 | ₩152,172 | ₩147,437 | ₩151,972 | +2.15% | 159만 |
|---|
| 2026.04.22 | ₩145,885 | ₩147,343 | ₩142,380 | ₩143,142 | -1.88% | 77.9만 |
|---|
| 2026.04.21 | ₩149,550 | ₩151,450 | ₩144,494 | ₩144,681 | -3.26% | 81.3만 |
|---|
| 2026.04.20 | ₩149,938 | ₩152,828 | ₩149,310 | ₩149,430 | -0.34% | 71만 |
|---|
| 2026.04.17 | ₩150,433 | ₩151,851 | ₩147,865 | ₩151,223 | +0.52% | 258.9만 |
|---|
| 2026.04.16 | ₩151,758 | ₩152,159 | ₩148,494 | ₩150,527 | -0.81% | 70.4만 |
|---|
| 2026.04.15 | ₩153,617 | ₩154,781 | ₩151,343 | ₩152,253 | -0.89% | 69.8만 |
|---|
| 2026.04.14 | ₩152,226 | ₩153,724 | ₩150,634 | ₩153,497 | +0.83% | 83.3만 |
|---|
| 2026.04.13 | ₩153,845 | ₩154,152 | ₩147,142 | ₩150,206 | -2.37% | 96만 |
|---|
| 2026.04.10 | ₩155,651 | ₩156,962 | ₩153,243 | ₩154,139 | -0.97% | 47.9만 |
|---|
| 2026.04.09 | ₩151,945 | ₩153,885 | ₩151,865 | ₩152,266 | +0.21% | 47.7만 |
|---|
| 2026.04.08 | ₩152,855 | ₩155,196 | ₩151,704 | ₩151,811 | -0.68% | 92.7만 |
|---|
| 2026.04.07 | ₩147,156 | ₩150,621 | ₩147,156 | ₩150,152 | +2.04% | 42.3만 |
|---|
| 2026.04.06 | ₩150,795 | ₩151,236 | ₩147,878 | ₩147,918 | -1.91% | 39만 |
|---|
| 2026.04.02 | ₩150,273 | ₩152,239 | ₩149,015 | ₩150,955 | +0.45% | 50.2만 |
|---|
| 2026.04.01 | ₩151,209 | ₩152,774 | ₩149,898 | ₩152,025 | +0.54% | 62.9만 |
|---|
| 2026.03.31 | ₩147,356 | ₩150,086 | ₩146,206 | ₩149,724 | +1.61% | 69.4만 |
|---|
| 2026.03.30 | ₩150,848 | ₩151,156 | ₩146,219 | ₩146,407 | -2.94% | 72.4만 |
|---|
| 2026.03.27 | ₩147,022 | ₩150,647 | ₩146,808 | ₩149,831 | +1.91% | 65만 |
|---|
| 2026.03.26 | ₩147,678 | ₩151,062 | ₩147,571 | ₩148,360 | +0.46% | 80.7만 |
|---|
| 2026.03.25 | ₩147,651 | ₩148,627 | ₩146,420 | ₩148,092 | +0.30% | 71.8만 |
|---|
| 2026.03.24 | ₩144,199 | ₩149,069 | ₩143,811 | ₩146,942 | +1.90% | 79.5만 |
|---|
| 2026.03.23 | ₩143,785 | ₩148,173 | ₩143,477 | ₩146,005 | +1.54% | 160.7만 |
|---|
| 2026.03.20 | ₩147,276 | ₩148,413 | ₩140,868 | ₩142,367 | -3.33% | 226.8만 |
|---|
| 2026.03.19 | ₩141,537 | ₩148,012 | ₩141,537 | ₩147,851 | +4.46% | 140.3만 |
|---|
| 2026.03.18 | ₩142,139 | ₩146,193 | ₩140,454 | ₩143,811 | +1.18% | 484.5만 |
|---|
| 2026.03.17 | ₩147,651 | ₩147,771 | ₩144,373 | ₩144,480 | -2.15% | 60.4만 |
|---|
| 2026.03.16 | ₩150,300 | ₩151,584 | ₩146,433 | ₩146,741 | -2.37% | 66.1만 |
|---|
| 2026.03.13 | ₩148,708 | ₩149,831 | ₩146,126 | ₩147,664 | -0.70% | 35만 |
|---|
| 2026.03.12 | ₩145,283 | ₩149,510 | ₩144,427 | ₩147,236 | +1.34% | 59.2만 |
|---|
| 2026.03.11 | ₩147,076 | ₩147,463 | ₩143,825 | ₩145,002 | -1.41% | 63.8만 |
|---|
| 2026.03.10 | ₩147,156 | ₩149,550 | ₩146,902 | ₩148,280 | +0.76% | 71만 |
|---|
| 2026.03.09 | ₩144,266 | ₩147,049 | ₩142,099 | ₩146,955 | +1.86% | 69.1만 |
|---|
| 2026.03.06 | ₩144,614 | ₩146,688 | ₩142,795 | ₩145,684 | +0.74% | 89.3만 |
|---|
| 2026.03.05 | ₩145,055 | ₩145,055 | ₩141,751 | ₩144,226 | -0.57% | 51만 |
|---|
| 2026.03.04 | ₩143,731 | ₩145,163 | ₩141,537 | ₩144,186 | +0.32% | 71.1만 |
|---|
| 2026.03.03 | ₩140,681 | ₩143,089 | ₩137,831 | ₩141,885 | +0.86% | 72.6만 |
|---|
| 2026.03.02 | ₩139,918 | ₩144,520 | ₩139,918 | ₩143,343 | +2.45% | 105.3만 |
|---|
| 2026.02.27 | ₩141,243 | ₩141,831 | ₩134,902 | ₩138,728 | -1.78% | 115.5만 |
|---|
| 2026.02.26 | ₩154,380 | ₩156,520 | ₩141,149 | ₩142,433 | -7.74% | 162.7만 |
|---|
| 2026.02.25 | ₩155,450 | ₩157,122 | ₩153,604 | ₩156,601 | +0.74% | 68.5만 |
|---|
| 2026.02.24 | ₩153,938 | ₩155,851 | ₩152,387 | ₩154,982 | +0.68% | 49만 |
|---|
| 2026.02.23 | ₩155,637 | ₩157,055 | ₩152,279 | ₩154,099 | -0.99% | 57.3만 |
|---|
| 2026.02.20 | ₩159,637 | ₩159,985 | ₩153,858 | ₩155,075 | -2.86% | 87만 |
|---|
| 2026.02.19 | ₩159,958 | ₩161,336 | ₩157,764 | ₩160,600 | +0.40% | 92.5만 |
|---|
| 2026.02.18 | ₩164,641 | ₩166,206 | ₩160,962 | ₩161,925 | -1.65% | 72.3만 |
|---|
| 2026.02.17 | ₩170,821 | ₩170,955 | ₩163,945 | ₩166,179 | -2.72% | 142.6만 |
|---|
| 2026.02.13 | ₩155,530 | ₩159,771 | ₩153,724 | ₩158,112 | +1.66% | 74.3만 |
|---|
| 2026.02.12 | ₩165,015 | ₩165,229 | ₩160,801 | ₩161,069 | -2.39% | 52만 |
|---|
| 2026.02.11 | ₩167,610 | ₩168,587 | ₩161,136 | ₩164,721 | -1.72% | 55만 |
|---|
| 2026.02.10 | ₩164,226 | ₩166,875 | ₩163,343 | ₩165,911 | +1.03% | 49.1만 |
|---|
| 2026.02.09 | ₩162,995 | ₩165,791 | ₩162,554 | ₩163,972 | +0.60% | 62.7만 |
|---|
| 2026.02.06 | ₩164,360 | ₩166,554 | ₩163,771 | ₩164,748 | +0.24% | 68.4만 |
|---|
| 2026.02.05 | ₩169,122 | ₩170,754 | ₩159,383 | ₩162,219 | -4.08% | 114.6만 |
|---|
| 2026.02.04 | ₩177,309 | ₩177,363 | ₩165,283 | ₩169,631 | -4.33% | 84.7만 |
|---|
| 2026.02.03 | ₩171,236 | ₩174,072 | ₩170,754 | ₩173,523 | +1.34% | 61.1만 |
|---|
| 2026.02.02 | ₩167,008 | ₩168,921 | ₩166,835 | ₩168,253 | +0.74% | 56.8만 |
|---|
| 2026.01.30 | ₩169,871 | ₩171,423 | ₩166,112 | ₩167,142 | -1.61% | 45.6만 |
|---|
| 2026.01.29 | ₩171,570 | ₩172,533 | ₩168,600 | ₩171,263 | -0.18% | 70.7만 |
|---|
| 2026.01.28 | ₩168,360 | ₩171,945 | ₩167,249 | ₩171,196 | +1.68% | 51.3만 |
|---|
| 2026.01.27 | ₩165,952 | ₩169,042 | ₩165,202 | ₩168,828 | +1.73% | 46만 |
|---|
| 2026.01.26 | ₩165,537 | ₩166,246 | ₩164,520 | ₩165,336 | -0.12% | 38.4만 |
|---|
| 2026.01.23 | ₩164,694 | ₩166,005 | ₩163,972 | ₩165,109 | +0.25% | 45.3만 |
|---|
| 2026.01.22 | ₩167,249 | ₩167,691 | ₩163,811 | ₩164,547 | -1.62% | 60.7만 |
|---|
| 2026.01.21 | ₩158,460 | ₩163,356 | ₩158,219 | ₩163,209 | +3.00% | 63.3만 |
|---|
| 2026.01.20 | ₩156,828 | ₩157,657 | ₩154,701 | ₩157,403 | +0.37% | 54.6만 |
|---|
| 2026.01.16 | ₩156,253 | ₩159,664 | ₩154,313 | ₩157,791 | +0.98% | 117만 |
|---|
| 2026.01.15 | ₩160,253 | ₩160,681 | ₩154,407 | ₩155,062 | -3.24% | 92.6만 |
|---|
| 2026.01.14 | ₩160,881 | ₩161,751 | ₩159,637 | ₩160,159 | -0.45% | 54.4만 |
|---|
| 2026.01.13 | ₩166,032 | ₩166,032 | ₩159,463 | ₩161,136 | -2.95% | 73.7만 |
|---|
| 2026.01.12 | ₩154,915 | ₩159,878 | ₩154,915 | ₩159,263 | +2.81% | 54.6만 |
|---|
| 2026.01.09 | ₩155,142 | ₩158,540 | ₩153,591 | ₩154,313 | -0.53% | 57.3만 |
|---|
| 2026.01.08 | ₩155,383 | ₩156,266 | ₩151,570 | ₩152,534 | -1.83% | 36.2만 |
|---|
| 2026.01.07 | ₩159,196 | ₩159,196 | ₩154,473 | ₩155,771 | -2.15% | 49.8만 |
|---|
| 2026.01.06 | ₩153,992 | ₩156,855 | ₩152,320 | ₩155,851 | +1.21% | 57.1만 |
|---|
| 2026.01.05 | ₩156,226 | ₩156,453 | ₩150,527 | ₩153,470 | -1.76% | 58.3만 |
|---|
| 2026.01.02 | ₩148,922 | ₩152,534 | ₩148,106 | ₩152,146 | +2.16% | 46.3만 |
|---|
| 2025.12.31 | ₩149,229 | ₩149,457 | ₩147,330 | ₩147,785 | -0.97% | 34.9만 |
|---|
| 2025.12.30 | ₩151,022 | ₩151,811 | ₩149,203 | ₩149,403 | -1.07% | 38만 |
|---|
| 2025.12.29 | ₩149,965 | ₩151,637 | ₩149,550 | ₩150,661 | +0.46% | 47.5만 |
|---|
| 2025.12.26 | ₩151,972 | ₩152,320 | ₩150,300 | ₩151,089 | -0.58% | 23.4만 |
|---|
| 2025.12.24 | ₩153,992 | ₩154,366 | ₩151,517 | ₩153,055 | -0.61% | 29.1만 |
|---|
| 2025.12.23 | ₩151,116 | ₩153,644 | ₩150,902 | ₩151,624 | +0.34% | 47만 |
|---|
| 2025.12.22 | ₩148,667 | ₩151,169 | ₩147,504 | ₩150,005 | +0.90% | 40.1만 |
|---|
| 2025.12.19 | ₩147,637 | ₩149,229 | ₩147,504 | ₩148,213 | +0.39% | 121.6만 |
|---|
| 2025.12.18 | ₩148,962 | ₩150,086 | ₩147,490 | ₩147,571 | -0.93% | 62만 |
|---|
| 2025.12.17 | ₩149,029 | ₩149,029 | ₩143,263 | ₩145,604 | -2.30% | 70.9만 |
|---|
| 2025.12.16 | ₩151,771 | ₩153,096 | ₩148,306 | ₩148,681 | -2.04% | 81.5만 |
|---|
| 2025.12.15 | ₩153,457 | ₩153,470 | ₩150,286 | ₩151,811 | -1.07% | 52.5만 |
|---|
| 2025.12.12 | ₩153,457 | ₩154,179 | ₩150,407 | ₩151,637 | -1.19% | 64.4만 |
|---|
| 2025.12.11 | ₩152,092 | ₩156,065 | ₩151,049 | ₩153,845 | +1.15% | 84.5만 |
|---|
| 2025.12.10 | ₩149,002 | ₩152,306 | ₩148,681 | ₩151,316 | +1.55% | 59.3만 |
|---|
| 2025.12.09 | ₩147,517 | ₩151,838 | ₩147,450 | ₩148,681 | +0.79% | 82.4만 |
|---|
| 2025.12.08 | ₩151,236 | ₩151,236 | ₩146,888 | ₩147,664 | -2.36% | 37만 |
|---|
| 2025.12.05 | ₩149,684 | ₩151,584 | ₩149,109 | ₩150,688 | +0.67% | 92.5만 |
|---|
| 2025.12.04 | ₩148,373 | ₩152,239 | ₩148,373 | ₩150,206 | +1.24% | 62만 |
|---|
| 2025.12.03 | ₩148,320 | ₩149,363 | ₩146,714 | ₩149,109 | +0.53% | 39.5만 |
|---|
| 2025.12.02 | ₩150,500 | ₩151,463 | ₩147,811 | ₩147,945 | -1.70% | 40.1만 |
|---|
| 2025.12.01 | ₩149,524 | ₩149,671 | ₩147,410 | ₩148,694 | -0.55% | 53만 |
|---|
| 2025.11.28 | ₩150,768 | ₩151,263 | ₩149,698 | ₩151,049 | +0.19% | 23.3만 |
|---|
| 2025.11.26 | ₩151,570 | ₩152,815 | ₩149,938 | ₩150,714 | -0.56% | 51.7만 |
|---|
| 2025.11.25 | ₩149,363 | ₩151,597 | ₩148,922 | ₩151,477 | +1.42% | 45.3만 |
|---|
| 2025.11.24 | ₩145,778 | ₩149,484 | ₩145,631 | ₩149,216 | +2.36% | 72.8만 |
|---|
| 2025.11.21 | ₩143,183 | ₩145,898 | ₩142,420 | ₩145,216 | +1.42% | 62.6만 |
|---|
| 2025.11.20 | ₩147,156 | ₩148,025 | ₩142,420 | ₩142,567 | -3.12% | 48.6만 |
|---|
| 2025.11.19 | ₩143,972 | ₩146,500 | ₩143,838 | ₩145,791 | +1.26% | 52.2만 |
|---|
| 2025.11.18 | ₩143,357 | ₩145,657 | ₩142,821 | ₩143,865 | +0.35% | 45.3만 |
|---|
| 2025.11.17 | ₩145,109 | ₩146,474 | ₩143,209 | ₩143,999 | -0.77% | 34.9만 |
|---|
| 2025.11.14 | ₩142,728 | ₩145,350 | ₩140,601 | ₩145,270 | +1.78% | 58.5만 |
|---|
| 2025.11.13 | ₩148,681 | ₩149,002 | ₩144,159 | ₩144,333 | -2.92% | 57.7만 |
|---|
| 2025.11.12 | ₩151,236 | ₩151,236 | ₩146,072 | ₩148,922 | -1.53% | 69.8만 |
|---|
| 2025.11.11 | ₩151,637 | ₩151,958 | ₩149,470 | ₩150,902 | -0.49% | 46.7만 |
|---|
| 2025.11.10 | ₩153,764 | ₩154,514 | ₩152,373 | ₩153,136 | -0.41% | 68.9만 |
|---|
| 2025.11.07 | ₩151,570 | ₩153,015 | ₩149,831 | ₩151,811 | +0.16% | 73.1만 |
|---|
| 2025.11.06 | ₩153,858 | ₩154,380 | ₩151,263 | ₩153,510 | -0.23% | 71.8만 |
|---|
| 2025.11.05 | ₩147,985 | ₩154,808 | ₩147,530 | ₩152,333 | +2.94% | 112.5만 |
|---|
| 2025.11.04 | ₩150,219 | ₩151,504 | ₩145,350 | ₩145,350 | -3.24% | 93만 |
|---|
| 2025.11.03 | ₩142,982 | ₩144,453 | ₩141,377 | ₩144,239 | +0.88% | 66.6만 |
|---|
| 2025.10.31 | ₩141,042 | ₩142,928 | ₩141,042 | ₩142,300 | +0.89% | 56만 |
|---|
| 2025.10.30 | ₩142,407 | ₩144,213 | ₩140,280 | ₩140,614 | -1.26% | 75.5만 |
|---|
| 2025.10.29 | ₩143,464 | ₩147,035 | ₩142,862 | ₩143,490 | +0.02% | 60.9만 |
|---|
| 2025.10.28 | ₩142,621 | ₩143,477 | ₩141,283 | ₩142,193 | -0.30% | 38.5만 |
|---|
| 2025.10.27 | ₩143,009 | ₩143,249 | ₩140,748 | ₩142,634 | -0.26% | 37.4만 |
|---|
| 2025.10.24 | ₩141,457 | ₩142,474 | ₩140,454 | ₩142,260 | +0.57% | 30.1만 |
|---|
| 2025.10.23 | ₩140,132 | ₩140,895 | ₩138,835 | ₩140,039 | -0.07% | 33.9만 |
|---|
| 2025.10.22 | ₩141,885 | ₩142,674 | ₩136,842 | ₩139,290 | -1.83% | 67.1만 |
|---|
| 2025.10.21 | ₩145,136 | ₩145,136 | ₩140,226 | ₩141,082 | -2.79% | 60.7만 |
|---|
| 2025.10.20 | ₩146,286 | ₩147,196 | ₩145,831 | ₩146,955 | +0.46% | 50만 |
|---|
| 2025.10.17 | ₩146,139 | ₩148,534 | ₩144,761 | ₩145,403 | -0.50% | 103.4만 |
|---|
| 2025.10.16 | ₩146,995 | ₩148,601 | ₩145,925 | ₩147,744 | +0.51% | 74.5만 |
|---|
| 2025.10.15 | ₩146,005 | ₩147,035 | ₩144,199 | ₩146,099 | +0.06% | 82만 |
|---|
| 2025.10.14 | ₩142,487 | ₩145,952 | ₩140,882 | ₩144,788 | +1.61% | 51.6만 |
|---|
| 2025.10.13 | ₩141,136 | ₩143,557 | ₩141,136 | ₩143,530 | +1.70% | 52.9만 |
|---|
| 2025.10.10 | ₩142,848 | ₩143,959 | ₩138,808 | ₩139,076 | -2.64% | 72.4만 |
|---|