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 | ₩119,705 | ₩121,046 | ₩118,806 | ₩119,289 | -0.35% | 53.6만 |
| 2026.10.08 | ₩119,423 | ₩120,174 | ₩117,277 | ₩118,913 | -0.43% | 82.8만 |
| 2026.10.07 | ₩123,984 | ₩123,984 | ₩120,322 | ₩120,697 | -2.65% | 66만 |
| 2026.10.06 | ₩124,601 | ₩125,795 | ₩123,743 | ₩124,856 | +0.20% | 49.6만 |
| 2026.10.05 | ₩123,461 | ₩123,890 | ₩120,536 | ₩122,468 | -0.80% | 92.2만 |
| 2026.10.02 | ₩121,596 | ₩124,964 | ₩121,543 | ₩124,574 | +2.45% | 73.3만 |
| 2026.10.01 | ₩119,074 | ₩121,073 | ₩116,794 | ₩120,282 | +1.01% | 87.9만 |
| 2026.09.30 | ₩122,750 | ₩123,313 | ₩120,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,737 |
| -0.01% |
| 72.5만 |
| 2026.09.29 | ₩120,899 | ₩123,300 | ₩119,812 | ₩122,441 | +1.28% | 48.9만 |
|---|
| 2026.09.28 | ₩124,615 | ₩125,406 | ₩120,899 | ₩121,221 | -2.72% | 83.2만 |
|---|
| 2026.09.25 | ₩124,816 | ₩126,064 | ₩124,159 | ₩125,607 | +0.63% | 50.9만 |
|---|
| 2026.09.24 | ₩125,701 | ₩125,701 | ₩122,415 | ₩124,145 | -1.24% | 101.8만 |
|---|
| 2026.09.23 | ₩130,947 | ₩131,470 | ₩128,022 | ₩128,559 | -1.82% | 44.6만 |
|---|
| 2026.09.22 | ₩129,122 | ₩130,974 | ₩128,451 | ₩130,504 | +1.07% | 51.5만 |
|---|
| 2026.09.21 | ₩132,476 | ₩132,503 | ₩129,243 | ₩129,484 | -2.26% | 57.9만 |
|---|
| 2026.09.18 | ₩130,625 | ₩131,993 | ₩129,203 | ₩130,585 | -0.03% | 201.4만 |
|---|
| 2026.09.17 | ₩127,432 | ₩131,685 | ₩127,392 | ₩130,625 | +2.51% | 116.4만 |
|---|
| 2026.09.16 | ₩123,770 | ₩124,226 | ₩121,569 | ₩123,273 | -0.40% | 143.6만 |
|---|
| 2026.09.15 | ₩124,159 | ₩124,159 | ₩122,227 | ₩122,348 | -1.46% | 142.1만 |
|---|
| 2026.09.14 | ₩124,320 | ₩126,547 | ₩123,085 | ₩123,528 | -0.64% | 105.2만 |
|---|
| 2026.09.11 | ₩129,672 | ₩130,464 | ₩124,320 | ₩127,298 | -1.83% | 94.7만 |
|---|
| 2026.09.10 | ₩131,658 | ₩133,026 | ₩129,337 | ₩129,659 | -1.52% | 204.4만 |
|---|
| 2026.09.09 | ₩145,529 | ₩145,556 | ₩129,015 | ₩132,557 | -8.91% | 212.5만 |
|---|
| 2026.09.08 | ₩143,208 | ₩147,407 | ₩143,208 | ₩144,845 | +1.14% | 86.5만 |
|---|
| 2026.09.04 | ₩140,995 | ₩142,202 | ₩139,224 | ₩141,464 | +0.33% | 55.7만 |
|---|
| 2026.09.03 | ₩140,981 | ₩141,317 | ₩139,331 | ₩139,774 | -0.86% | 59.6만 |
|---|
| 2026.09.02 | ₩143,410 | ₩144,375 | ₩139,922 | ₩140,445 | -2.07% | 67.6만 |
|---|
| 2026.09.01 | ₩140,056 | ₩144,389 | ₩137,547 | ₩143,933 | +2.77% | 102.3만 |
|---|
| 2026.08.31 | ₩138,070 | ₩138,687 | ₩136,125 | ₩136,836 | -0.89% | 51.9만 |
|---|
| 2026.08.28 | ₩140,767 | ₩140,794 | ₩137,292 | ₩138,231 | -1.80% | 41.3만 |
|---|
| 2026.08.27 | ₩138,996 | ₩141,612 | ₩138,741 | ₩140,767 | +1.27% | 44.5만 |
|---|
| 2026.08.26 | ₩143,316 | ₩144,067 | ₩138,191 | ₩138,795 | -3.15% | 58.9만 |
|---|
| 2026.08.25 | ₩142,645 | ₩143,544 | ₩141,290 | ₩142,524 | -0.08% | 50만 |
|---|
| 2026.08.24 | ₩144,214 | ₩144,362 | ₩139,694 | ₩141,397 | -1.95% | 84.6만 |
|---|
| 2026.08.21 | ₩146,146 | ₩148,494 | ₩144,778 | ₩145,395 | -0.51% | 60만 |
|---|
| 2026.08.20 | ₩147,380 | ₩149,835 | ₩145,086 | ₩145,288 | -1.42% | 63.2만 |
|---|
| 2026.08.19 | ₩148,494 | ₩149,178 | ₩145,865 | ₩147,998 | -0.33% | 62.1만 |
|---|
| 2026.08.18 | ₩151,512 | ₩152,264 | ₩146,991 | ₩147,139 | -2.89% | 69.6만 |
|---|
| 2026.08.17 | ₩153,511 | ₩154,517 | ₩151,995 | ₩152,814 | -0.45% | 47.5만 |
|---|
| 2026.08.14 | ₩152,519 | ₩155,202 | ₩152,358 | ₩153,954 | +0.94% | 37.4만 |
|---|
| 2026.08.13 | ₩151,593 | ₩153,632 | ₩150,359 | ₩152,290 | +0.46% | 59.1만 |
|---|
| 2026.08.12 | ₩155,121 | ₩156,972 | ₩151,070 | ₩152,130 | -1.93% | 112.7만 |
|---|
| 2026.08.11 | ₩151,928 | ₩155,202 | ₩150,546 | ₩153,552 | +1.07% | 98.7만 |
|---|
| 2026.08.10 | ₩143,986 | ₩150,064 | ₩142,779 | ₩149,849 | +4.07% | 107.5만 |
|---|
| 2026.08.07 | ₩144,671 | ₩147,877 | ₩143,544 | ₩145,006 | +0.23% | 70.4만 |
|---|
| 2026.08.06 | ₩144,604 | ₩147,837 | ₩139,143 | ₩144,053 | -0.38% | 166.6만 |
|---|
| 2026.08.05 | ₩133,335 | ₩133,455 | ₩131,349 | ₩131,497 | -1.38% | 110만 |
|---|
| 2026.08.04 | ₩134,180 | ₩134,730 | ₩131,564 | ₩134,260 | +0.06% | 80만 |
|---|
| 2026.08.03 | ₩128,465 | ₩131,725 | ₩127,553 | ₩131,497 | +2.36% | 87.3만 |
|---|
| 2026.07.31 | ₩131,711 | ₩131,711 | ₩129,417 | ₩130,906 | -0.61% | 70만 |
|---|
| 2026.07.30 | ₩129,069 | ₩131,765 | ₩129,069 | ₩129,739 | +0.52% | 97.9만 |
|---|
| 2026.07.29 | ₩131,644 | ₩131,644 | ₩124,883 | ₩126,547 | -3.87% | 143.3만 |
|---|
| 2026.07.28 | ₩134,690 | ₩135,360 | ₩129,900 | ₩132,100 | -1.92% | 106.1만 |
|---|
| 2026.07.27 | ₩134,193 | ₩137,654 | ₩133,737 | ₩136,997 | +2.09% | 96.5만 |
|---|
| 2026.07.24 | ₩139,573 | ₩140,203 | ₩132,503 | ₩133,348 | -4.46% | 89.7만 |
|---|
| 2026.07.23 | ₩137,654 | ₩139,519 | ₩136,688 | ₩139,304 | +1.20% | 93.7만 |
|---|
| 2026.07.22 | ₩140,270 | ₩141,545 | ₩138,795 | ₩139,170 | -0.78% | 50.4만 |
|---|
| 2026.07.21 | ₩140,136 | ₩141,142 | ₩137,654 | ₩140,995 | +0.61% | 68.7만 |
|---|
| 2026.07.20 | ₩141,478 | ₩142,390 | ₩138,902 | ₩138,929 | -1.80% | 52.5만 |
|---|
| 2026.07.17 | ₩139,291 | ₩141,075 | ₩137,359 | ₩140,458 | +0.84% | 67.2만 |
|---|
| 2026.07.16 | ₩147,166 | ₩148,279 | ₩140,002 | ₩140,646 | -4.43% | 103.5만 |
|---|
| 2026.07.15 | ₩146,173 | ₩148,950 | ₩145,543 | ₩147,166 | +0.68% | 73.6만 |
|---|
| 2026.07.14 | ₩146,066 | ₩147,313 | ₩143,906 | ₩144,027 | -1.40% | 74.8만 |
|---|
| 2026.07.13 | ₩146,321 | ₩147,233 | ₩143,275 | ₩143,289 | -2.07% | 82.8만 |
|---|
| 2026.07.10 | ₩148,373 | ₩150,278 | ₩146,535 | ₩147,260 | -0.75% | 72.6만 |
|---|
| 2026.07.09 | ₩150,318 | ₩151,029 | ₩148,011 | ₩148,065 | -1.50% | 64.6만 |
|---|
| 2026.07.08 | ₩147,367 | ₩149,621 | ₩147,367 | ₩149,098 | +1.17% | 76.2만 |
|---|
| 2026.07.07 | ₩151,164 | ₩152,170 | ₩145,663 | ₩147,662 | -2.32% | 72.1만 |
|---|
| 2026.07.06 | ₩150,251 | ₩152,532 | ₩149,299 | ₩151,942 | +1.13% | 70.7만 |
|---|
| 2026.07.02 | ₩149,017 | ₩154,263 | ₩148,682 | ₩151,003 | +1.33% | 100.8만 |
|---|
| 2026.07.01 | ₩143,047 | ₩150,037 | ₩142,470 | ₩148,829 | +4.04% | 138.1만 |
|---|
| 2026.06.30 | ₩148,346 | ₩148,722 | ₩145,529 | ₩146,093 | -1.52% | 114.2만 |
|---|
| 2026.06.29 | ₩155,510 | ₩155,886 | ₩144,899 | ₩148,199 | -4.70% | 126.5만 |
|---|
| 2026.06.26 | ₩158,944 | ₩161,104 | ₩155,577 | ₩155,778 | -1.99% | 174.1만 |
|---|
| 2026.06.25 | ₩168,255 | ₩168,255 | ₩160,702 | ₩161,024 | -4.30% | 70.3만 |
|---|
| 2026.06.24 | ₩166,162 | ₩167,906 | ₩165,236 | ₩166,591 | +0.26% | 62.4만 |
|---|
| 2026.06.23 | ₩169,180 | ₩170,830 | ₩165,008 | ₩165,411 | -2.23% | 95.9만 |
|---|
| 2026.06.22 | ₩173,862 | ₩175,794 | ₩171,515 | ₩173,795 | -0.04% | 80만 |
|---|
| 2026.06.18 | ₩171,179 | ₩176,076 | ₩169,569 | ₩171,287 | +0.06% | 145.7만 |
|---|
| 2026.06.17 | ₩169,878 | ₩174,265 | ₩167,651 | ₩169,194 | -0.40% | 118.9만 |
|---|
| 2026.06.16 | ₩185,534 | ₩186,164 | ₩177,310 | ₩179,711 | -3.14% | 88.1만 |
|---|
| 2026.06.15 | ₩186,459 | ₩186,459 | ₩183,320 | ₩186,084 | -0.20% | 58.7만 |
|---|
| 2026.06.12 | ₩185,279 | ₩186,768 | ₩180,167 | ₩185,346 | +0.04% | 43.6만 |
|---|
| 2026.06.11 | ₩185,762 | ₩186,446 | ₩182,448 | ₩182,998 | -1.49% | 83.4만 |
|---|
| 2026.06.10 | ₩184,688 | ₩186,540 | ₩183,119 | ₩183,374 | -0.71% | 88.1만 |
|---|
| 2026.06.09 | ₩182,435 | ₩187,304 | ₩180,275 | ₩185,373 | +1.61% | 125.9만 |
|---|
| 2026.06.08 | ₩190,658 | ₩192,764 | ₩182,502 | ₩183,079 | -3.98% | 85.9만 |
|---|
| 2026.06.05 | ₩190,269 | ₩190,927 | ₩185,668 | ₩187,814 | -1.29% | 72.6만 |
|---|
| 2026.06.04 | ₩191,342 | ₩193,650 | ₩187,076 | ₩191,101 | -0.13% | 87.2만 |
|---|
| 2026.06.03 | ₩194,227 | ₩196,387 | ₩193,113 | ₩194,656 | +0.22% | 109.4만 |
|---|
| 2026.06.02 | ₩183,790 | ₩194,146 | ₩183,025 | ₩193,824 | +5.46% | 90만 |
|---|
| 2026.06.01 | ₩183,159 | ₩185,104 | ₩181,844 | ₩183,266 | +0.06% | 58.3만 |
|---|
| 2026.05.29 | ₩184,729 | ₩186,956 | ₩182,716 | ₩184,098 | -0.34% | 79.4만 |
|---|
| 2026.05.28 | ₩185,265 | ₩186,567 | ₩183,374 | ₩184,702 | -0.30% | 54.5만 |
|---|
| 2026.05.27 | ₩185,601 | ₩189,987 | ₩183,790 | ₩187,398 | +0.97% | 94.8만 |
|---|
| 2026.05.26 | ₩185,131 | ₩187,613 | ₩182,502 | ₩186,580 | +0.78% | 74.8만 |
|---|
| 2026.05.22 | ₩180,235 | ₩181,563 | ₩177,994 | ₩179,041 | -0.66% | 62.6만 |
|---|
| 2026.05.21 | ₩176,894 | ₩181,724 | ₩176,773 | ₩179,604 | +1.53% | 54.4만 |
|---|
| 2026.05.20 | ₩175,740 | ₩178,799 | ₩174,707 | ₩176,787 | +0.60% | 63만 |
|---|
| 2026.05.19 | ₩172,279 | ₩177,082 | ₩171,448 | ₩175,311 | +1.76% | 72.5만 |
|---|
| 2026.05.18 | ₩175,687 | ₩176,706 | ₩171,716 | ₩173,379 | -1.31% | 99만 |
|---|
| 2026.05.15 | ₩177,283 | ₩179,067 | ₩174,144 | ₩176,438 | -0.48% | 155.1만 |
|---|
| 2026.05.14 | ₩184,165 | ₩185,829 | ₩177,391 | ₩181,710 | -1.33% | 206.6만 |
|---|
| 2026.05.13 | ₩177,511 | ₩181,549 | ₩174,399 | ₩178,947 | +0.81% | 272.3만 |
|---|
| 2026.05.12 | ₩166,296 | ₩170,186 | ₩164,780 | ₩169,301 | +1.81% | 123.6만 |
|---|
| 2026.05.11 | ₩164,257 | ₩168,188 | ₩163,680 | ₩165,853 | +0.97% | 123.3만 |
|---|
| 2026.05.08 | ₩164,592 | ₩165,035 | ₩160,219 | ₩163,224 | -0.83% | 86.2만 |
|---|
| 2026.05.07 | ₩164,928 | ₩170,683 | ₩160,018 | ₩164,364 | -0.34% | 239.1만 |
|---|
| 2026.05.06 | ₩156,597 | ₩157,321 | ₩153,914 | ₩154,088 | -1.60% | 127.4만 |
|---|
| 2026.05.05 | ₩155,081 | ₩155,255 | ₩153,230 | ₩154,732 | -0.22% | 68.4만 |
|---|
| 2026.05.04 | ₩151,821 | ₩154,115 | ₩151,150 | ₩153,873 | +1.35% | 41.7만 |
|---|
| 2026.05.01 | ₩153,565 | ₩153,806 | ₩151,647 | ₩152,264 | -0.85% | 40.9만 |
|---|
| 2026.04.30 | ₩149,044 | ₩154,987 | ₩149,044 | ₩154,142 | +3.42% | 63.6만 |
|---|
| 2026.04.29 | ₩151,606 | ₩151,754 | ₩147,072 | ₩147,998 | -2.38% | 54.3만 |
|---|
| 2026.04.28 | ₩152,478 | ₩153,739 | ₩150,251 | ₩151,660 | -0.54% | 65만 |
|---|
| 2026.04.27 | ₩152,841 | ₩153,726 | ₩151,995 | ₩153,028 | +0.12% | 46.4만 |
|---|
| 2026.04.24 | ₩153,283 | ₩153,283 | ₩150,842 | ₩152,076 | -0.79% | 39.1만 |
|---|
| 2026.04.23 | ₩149,192 | ₩152,599 | ₩147,850 | ₩152,398 | +2.15% | 159만 |
|---|
| 2026.04.22 | ₩146,294 | ₩147,756 | ₩142,779 | ₩143,544 | -1.88% | 77.9만 |
|---|
| 2026.04.21 | ₩149,970 | ₩151,875 | ₩144,899 | ₩145,086 | -3.26% | 81.3만 |
|---|
| 2026.04.20 | ₩150,359 | ₩153,256 | ₩149,728 | ₩149,849 | -0.34% | 71만 |
|---|
| 2026.04.17 | ₩150,855 | ₩152,277 | ₩148,279 | ₩151,647 | +0.52% | 258.9만 |
|---|
| 2026.04.16 | ₩152,183 | ₩152,586 | ₩148,910 | ₩150,949 | -0.81% | 70.4만 |
|---|
| 2026.04.15 | ₩154,048 | ₩155,215 | ₩151,767 | ₩152,680 | -0.89% | 69.8만 |
|---|
| 2026.04.14 | ₩152,653 | ₩154,155 | ₩151,056 | ₩153,927 | +0.83% | 83.3만 |
|---|
| 2026.04.13 | ₩154,276 | ₩154,585 | ₩147,555 | ₩150,627 | -2.37% | 96만 |
|---|
| 2026.04.10 | ₩156,087 | ₩157,402 | ₩153,672 | ₩154,571 | -0.97% | 47.9만 |
|---|
| 2026.04.09 | ₩152,371 | ₩154,316 | ₩152,290 | ₩152,693 | +0.21% | 47.7만 |
|---|
| 2026.04.08 | ₩153,283 | ₩155,631 | ₩152,130 | ₩152,237 | -0.68% | 92.7만 |
|---|
| 2026.04.07 | ₩147,568 | ₩151,043 | ₩147,568 | ₩150,573 | +2.04% | 42.3만 |
|---|
| 2026.04.06 | ₩151,217 | ₩151,660 | ₩148,293 | ₩148,333 | -1.91% | 39만 |
|---|
| 2026.04.02 | ₩150,694 | ₩152,666 | ₩149,433 | ₩151,378 | +0.45% | 50.2만 |
|---|
| 2026.04.01 | ₩151,633 | ₩153,203 | ₩150,318 | ₩152,451 | +0.54% | 62.9만 |
|---|
| 2026.03.31 | ₩147,770 | ₩150,506 | ₩146,616 | ₩150,144 | +1.61% | 69.4만 |
|---|
| 2026.03.30 | ₩151,271 | ₩151,579 | ₩146,629 | ₩146,817 | -2.94% | 72.4만 |
|---|
| 2026.03.27 | ₩147,434 | ₩151,070 | ₩147,219 | ₩150,251 | +1.91% | 65만 |
|---|
| 2026.03.26 | ₩148,091 | ₩151,486 | ₩147,984 | ₩148,776 | +0.46% | 80.7만 |
|---|
| 2026.03.25 | ₩148,065 | ₩149,044 | ₩146,830 | ₩148,507 | +0.30% | 71.8만 |
|---|
| 2026.03.24 | ₩144,604 | ₩149,487 | ₩144,214 | ₩147,354 | +1.90% | 79.5만 |
|---|
| 2026.03.23 | ₩144,188 | ₩148,588 | ₩143,879 | ₩146,415 | +1.54% | 160.7만 |
|---|
| 2026.03.20 | ₩147,689 | ₩148,829 | ₩141,263 | ₩142,766 | -3.33% | 226.8만 |
|---|
| 2026.03.19 | ₩141,934 | ₩148,427 | ₩141,934 | ₩148,266 | +4.46% | 140.3만 |
|---|
| 2026.03.18 | ₩142,538 | ₩146,602 | ₩140,847 | ₩144,214 | +1.18% | 484.5만 |
|---|
| 2026.03.17 | ₩148,065 | ₩148,185 | ₩144,778 | ₩144,885 | -2.15% | 60.4만 |
|---|
| 2026.03.16 | ₩150,721 | ₩152,009 | ₩146,844 | ₩147,152 | -2.37% | 66.1만 |
|---|
| 2026.03.13 | ₩149,124 | ₩150,251 | ₩146,535 | ₩148,078 | -0.70% | 35만 |
|---|
| 2026.03.12 | ₩145,690 | ₩149,929 | ₩144,832 | ₩147,649 | +1.34% | 59.2만 |
|---|
| 2026.03.11 | ₩147,488 | ₩147,877 | ₩144,228 | ₩145,408 | -1.41% | 63.8만 |
|---|
| 2026.03.10 | ₩147,568 | ₩149,970 | ₩147,313 | ₩148,695 | +0.76% | 71만 |
|---|
| 2026.03.09 | ₩144,671 | ₩147,461 | ₩142,497 | ₩147,367 | +1.86% | 69.1만 |
|---|
| 2026.03.06 | ₩145,019 | ₩147,099 | ₩143,195 | ₩146,093 | +0.74% | 89.3만 |
|---|
| 2026.03.05 | ₩145,462 | ₩145,462 | ₩142,149 | ₩144,630 | -0.57% | 51만 |
|---|
| 2026.03.04 | ₩144,134 | ₩145,569 | ₩141,934 | ₩144,590 | +0.32% | 71.1만 |
|---|
| 2026.03.03 | ₩141,075 | ₩143,490 | ₩138,218 | ₩142,283 | +0.86% | 72.6만 |
|---|
| 2026.03.02 | ₩140,311 | ₩144,925 | ₩140,311 | ₩143,745 | +2.45% | 105.3만 |
|---|
| 2026.02.27 | ₩141,639 | ₩142,229 | ₩135,280 | ₩139,117 | -1.78% | 115.5만 |
|---|
| 2026.02.26 | ₩154,813 | ₩156,959 | ₩141,545 | ₩142,833 | -7.74% | 162.7만 |
|---|
| 2026.02.25 | ₩155,886 | ₩157,563 | ₩154,034 | ₩157,039 | +0.74% | 68.5만 |
|---|
| 2026.02.24 | ₩154,370 | ₩156,288 | ₩152,814 | ₩155,416 | +0.68% | 49만 |
|---|
| 2026.02.23 | ₩156,074 | ₩157,496 | ₩152,706 | ₩154,531 | -0.99% | 57.3만 |
|---|
| 2026.02.20 | ₩160,085 | ₩160,434 | ₩154,289 | ₩155,510 | -2.86% | 87만 |
|---|
| 2026.02.19 | ₩160,407 | ₩161,789 | ₩158,207 | ₩161,051 | +0.40% | 92.5만 |
|---|
| 2026.02.18 | ₩165,102 | ₩166,672 | ₩161,413 | ₩162,379 | -1.65% | 72.3만 |
|---|
| 2026.02.17 | ₩171,300 | ₩171,434 | ₩164,405 | ₩166,645 | -2.72% | 142.6만 |
|---|
| 2026.02.13 | ₩155,966 | ₩160,219 | ₩154,155 | ₩158,555 | +1.66% | 74.3만 |
|---|
| 2026.02.12 | ₩165,478 | ₩165,692 | ₩161,252 | ₩161,520 | -2.39% | 52만 |
|---|
| 2026.02.11 | ₩168,080 | ₩169,060 | ₩161,587 | ₩165,183 | -1.72% | 55만 |
|---|
| 2026.02.10 | ₩164,686 | ₩167,342 | ₩163,801 | ₩166,377 | +1.03% | 49.1만 |
|---|
| 2026.02.09 | ₩163,452 | ₩166,256 | ₩163,009 | ₩164,431 | +0.60% | 62.7만 |
|---|
| 2026.02.06 | ₩164,820 | ₩167,020 | ₩164,230 | ₩165,209 | +0.24% | 68.4만 |
|---|
| 2026.02.05 | ₩169,596 | ₩171,233 | ₩159,830 | ₩162,674 | -4.08% | 114.6만 |
|---|
| 2026.02.04 | ₩177,806 | ₩177,860 | ₩165,746 | ₩170,106 | -4.33% | 84.7만 |
|---|
| 2026.02.03 | ₩171,716 | ₩174,560 | ₩171,233 | ₩174,010 | +1.34% | 61.1만 |
|---|
| 2026.02.02 | ₩167,477 | ₩169,395 | ₩167,302 | ₩168,724 | +0.74% | 56.8만 |
|---|
| 2026.01.30 | ₩170,347 | ₩171,904 | ₩166,578 | ₩167,611 | -1.61% | 45.6만 |
|---|
| 2026.01.29 | ₩172,051 | ₩173,017 | ₩169,073 | ₩171,743 | -0.18% | 70.7만 |
|---|
| 2026.01.28 | ₩168,832 | ₩172,427 | ₩167,718 | ₩171,676 | +1.68% | 51.3만 |
|---|
| 2026.01.27 | ₩166,417 | ₩169,516 | ₩165,666 | ₩169,301 | +1.73% | 46만 |
|---|
| 2026.01.26 | ₩166,001 | ₩166,712 | ₩164,981 | ₩165,800 | -0.12% | 38.4만 |
|---|
| 2026.01.23 | ₩165,156 | ₩166,470 | ₩164,431 | ₩165,572 | +0.25% | 45.3만 |
|---|
| 2026.01.22 | ₩167,718 | ₩168,161 | ₩164,270 | ₩165,008 | -1.62% | 60.7만 |
|---|
| 2026.01.21 | ₩158,904 | ₩163,814 | ₩158,663 | ₩163,667 | +3.00% | 63.3만 |
|---|
| 2026.01.20 | ₩157,268 | ₩158,099 | ₩155,135 | ₩157,844 | +0.37% | 54.6만 |
|---|
| 2026.01.16 | ₩156,691 | ₩160,112 | ₩154,745 | ₩158,233 | +0.98% | 117만 |
|---|
| 2026.01.15 | ₩160,702 | ₩161,131 | ₩154,839 | ₩155,497 | -3.24% | 92.6만 |
|---|
| 2026.01.14 | ₩161,332 | ₩162,204 | ₩160,085 | ₩160,608 | -0.45% | 54.4만 |
|---|
| 2026.01.13 | ₩166,497 | ₩166,497 | ₩159,910 | ₩161,587 | -2.95% | 73.7만 |
|---|
| 2026.01.12 | ₩155,349 | ₩160,326 | ₩155,349 | ₩159,709 | +2.81% | 54.6만 |
|---|
| 2026.01.09 | ₩155,577 | ₩158,985 | ₩154,021 | ₩154,745 | -0.53% | 57.3만 |
|---|
| 2026.01.08 | ₩155,819 | ₩156,704 | ₩151,995 | ₩152,961 | -1.83% | 36.2만 |
|---|
| 2026.01.07 | ₩159,642 | ₩159,642 | ₩154,906 | ₩156,208 | -2.15% | 49.8만 |
|---|
| 2026.01.06 | ₩154,424 | ₩157,294 | ₩152,747 | ₩156,288 | +1.21% | 57.1만 |
|---|
| 2026.01.05 | ₩156,664 | ₩156,892 | ₩150,949 | ₩153,900 | -1.76% | 58.3만 |
|---|
| 2026.01.02 | ₩149,339 | ₩152,961 | ₩148,521 | ₩152,572 | +2.16% | 46.3만 |
|---|
| 2025.12.31 | ₩149,648 | ₩149,876 | ₩147,743 | ₩148,199 | -0.97% | 34.9만 |
|---|
| 2025.12.30 | ₩151,445 | ₩152,237 | ₩149,621 | ₩149,822 | -1.07% | 38만 |
|---|
| 2025.12.29 | ₩150,386 | ₩152,062 | ₩149,970 | ₩151,083 | +0.46% | 47.5만 |
|---|
| 2025.12.26 | ₩152,398 | ₩152,747 | ₩150,721 | ₩151,512 | -0.58% | 23.4만 |
|---|
| 2025.12.24 | ₩154,424 | ₩154,799 | ₩151,942 | ₩153,484 | -0.61% | 29.1만 |
|---|
| 2025.12.23 | ₩151,539 | ₩154,075 | ₩151,325 | ₩152,049 | +0.34% | 47만 |
|---|
| 2025.12.22 | ₩149,084 | ₩151,593 | ₩147,917 | ₩150,426 | +0.90% | 40.1만 |
|---|
| 2025.12.19 | ₩148,051 | ₩149,648 | ₩147,917 | ₩148,628 | +0.39% | 121.6만 |
|---|
| 2025.12.18 | ₩149,379 | ₩150,506 | ₩147,904 | ₩147,984 | -0.93% | 62만 |
|---|
| 2025.12.17 | ₩149,446 | ₩149,446 | ₩143,664 | ₩146,012 | -2.30% | 70.9만 |
|---|
| 2025.12.16 | ₩152,197 | ₩153,525 | ₩148,722 | ₩149,098 | -2.04% | 81.5만 |
|---|
| 2025.12.15 | ₩153,887 | ₩153,900 | ₩150,707 | ₩152,237 | -1.07% | 52.5만 |
|---|
| 2025.12.12 | ₩153,887 | ₩154,611 | ₩150,828 | ₩152,062 | -1.19% | 64.4만 |
|---|
| 2025.12.11 | ₩152,519 | ₩156,503 | ₩151,472 | ₩154,276 | +1.15% | 84.5만 |
|---|
| 2025.12.10 | ₩149,420 | ₩152,733 | ₩149,098 | ₩151,740 | +1.55% | 59.3만 |
|---|
| 2025.12.09 | ₩147,931 | ₩152,264 | ₩147,863 | ₩149,098 | +0.79% | 82.4만 |
|---|
| 2025.12.08 | ₩151,660 | ₩151,660 | ₩147,300 | ₩148,078 | -2.36% | 37만 |
|---|
| 2025.12.05 | ₩150,104 | ₩152,009 | ₩149,527 | ₩151,110 | +0.67% | 92.5만 |
|---|
| 2025.12.04 | ₩148,789 | ₩152,666 | ₩148,789 | ₩150,627 | +1.24% | 62만 |
|---|
| 2025.12.03 | ₩148,735 | ₩149,782 | ₩147,126 | ₩149,527 | +0.53% | 39.5만 |
|---|
| 2025.12.02 | ₩150,922 | ₩151,888 | ₩148,226 | ₩148,360 | -1.70% | 40.1만 |
|---|
| 2025.12.01 | ₩149,943 | ₩150,090 | ₩147,823 | ₩149,111 | -0.55% | 53만 |
|---|
| 2025.11.28 | ₩151,190 | ₩151,687 | ₩150,117 | ₩151,472 | +0.19% | 23.3만 |
|---|
| 2025.11.26 | ₩151,995 | ₩153,243 | ₩150,359 | ₩151,137 | -0.56% | 51.7만 |
|---|
| 2025.11.25 | ₩149,782 | ₩152,022 | ₩149,339 | ₩151,901 | +1.42% | 45.3만 |
|---|
| 2025.11.24 | ₩146,187 | ₩149,903 | ₩146,039 | ₩149,634 | +2.36% | 72.8만 |
|---|
| 2025.11.21 | ₩143,584 | ₩146,307 | ₩142,819 | ₩145,623 | +1.42% | 62.6만 |
|---|
| 2025.11.20 | ₩147,568 | ₩148,440 | ₩142,819 | ₩142,967 | -3.12% | 48.6만 |
|---|
| 2025.11.19 | ₩144,375 | ₩146,911 | ₩144,241 | ₩146,200 | +1.26% | 52.2만 |
|---|
| 2025.11.18 | ₩143,758 | ₩146,066 | ₩143,222 | ₩144,268 | +0.35% | 45.3만 |
|---|
| 2025.11.17 | ₩145,516 | ₩146,884 | ₩143,611 | ₩144,402 | -0.77% | 34.9만 |
|---|
| 2025.11.14 | ₩143,128 | ₩145,757 | ₩140,995 | ₩145,677 | +1.78% | 58.5만 |
|---|
| 2025.11.13 | ₩149,098 | ₩149,420 | ₩144,563 | ₩144,738 | -2.92% | 57.7만 |
|---|
| 2025.11.12 | ₩151,660 | ₩151,660 | ₩146,482 | ₩149,339 | -1.53% | 69.8만 |
|---|
| 2025.11.11 | ₩152,062 | ₩152,384 | ₩149,889 | ₩151,325 | -0.49% | 46.7만 |
|---|
| 2025.11.10 | ₩154,195 | ₩154,947 | ₩152,800 | ₩153,565 | -0.41% | 68.9만 |
|---|
| 2025.11.07 | ₩151,995 | ₩153,444 | ₩150,251 | ₩152,237 | +0.16% | 73.1만 |
|---|
| 2025.11.06 | ₩154,289 | ₩154,813 | ₩151,687 | ₩153,941 | -0.23% | 71.8만 |
|---|
| 2025.11.05 | ₩148,400 | ₩155,242 | ₩147,944 | ₩152,760 | +2.94% | 112.5만 |
|---|
| 2025.11.04 | ₩150,640 | ₩151,928 | ₩145,757 | ₩145,757 | -3.24% | 93만 |
|---|
| 2025.11.03 | ₩143,383 | ₩144,858 | ₩141,773 | ₩144,644 | +0.88% | 66.6만 |
|---|
| 2025.10.31 | ₩141,438 | ₩143,329 | ₩141,438 | ₩142,699 | +0.89% | 56만 |
|---|
| 2025.10.30 | ₩142,806 | ₩144,617 | ₩140,673 | ₩141,008 | -1.26% | 75.5만 |
|---|
| 2025.10.29 | ₩143,866 | ₩147,448 | ₩143,262 | ₩143,893 | +0.02% | 60.9만 |
|---|
| 2025.10.28 | ₩143,021 | ₩143,879 | ₩141,679 | ₩142,591 | -0.30% | 38.5만 |
|---|
| 2025.10.27 | ₩143,410 | ₩143,651 | ₩141,142 | ₩143,034 | -0.26% | 37.4만 |
|---|
| 2025.10.24 | ₩141,853 | ₩142,873 | ₩140,847 | ₩142,658 | +0.57% | 30.1만 |
|---|
| 2025.10.23 | ₩140,525 | ₩141,290 | ₩139,224 | ₩140,431 | -0.07% | 33.9만 |
|---|
| 2025.10.22 | ₩142,283 | ₩143,074 | ₩137,225 | ₩139,680 | -1.83% | 67.1만 |
|---|
| 2025.10.21 | ₩145,543 | ₩145,543 | ₩140,619 | ₩141,478 | -2.79% | 60.7만 |
|---|
| 2025.10.20 | ₩146,696 | ₩147,609 | ₩146,240 | ₩147,367 | +0.46% | 50만 |
|---|
| 2025.10.17 | ₩146,549 | ₩148,950 | ₩145,167 | ₩145,811 | -0.50% | 103.4만 |
|---|
| 2025.10.16 | ₩147,407 | ₩149,017 | ₩146,334 | ₩148,159 | +0.51% | 74.5만 |
|---|
| 2025.10.15 | ₩146,415 | ₩147,448 | ₩144,604 | ₩146,508 | +0.06% | 82만 |
|---|
| 2025.10.14 | ₩142,886 | ₩146,361 | ₩141,277 | ₩145,194 | +1.61% | 51.6만 |
|---|
| 2025.10.13 | ₩141,531 | ₩143,960 | ₩141,531 | ₩143,933 | +1.70% | 52.9만 |
|---|
| 2025.10.10 | ₩143,249 | ₩144,362 | ₩139,197 | ₩139,465 | -2.64% | 72.4만 |
|---|