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 | ₩119,674 | ₩121,016 | ₩118,776 | ₩119,259 | -0.35% | 53.6만 |
| 2026.10.08 | ₩119,393 | ₩120,144 | ₩117,247 | ₩118,883 | -0.43% | 82.8만 |
| 2026.10.07 | ₩123,953 | ₩123,953 | ₩120,291 | ₩120,667 | -2.65% | 66만 |
| 2026.10.06 | ₩124,570 | ₩125,763 | ₩123,711 | ₩124,825 | +0.20% | 49.6만 |
| 2026.10.05 | ₩123,430 | ₩123,859 | ₩120,506 | ₩122,437 | -0.80% | 92.2만 |
| 2026.10.02 | ₩121,565 | ₩124,932 | ₩121,512 | ₩124,543 | +2.45% | 73.3만 |
| 2026.10.01 | ₩119,044 | ₩121,042 | ₩116,764 | ₩120,251 | +1.01% | 87.9만 |
| 2026.09.30 | ₩122,719 | ₩123,282 | ₩120,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩122,705 |
| -0.01% |
| 72.5만 |
| 2026.09.29 | ₩120,868 | ₩123,269 | ₩119,782 | ₩122,410 | +1.28% | 48.9만 |
|---|
| 2026.09.28 | ₩124,583 | ₩125,374 | ₩120,868 | ₩121,190 | -2.72% | 83.2만 |
|---|
| 2026.09.25 | ₩124,784 | ₩126,032 | ₩124,127 | ₩125,576 | +0.63% | 50.9만 |
|---|
| 2026.09.24 | ₩125,669 | ₩125,669 | ₩122,384 | ₩124,114 | -1.24% | 101.8만 |
|---|
| 2026.09.23 | ₩130,914 | ₩131,437 | ₩127,990 | ₩128,526 | -1.82% | 44.6만 |
|---|
| 2026.09.22 | ₩129,090 | ₩130,940 | ₩128,419 | ₩130,471 | +1.07% | 51.5만 |
|---|
| 2026.09.21 | ₩132,443 | ₩132,469 | ₩129,210 | ₩129,452 | -2.26% | 57.9만 |
|---|
| 2026.09.18 | ₩130,592 | ₩131,960 | ₩129,170 | ₩130,551 | -0.03% | 201.4만 |
|---|
| 2026.09.17 | ₩127,400 | ₩131,651 | ₩127,359 | ₩130,592 | +2.51% | 116.4만 |
|---|
| 2026.09.16 | ₩123,738 | ₩124,194 | ₩121,539 | ₩123,242 | -0.40% | 143.6만 |
|---|
| 2026.09.15 | ₩124,127 | ₩124,127 | ₩122,196 | ₩122,317 | -1.46% | 142.1만 |
|---|
| 2026.09.14 | ₩124,288 | ₩126,514 | ₩123,054 | ₩123,497 | -0.64% | 105.2만 |
|---|
| 2026.09.11 | ₩129,639 | ₩130,431 | ₩124,288 | ₩127,266 | -1.83% | 94.7만 |
|---|
| 2026.09.10 | ₩131,624 | ₩132,992 | ₩129,304 | ₩129,626 | -1.52% | 204.4만 |
|---|
| 2026.09.09 | ₩145,492 | ₩145,519 | ₩128,982 | ₩132,523 | -8.91% | 212.5만 |
|---|
| 2026.09.08 | ₩143,172 | ₩147,370 | ₩143,172 | ₩144,808 | +1.14% | 86.5만 |
|---|
| 2026.09.04 | ₩140,959 | ₩142,166 | ₩139,189 | ₩141,428 | +0.33% | 55.7만 |
|---|
| 2026.09.03 | ₩140,946 | ₩141,281 | ₩139,296 | ₩139,739 | -0.86% | 59.6만 |
|---|
| 2026.09.02 | ₩143,373 | ₩144,339 | ₩139,886 | ₩140,409 | -2.07% | 67.6만 |
|---|
| 2026.09.01 | ₩140,020 | ₩144,352 | ₩137,512 | ₩143,896 | +2.77% | 102.3만 |
|---|
| 2026.08.31 | ₩138,035 | ₩138,652 | ₩136,091 | ₩136,801 | -0.89% | 51.9만 |
|---|
| 2026.08.28 | ₩140,731 | ₩140,758 | ₩137,257 | ₩138,196 | -1.80% | 41.3만 |
|---|
| 2026.08.27 | ₩138,961 | ₩141,576 | ₩138,706 | ₩140,731 | +1.27% | 44.5만 |
|---|
| 2026.08.26 | ₩143,279 | ₩144,030 | ₩138,156 | ₩138,760 | -3.15% | 58.9만 |
|---|
| 2026.08.25 | ₩142,609 | ₩143,507 | ₩141,254 | ₩142,488 | -0.08% | 50만 |
|---|
| 2026.08.24 | ₩144,178 | ₩144,325 | ₩139,658 | ₩141,361 | -1.95% | 84.6만 |
|---|
| 2026.08.21 | ₩146,109 | ₩148,456 | ₩144,741 | ₩145,358 | -0.51% | 60만 |
|---|
| 2026.08.20 | ₩147,343 | ₩149,798 | ₩145,050 | ₩145,251 | -1.42% | 63.2만 |
|---|
| 2026.08.19 | ₩148,456 | ₩149,140 | ₩145,828 | ₩147,960 | -0.33% | 62.1만 |
|---|
| 2026.08.18 | ₩151,474 | ₩152,225 | ₩146,954 | ₩147,102 | -2.89% | 69.6만 |
|---|
| 2026.08.17 | ₩153,472 | ₩154,478 | ₩151,957 | ₩152,775 | -0.45% | 47.5만 |
|---|
| 2026.08.14 | ₩152,480 | ₩155,162 | ₩152,319 | ₩153,915 | +0.94% | 37.4만 |
|---|
| 2026.08.13 | ₩151,554 | ₩153,593 | ₩150,321 | ₩152,252 | +0.46% | 59.1만 |
|---|
| 2026.08.12 | ₩155,082 | ₩156,933 | ₩151,031 | ₩152,091 | -1.93% | 112.7만 |
|---|
| 2026.08.11 | ₩151,890 | ₩155,162 | ₩150,508 | ₩153,513 | +1.07% | 98.7만 |
|---|
| 2026.08.10 | ₩143,950 | ₩150,026 | ₩142,743 | ₩149,811 | +4.07% | 107.5만 |
|---|
| 2026.08.07 | ₩144,634 | ₩147,839 | ₩143,507 | ₩144,969 | +0.23% | 70.4만 |
|---|
| 2026.08.06 | ₩144,567 | ₩147,799 | ₩139,108 | ₩144,017 | -0.38% | 166.6만 |
|---|
| 2026.08.05 | ₩133,301 | ₩133,422 | ₩131,316 | ₩131,463 | -1.38% | 110만 |
|---|
| 2026.08.04 | ₩134,146 | ₩134,696 | ₩131,531 | ₩134,226 | +0.06% | 80만 |
|---|
| 2026.08.03 | ₩128,432 | ₩131,691 | ₩127,520 | ₩131,463 | +2.36% | 87.3만 |
|---|
| 2026.07.31 | ₩131,678 | ₩131,678 | ₩129,385 | ₩130,873 | -0.61% | 70만 |
|---|
| 2026.07.30 | ₩129,036 | ₩131,732 | ₩129,036 | ₩129,706 | +0.52% | 97.9만 |
|---|
| 2026.07.29 | ₩131,611 | ₩131,611 | ₩124,851 | ₩126,514 | -3.87% | 143.3만 |
|---|
| 2026.07.28 | ₩134,655 | ₩135,326 | ₩129,867 | ₩132,067 | -1.92% | 106.1만 |
|---|
| 2026.07.27 | ₩134,159 | ₩137,620 | ₩133,703 | ₩136,962 | +2.09% | 96.5만 |
|---|
| 2026.07.24 | ₩139,537 | ₩140,168 | ₩132,469 | ₩133,314 | -4.46% | 89.7만 |
|---|
| 2026.07.23 | ₩137,620 | ₩139,484 | ₩136,654 | ₩139,269 | +1.20% | 93.7만 |
|---|
| 2026.07.22 | ₩140,235 | ₩141,509 | ₩138,760 | ₩139,135 | -0.78% | 50.4만 |
|---|
| 2026.07.21 | ₩140,101 | ₩141,107 | ₩137,620 | ₩140,959 | +0.61% | 68.7만 |
|---|
| 2026.07.20 | ₩141,442 | ₩142,354 | ₩138,867 | ₩138,894 | -1.80% | 52.5만 |
|---|
| 2026.07.17 | ₩139,256 | ₩141,040 | ₩137,324 | ₩140,423 | +0.84% | 67.2만 |
|---|
| 2026.07.16 | ₩147,129 | ₩148,242 | ₩139,967 | ₩140,610 | -4.43% | 103.5만 |
|---|
| 2026.07.15 | ₩146,136 | ₩148,912 | ₩145,506 | ₩147,129 | +0.68% | 73.6만 |
|---|
| 2026.07.14 | ₩146,029 | ₩147,276 | ₩143,869 | ₩143,990 | -1.40% | 74.8만 |
|---|
| 2026.07.13 | ₩146,284 | ₩147,196 | ₩143,239 | ₩143,253 | -2.07% | 82.8만 |
|---|
| 2026.07.10 | ₩148,336 | ₩150,240 | ₩146,498 | ₩147,222 | -0.75% | 72.6만 |
|---|
| 2026.07.09 | ₩150,280 | ₩150,991 | ₩147,973 | ₩148,027 | -1.50% | 64.6만 |
|---|
| 2026.07.08 | ₩147,330 | ₩149,583 | ₩147,330 | ₩149,060 | +1.17% | 76.2만 |
|---|
| 2026.07.07 | ₩151,125 | ₩152,131 | ₩145,626 | ₩147,625 | -2.32% | 72.1만 |
|---|
| 2026.07.06 | ₩150,213 | ₩152,493 | ₩149,261 | ₩151,903 | +1.13% | 70.7만 |
|---|
| 2026.07.02 | ₩148,979 | ₩154,223 | ₩148,644 | ₩150,964 | +1.33% | 100.8만 |
|---|
| 2026.07.01 | ₩143,011 | ₩149,999 | ₩142,434 | ₩148,792 | +4.04% | 138.1만 |
|---|
| 2026.06.30 | ₩148,309 | ₩148,684 | ₩145,492 | ₩146,056 | -1.52% | 114.2만 |
|---|
| 2026.06.29 | ₩155,471 | ₩155,846 | ₩144,862 | ₩148,161 | -4.70% | 126.5만 |
|---|
| 2026.06.26 | ₩158,904 | ₩161,064 | ₩155,538 | ₩155,739 | -1.99% | 174.1만 |
|---|
| 2026.06.25 | ₩168,212 | ₩168,212 | ₩160,661 | ₩160,983 | -4.30% | 70.3만 |
|---|
| 2026.06.24 | ₩166,120 | ₩167,863 | ₩165,194 | ₩166,549 | +0.26% | 62.4만 |
|---|
| 2026.06.23 | ₩169,137 | ₩170,787 | ₩164,966 | ₩165,369 | -2.23% | 95.9만 |
|---|
| 2026.06.22 | ₩173,818 | ₩175,750 | ₩171,471 | ₩173,751 | -0.04% | 80만 |
|---|
| 2026.06.18 | ₩171,136 | ₩176,031 | ₩169,526 | ₩171,243 | +0.06% | 145.7만 |
|---|
| 2026.06.17 | ₩169,835 | ₩174,221 | ₩167,609 | ₩169,151 | -0.40% | 118.9만 |
|---|
| 2026.06.16 | ₩185,487 | ₩186,117 | ₩177,265 | ₩179,666 | -3.14% | 88.1만 |
|---|
| 2026.06.15 | ₩186,412 | ₩186,412 | ₩183,274 | ₩186,036 | -0.20% | 58.7만 |
|---|
| 2026.06.12 | ₩185,232 | ₩186,720 | ₩180,122 | ₩185,299 | +0.04% | 43.6만 |
|---|
| 2026.06.11 | ₩185,715 | ₩186,399 | ₩182,402 | ₩182,952 | -1.49% | 83.4만 |
|---|
| 2026.06.10 | ₩184,642 | ₩186,492 | ₩183,072 | ₩183,327 | -0.71% | 88.1만 |
|---|
| 2026.06.09 | ₩182,388 | ₩187,257 | ₩180,229 | ₩185,326 | +1.61% | 125.9만 |
|---|
| 2026.06.08 | ₩190,610 | ₩192,716 | ₩182,455 | ₩183,032 | -3.98% | 85.9만 |
|---|
| 2026.06.05 | ₩190,221 | ₩190,878 | ₩185,621 | ₩187,767 | -1.29% | 72.6만 |
|---|
| 2026.06.04 | ₩191,294 | ₩193,601 | ₩187,029 | ₩191,053 | -0.13% | 87.2만 |
|---|
| 2026.06.03 | ₩194,177 | ₩196,337 | ₩193,064 | ₩194,607 | +0.22% | 109.4만 |
|---|
| 2026.06.02 | ₩183,743 | ₩194,097 | ₩182,979 | ₩193,775 | +5.46% | 90만 |
|---|
| 2026.06.01 | ₩183,113 | ₩185,057 | ₩181,798 | ₩183,220 | +0.06% | 58.3만 |
|---|
| 2026.05.29 | ₩184,682 | ₩186,908 | ₩182,670 | ₩184,051 | -0.34% | 79.4만 |
|---|
| 2026.05.28 | ₩185,218 | ₩186,519 | ₩183,327 | ₩184,655 | -0.30% | 54.5만 |
|---|
| 2026.05.27 | ₩185,554 | ₩189,939 | ₩183,743 | ₩187,351 | +0.97% | 94.8만 |
|---|
| 2026.05.26 | ₩185,084 | ₩187,565 | ₩182,455 | ₩186,533 | +0.78% | 74.8만 |
|---|
| 2026.05.22 | ₩180,189 | ₩181,517 | ₩177,949 | ₩178,995 | -0.66% | 62.6만 |
|---|
| 2026.05.21 | ₩176,849 | ₩181,678 | ₩176,729 | ₩179,559 | +1.53% | 54.4만 |
|---|
| 2026.05.20 | ₩175,696 | ₩178,754 | ₩174,663 | ₩176,742 | +0.60% | 63만 |
|---|
| 2026.05.19 | ₩172,236 | ₩177,037 | ₩171,404 | ₩175,267 | +1.76% | 72.5만 |
|---|
| 2026.05.18 | ₩175,642 | ₩176,662 | ₩171,672 | ₩173,335 | -1.31% | 99만 |
|---|
| 2026.05.15 | ₩177,238 | ₩179,022 | ₩174,100 | ₩176,393 | -0.48% | 155.1만 |
|---|
| 2026.05.14 | ₩184,119 | ₩185,782 | ₩177,346 | ₩181,664 | -1.33% | 206.6만 |
|---|
| 2026.05.13 | ₩177,466 | ₩181,503 | ₩174,355 | ₩178,901 | +0.81% | 272.3만 |
|---|
| 2026.05.12 | ₩166,254 | ₩170,143 | ₩164,738 | ₩169,258 | +1.81% | 123.6만 |
|---|
| 2026.05.11 | ₩164,215 | ₩168,145 | ₩163,639 | ₩165,811 | +0.97% | 123.3만 |
|---|
| 2026.05.08 | ₩164,551 | ₩164,993 | ₩160,178 | ₩163,183 | -0.83% | 86.2만 |
|---|
| 2026.05.07 | ₩164,886 | ₩170,640 | ₩159,977 | ₩164,323 | -0.34% | 239.1만 |
|---|
| 2026.05.06 | ₩156,557 | ₩157,281 | ₩153,875 | ₩154,049 | -1.60% | 127.4만 |
|---|
| 2026.05.05 | ₩155,042 | ₩155,216 | ₩153,191 | ₩154,693 | -0.22% | 68.4만 |
|---|
| 2026.05.04 | ₩151,782 | ₩154,076 | ₩151,112 | ₩153,834 | +1.35% | 41.7만 |
|---|
| 2026.05.01 | ₩153,526 | ₩153,767 | ₩151,608 | ₩152,225 | -0.85% | 40.9만 |
|---|
| 2026.04.30 | ₩149,006 | ₩154,948 | ₩149,006 | ₩154,103 | +3.42% | 63.6만 |
|---|
| 2026.04.29 | ₩151,568 | ₩151,715 | ₩147,035 | ₩147,960 | -2.38% | 54.3만 |
|---|
| 2026.04.28 | ₩152,440 | ₩153,700 | ₩150,213 | ₩151,622 | -0.54% | 65만 |
|---|
| 2026.04.27 | ₩152,802 | ₩153,687 | ₩151,957 | ₩152,990 | +0.12% | 46.4만 |
|---|
| 2026.04.24 | ₩153,244 | ₩153,244 | ₩150,803 | ₩152,037 | -0.79% | 39.1만 |
|---|
| 2026.04.23 | ₩149,154 | ₩152,560 | ₩147,813 | ₩152,359 | +2.15% | 159만 |
|---|
| 2026.04.22 | ₩146,257 | ₩147,719 | ₩142,743 | ₩143,507 | -1.88% | 77.9만 |
|---|
| 2026.04.21 | ₩149,932 | ₩151,836 | ₩144,862 | ₩145,050 | -3.26% | 81.3만 |
|---|
| 2026.04.20 | ₩150,321 | ₩153,218 | ₩149,690 | ₩149,811 | -0.34% | 71만 |
|---|
| 2026.04.17 | ₩150,817 | ₩152,238 | ₩148,242 | ₩151,608 | +0.52% | 258.9만 |
|---|
| 2026.04.16 | ₩152,145 | ₩152,547 | ₩148,872 | ₩150,911 | -0.81% | 70.4만 |
|---|
| 2026.04.15 | ₩154,009 | ₩155,176 | ₩151,729 | ₩152,641 | -0.89% | 69.8만 |
|---|
| 2026.04.14 | ₩152,614 | ₩154,116 | ₩151,018 | ₩153,888 | +0.83% | 83.3만 |
|---|
| 2026.04.13 | ₩154,237 | ₩154,545 | ₩147,517 | ₩150,589 | -2.37% | 96만 |
|---|
| 2026.04.10 | ₩156,047 | ₩157,362 | ₩153,633 | ₩154,532 | -0.97% | 47.9만 |
|---|
| 2026.04.09 | ₩152,332 | ₩154,277 | ₩152,252 | ₩152,654 | +0.21% | 47.7만 |
|---|
| 2026.04.08 | ₩153,244 | ₩155,591 | ₩152,091 | ₩152,198 | -0.68% | 92.7만 |
|---|
| 2026.04.07 | ₩147,531 | ₩151,005 | ₩147,531 | ₩150,535 | +2.04% | 42.3만 |
|---|
| 2026.04.06 | ₩151,179 | ₩151,622 | ₩148,255 | ₩148,295 | -1.91% | 39만 |
|---|
| 2026.04.02 | ₩150,656 | ₩152,627 | ₩149,395 | ₩151,340 | +0.45% | 50.2만 |
|---|
| 2026.04.01 | ₩151,595 | ₩153,164 | ₩150,280 | ₩152,413 | +0.54% | 62.9만 |
|---|
| 2026.03.31 | ₩147,732 | ₩150,468 | ₩146,579 | ₩150,106 | +1.61% | 69.4만 |
|---|
| 2026.03.30 | ₩151,233 | ₩151,541 | ₩146,592 | ₩146,780 | -2.94% | 72.4만 |
|---|
| 2026.03.27 | ₩147,397 | ₩151,031 | ₩147,182 | ₩150,213 | +1.91% | 65만 |
|---|
| 2026.03.26 | ₩148,054 | ₩151,447 | ₩147,947 | ₩148,738 | +0.46% | 80.7만 |
|---|
| 2026.03.25 | ₩148,027 | ₩149,006 | ₩146,793 | ₩148,470 | +0.30% | 71.8만 |
|---|
| 2026.03.24 | ₩144,567 | ₩149,449 | ₩144,178 | ₩147,316 | +1.90% | 79.5만 |
|---|
| 2026.03.23 | ₩144,151 | ₩148,550 | ₩143,843 | ₩146,377 | +1.54% | 160.7만 |
|---|
| 2026.03.20 | ₩147,652 | ₩148,792 | ₩141,227 | ₩142,729 | -3.33% | 226.8만 |
|---|
| 2026.03.19 | ₩141,898 | ₩148,389 | ₩141,898 | ₩148,228 | +4.46% | 140.3만 |
|---|
| 2026.03.18 | ₩142,501 | ₩146,565 | ₩140,812 | ₩144,178 | +1.18% | 484.5만 |
|---|
| 2026.03.17 | ₩148,027 | ₩148,148 | ₩144,741 | ₩144,849 | -2.15% | 60.4만 |
|---|
| 2026.03.16 | ₩150,683 | ₩151,970 | ₩146,807 | ₩147,115 | -2.37% | 66.1만 |
|---|
| 2026.03.13 | ₩149,087 | ₩150,213 | ₩146,498 | ₩148,041 | -0.70% | 35만 |
|---|
| 2026.03.12 | ₩145,653 | ₩149,891 | ₩144,795 | ₩147,611 | +1.34% | 59.2만 |
|---|
| 2026.03.11 | ₩147,450 | ₩147,839 | ₩144,191 | ₩145,372 | -1.41% | 63.8만 |
|---|
| 2026.03.10 | ₩147,531 | ₩149,932 | ₩147,276 | ₩148,657 | +0.76% | 71만 |
|---|
| 2026.03.09 | ₩144,634 | ₩147,424 | ₩142,461 | ₩147,330 | +1.86% | 69.1만 |
|---|
| 2026.03.06 | ₩144,983 | ₩147,061 | ₩143,159 | ₩146,056 | +0.74% | 89.3만 |
|---|
| 2026.03.05 | ₩145,425 | ₩145,425 | ₩142,112 | ₩144,594 | -0.57% | 51만 |
|---|
| 2026.03.04 | ₩144,097 | ₩145,533 | ₩141,898 | ₩144,553 | +0.32% | 71.1만 |
|---|
| 2026.03.03 | ₩141,040 | ₩143,454 | ₩138,183 | ₩142,247 | +0.86% | 72.6만 |
|---|
| 2026.03.02 | ₩140,275 | ₩144,889 | ₩140,275 | ₩143,709 | +2.45% | 105.3만 |
|---|
| 2026.02.27 | ₩141,603 | ₩142,193 | ₩135,246 | ₩139,081 | -1.78% | 115.5만 |
|---|
| 2026.02.26 | ₩154,773 | ₩156,919 | ₩141,509 | ₩142,797 | -7.74% | 162.7만 |
|---|
| 2026.02.25 | ₩155,846 | ₩157,523 | ₩153,995 | ₩157,000 | +0.74% | 68.5만 |
|---|
| 2026.02.24 | ₩154,331 | ₩156,249 | ₩152,775 | ₩155,377 | +0.68% | 49만 |
|---|
| 2026.02.23 | ₩156,034 | ₩157,456 | ₩152,668 | ₩154,492 | -0.99% | 57.3만 |
|---|
| 2026.02.20 | ₩160,044 | ₩160,393 | ₩154,250 | ₩155,471 | -2.86% | 87만 |
|---|
| 2026.02.19 | ₩160,366 | ₩161,748 | ₩158,167 | ₩161,010 | +0.40% | 92.5만 |
|---|
| 2026.02.18 | ₩165,060 | ₩166,629 | ₩161,372 | ₩162,338 | -1.65% | 72.3만 |
|---|
| 2026.02.17 | ₩171,257 | ₩171,391 | ₩164,363 | ₩166,603 | -2.72% | 142.6만 |
|---|
| 2026.02.13 | ₩155,927 | ₩160,178 | ₩154,116 | ₩158,515 | +1.66% | 74.3만 |
|---|
| 2026.02.12 | ₩165,436 | ₩165,650 | ₩161,211 | ₩161,479 | -2.39% | 52만 |
|---|
| 2026.02.11 | ₩168,038 | ₩169,017 | ₩161,546 | ₩165,141 | -1.72% | 55만 |
|---|
| 2026.02.10 | ₩164,644 | ₩167,300 | ₩163,759 | ₩166,334 | +1.03% | 49.1만 |
|---|
| 2026.02.09 | ₩163,411 | ₩166,214 | ₩162,968 | ₩164,390 | +0.60% | 62.7만 |
|---|
| 2026.02.06 | ₩164,779 | ₩166,978 | ₩164,188 | ₩165,168 | +0.24% | 68.4만 |
|---|
| 2026.02.05 | ₩169,553 | ₩171,189 | ₩159,789 | ₩162,633 | -4.08% | 114.6만 |
|---|
| 2026.02.04 | ₩177,761 | ₩177,815 | ₩165,704 | ₩170,063 | -4.33% | 84.7만 |
|---|
| 2026.02.03 | ₩171,672 | ₩174,516 | ₩171,189 | ₩173,966 | +1.34% | 61.1만 |
|---|
| 2026.02.02 | ₩167,434 | ₩169,352 | ₩167,260 | ₩168,681 | +0.74% | 56.8만 |
|---|
| 2026.01.30 | ₩170,304 | ₩171,860 | ₩166,536 | ₩167,568 | -1.61% | 45.6만 |
|---|
| 2026.01.29 | ₩172,008 | ₩172,973 | ₩169,030 | ₩171,699 | -0.18% | 70.7만 |
|---|
| 2026.01.28 | ₩168,789 | ₩172,383 | ₩167,676 | ₩171,632 | +1.68% | 51.3만 |
|---|
| 2026.01.27 | ₩166,375 | ₩169,473 | ₩165,624 | ₩169,258 | +1.73% | 46만 |
|---|
| 2026.01.26 | ₩165,959 | ₩166,670 | ₩164,940 | ₩165,758 | -0.12% | 38.4만 |
|---|
| 2026.01.23 | ₩165,114 | ₩166,428 | ₩164,390 | ₩165,530 | +0.25% | 45.3만 |
|---|
| 2026.01.22 | ₩167,676 | ₩168,118 | ₩164,229 | ₩164,966 | -1.62% | 60.7만 |
|---|
| 2026.01.21 | ₩158,864 | ₩163,773 | ₩158,623 | ₩163,625 | +3.00% | 63.3만 |
|---|
| 2026.01.20 | ₩157,228 | ₩158,059 | ₩155,095 | ₩157,804 | +0.37% | 54.6만 |
|---|
| 2026.01.16 | ₩156,651 | ₩160,071 | ₩154,706 | ₩158,193 | +0.98% | 117만 |
|---|
| 2026.01.15 | ₩160,661 | ₩161,090 | ₩154,800 | ₩155,457 | -3.24% | 92.6만 |
|---|
| 2026.01.14 | ₩161,292 | ₩162,163 | ₩160,044 | ₩160,567 | -0.45% | 54.4만 |
|---|
| 2026.01.13 | ₩166,455 | ₩166,455 | ₩159,870 | ₩161,546 | -2.95% | 73.7만 |
|---|
| 2026.01.12 | ₩155,310 | ₩160,286 | ₩155,310 | ₩159,669 | +2.81% | 54.6만 |
|---|
| 2026.01.09 | ₩155,538 | ₩158,944 | ₩153,982 | ₩154,706 | -0.53% | 57.3만 |
|---|
| 2026.01.08 | ₩155,779 | ₩156,664 | ₩151,957 | ₩152,922 | -1.83% | 36.2만 |
|---|
| 2026.01.07 | ₩159,602 | ₩159,602 | ₩154,867 | ₩156,168 | -2.15% | 49.8만 |
|---|
| 2026.01.06 | ₩154,384 | ₩157,255 | ₩152,708 | ₩156,249 | +1.21% | 57.1만 |
|---|
| 2026.01.05 | ₩156,624 | ₩156,852 | ₩150,911 | ₩153,861 | -1.76% | 58.3만 |
|---|
| 2026.01.02 | ₩149,301 | ₩152,922 | ₩148,483 | ₩152,534 | +2.16% | 46.3만 |
|---|
| 2025.12.31 | ₩149,610 | ₩149,838 | ₩147,705 | ₩148,161 | -0.97% | 34.9만 |
|---|
| 2025.12.30 | ₩151,407 | ₩152,198 | ₩149,583 | ₩149,784 | -1.07% | 38만 |
|---|
| 2025.12.29 | ₩150,347 | ₩152,024 | ₩149,932 | ₩151,045 | +0.46% | 47.5만 |
|---|
| 2025.12.26 | ₩152,359 | ₩152,708 | ₩150,683 | ₩151,474 | -0.58% | 23.4만 |
|---|
| 2025.12.24 | ₩154,384 | ₩154,760 | ₩151,903 | ₩153,446 | -0.61% | 29.1만 |
|---|
| 2025.12.23 | ₩151,501 | ₩154,036 | ₩151,286 | ₩152,010 | +0.34% | 47만 |
|---|
| 2025.12.22 | ₩149,046 | ₩151,554 | ₩147,880 | ₩150,388 | +0.90% | 40.1만 |
|---|
| 2025.12.19 | ₩148,014 | ₩149,610 | ₩147,880 | ₩148,590 | +0.39% | 121.6만 |
|---|
| 2025.12.18 | ₩149,342 | ₩150,468 | ₩147,866 | ₩147,947 | -0.93% | 62만 |
|---|
| 2025.12.17 | ₩149,409 | ₩149,409 | ₩143,628 | ₩145,975 | -2.30% | 70.9만 |
|---|
| 2025.12.16 | ₩152,158 | ₩153,486 | ₩148,684 | ₩149,060 | -2.04% | 81.5만 |
|---|
| 2025.12.15 | ₩153,848 | ₩153,861 | ₩150,669 | ₩152,198 | -1.07% | 52.5만 |
|---|
| 2025.12.12 | ₩153,848 | ₩154,572 | ₩150,790 | ₩152,024 | -1.19% | 64.4만 |
|---|
| 2025.12.11 | ₩152,480 | ₩156,463 | ₩151,434 | ₩154,237 | +1.15% | 84.5만 |
|---|
| 2025.12.10 | ₩149,382 | ₩152,694 | ₩149,060 | ₩151,702 | +1.55% | 59.3만 |
|---|
| 2025.12.09 | ₩147,893 | ₩152,225 | ₩147,826 | ₩149,060 | +0.79% | 82.4만 |
|---|
| 2025.12.08 | ₩151,622 | ₩151,622 | ₩147,263 | ₩148,041 | -2.36% | 37만 |
|---|
| 2025.12.05 | ₩150,066 | ₩151,970 | ₩149,489 | ₩151,072 | +0.67% | 92.5만 |
|---|
| 2025.12.04 | ₩148,751 | ₩152,627 | ₩148,751 | ₩150,589 | +1.24% | 62만 |
|---|
| 2025.12.03 | ₩148,698 | ₩149,744 | ₩147,088 | ₩149,489 | +0.53% | 39.5만 |
|---|
| 2025.12.02 | ₩150,884 | ₩151,850 | ₩148,188 | ₩148,322 | -1.70% | 40.1만 |
|---|
| 2025.12.01 | ₩149,905 | ₩150,052 | ₩147,786 | ₩149,073 | -0.55% | 53만 |
|---|
| 2025.11.28 | ₩151,152 | ₩151,648 | ₩150,079 | ₩151,434 | +0.19% | 23.3만 |
|---|
| 2025.11.26 | ₩151,957 | ₩153,204 | ₩150,321 | ₩151,098 | -0.56% | 51.7만 |
|---|
| 2025.11.25 | ₩149,744 | ₩151,984 | ₩149,301 | ₩151,863 | +1.42% | 45.3만 |
|---|
| 2025.11.24 | ₩146,149 | ₩149,865 | ₩146,002 | ₩149,596 | +2.36% | 72.8만 |
|---|
| 2025.11.21 | ₩143,548 | ₩146,270 | ₩142,783 | ₩145,586 | +1.42% | 62.6만 |
|---|
| 2025.11.20 | ₩147,531 | ₩148,403 | ₩142,783 | ₩142,931 | -3.12% | 48.6만 |
|---|
| 2025.11.19 | ₩144,339 | ₩146,874 | ₩144,205 | ₩146,163 | +1.26% | 52.2만 |
|---|
| 2025.11.18 | ₩143,722 | ₩146,029 | ₩143,185 | ₩144,232 | +0.35% | 45.3만 |
|---|
| 2025.11.17 | ₩145,479 | ₩146,847 | ₩143,574 | ₩144,366 | -0.77% | 34.9만 |
|---|
| 2025.11.14 | ₩143,092 | ₩145,720 | ₩140,959 | ₩145,640 | +1.78% | 58.5만 |
|---|
| 2025.11.13 | ₩149,060 | ₩149,382 | ₩144,527 | ₩144,701 | -2.92% | 57.7만 |
|---|
| 2025.11.12 | ₩151,622 | ₩151,622 | ₩146,445 | ₩149,301 | -1.53% | 69.8만 |
|---|
| 2025.11.11 | ₩152,024 | ₩152,346 | ₩149,851 | ₩151,286 | -0.49% | 46.7만 |
|---|
| 2025.11.10 | ₩154,156 | ₩154,907 | ₩152,762 | ₩153,526 | -0.41% | 68.9만 |
|---|
| 2025.11.07 | ₩151,957 | ₩153,405 | ₩150,213 | ₩152,198 | +0.16% | 73.1만 |
|---|
| 2025.11.06 | ₩154,250 | ₩154,773 | ₩151,648 | ₩153,902 | -0.23% | 71.8만 |
|---|
| 2025.11.05 | ₩148,362 | ₩155,203 | ₩147,906 | ₩152,721 | +2.94% | 112.5만 |
|---|
| 2025.11.04 | ₩150,602 | ₩151,890 | ₩145,720 | ₩145,720 | -3.24% | 93만 |
|---|
| 2025.11.03 | ₩143,346 | ₩144,822 | ₩141,737 | ₩144,607 | +0.88% | 66.6만 |
|---|
| 2025.10.31 | ₩141,402 | ₩143,293 | ₩141,402 | ₩142,662 | +0.89% | 56만 |
|---|
| 2025.10.30 | ₩142,770 | ₩144,580 | ₩140,637 | ₩140,972 | -1.26% | 75.5만 |
|---|
| 2025.10.29 | ₩143,829 | ₩147,410 | ₩143,226 | ₩143,856 | +0.02% | 60.9만 |
|---|
| 2025.10.28 | ₩142,984 | ₩143,843 | ₩141,643 | ₩142,555 | -0.30% | 38.5만 |
|---|
| 2025.10.27 | ₩143,373 | ₩143,615 | ₩141,107 | ₩142,998 | -0.26% | 37.4만 |
|---|
| 2025.10.24 | ₩141,817 | ₩142,837 | ₩140,812 | ₩142,622 | +0.57% | 30.1만 |
|---|
| 2025.10.23 | ₩140,490 | ₩141,254 | ₩139,189 | ₩140,396 | -0.07% | 33.9만 |
|---|
| 2025.10.22 | ₩142,247 | ₩143,038 | ₩137,190 | ₩139,645 | -1.83% | 67.1만 |
|---|
| 2025.10.21 | ₩145,506 | ₩145,506 | ₩140,584 | ₩141,442 | -2.79% | 60.7만 |
|---|
| 2025.10.20 | ₩146,659 | ₩147,571 | ₩146,203 | ₩147,330 | +0.46% | 50만 |
|---|
| 2025.10.17 | ₩146,512 | ₩148,912 | ₩145,130 | ₩145,774 | -0.50% | 103.4만 |
|---|
| 2025.10.16 | ₩147,370 | ₩148,979 | ₩146,297 | ₩148,121 | +0.51% | 74.5만 |
|---|
| 2025.10.15 | ₩146,377 | ₩147,410 | ₩144,567 | ₩146,471 | +0.06% | 82만 |
|---|
| 2025.10.14 | ₩142,850 | ₩146,324 | ₩141,241 | ₩145,157 | +1.61% | 51.6만 |
|---|
| 2025.10.13 | ₩141,496 | ₩143,923 | ₩141,496 | ₩143,896 | +1.70% | 52.9만 |
|---|
| 2025.10.10 | ₩143,212 | ₩144,325 | ₩139,162 | ₩139,430 | -2.64% | 72.4만 |
|---|